KissMeData/007120/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212400,1571101703,1865,1865,1865,1865,12086
20230612,212300,1571101703,1865,1865,1865,1865,0
20230612,212200,1571101703,1865,1865,1865,1865,0
20230612,212100,1571101703,1865,1865,1865,1865,0
20230612,212000,1571101703,1865,1865,1865,1865,0
20230612,211900,1571101703,1865,1865,1865,1865,0
20230612,211800,1571101703,1865,1865,1865,1865,0
20230612,211700,1571101703,1865,1865,1865,1865,0
20230612,211600,1571101703,1865,1865,1865,1865,0
20230612,211500,1571101703,1865,1865,1865,1865,0
20230612,211400,1571101703,1865,1865,1865,1865,0
20230612,211300,1571101703,1865,1865,1865,1865,0
20230612,211200,1571101703,1865,1865,1865,1865,0
20230612,211100,1571101703,1865,1865,1865,1865,0
20230612,211000,1571101703,1865,1865,1865,1865,0
20230612,210900,1571101703,1865,1865,1865,1865,0
20230612,210800,1571101703,1865,1865,1865,1865,0
20230612,210700,1571101703,1865,1865,1865,1865,0
20230612,210600,1571101703,1865,1865,1865,1865,0
20230612,210500,1571101703,1865,1865,1865,1865,0
20230612,210400,1571101703,1865,1865,1865,1865,0
20230612,210300,1571101703,1865,1865,1865,1865,0
20230612,210200,1571101703,1865,1865,1865,1865,0
20230612,210100,1571101703,1865,1865,1865,1865,0
20230612,210000,1571101703,1865,1865,1865,1865,0
20230612,205900,1571101703,1865,1865,1865,1865,0
20230612,205800,1571101703,1865,1865,1865,1865,0
20230612,205700,1571101703,1865,1865,1865,1865,0
20230612,205600,1571101703,1865,1865,1865,1865,0
20230612,205500,1571101703,1865,1865,1865,1865,0
20230612,205400,1571101703,1865,1865,1865,1865,12086
20230612,205300,1571101703,1865,1865,1865,1865,0
20230612,205200,1571101703,1865,1865,1865,1865,0
20230612,205100,1571101703,1865,1865,1865,1865,0
20230612,205000,1571101703,1865,1865,1865,1865,0
20230612,204900,1571101703,1865,1865,1865,1865,0
20230612,204800,1571101703,1865,1865,1865,1865,0
20230612,204700,1571101703,1865,1865,1865,1865,0
20230612,204600,1571101703,1865,1865,1865,1865,0
20230612,204500,1571101703,1865,1865,1865,1865,0
20230612,204400,1571101703,1865,1865,1865,1865,0
20230612,204300,1571101703,1865,1865,1865,1865,0
20230612,204200,1571101703,1865,1865,1865,1865,0
20230612,204100,1571101703,1865,1865,1865,1865,0
20230612,204000,1571101703,1865,1865,1865,1865,0
20230612,203900,1571101703,1865,1865,1865,1865,0
20230612,203800,1571101703,1865,1865,1865,1865,0
20230612,203700,1571101703,1865,1865,1865,1865,0
20230612,203600,1571101703,1865,1865,1865,1865,0
20230612,203500,1571101703,1865,1865,1865,1865,0
20230612,203400,1571101703,1865,1865,1865,1865,0
20230612,203300,1571101703,1865,1865,1865,1865,0
20230612,203200,1571101703,1865,1865,1865,1865,0
20230612,203100,1571101703,1865,1865,1865,1865,0
20230612,203000,1571101703,1865,1865,1865,1865,0
20230612,202900,1571101703,1865,1865,1865,1865,0
20230612,202800,1571101703,1865,1865,1865,1865,0
20230612,202700,1571101703,1865,1865,1865,1865,0
20230612,202600,1571101703,1865,1865,1865,1865,0
20230612,202500,1571101703,1865,1865,1865,1865,0
20230612,202400,1571101703,1865,1865,1865,1865,12086
20230612,202300,1571101703,1865,1865,1865,1865,0
20230612,202200,1571101703,1865,1865,1865,1865,0
20230612,202100,1571101703,1865,1865,1865,1865,0
20230612,202000,1571101703,1865,1865,1865,1865,0
20230612,201900,1571101703,1865,1865,1865,1865,0
20230612,201800,1571101703,1865,1865,1865,1865,0
20230612,201700,1571101703,1865,1865,1865,1865,0
20230612,201600,1571101703,1865,1865,1865,1865,0
20230612,201500,1571101703,1865,1865,1865,1865,0
20230612,201400,1571101703,1865,1865,1865,1865,0
20230612,201300,1571101703,1865,1865,1865,1865,0
20230612,201200,1571101703,1865,1865,1865,1865,0
20230612,201100,1571101703,1865,1865,1865,1865,0
20230612,201000,1571101703,1865,1865,1865,1865,0
20230612,200900,1571101703,1865,1865,1865,1865,0
20230612,200800,1571101703,1865,1865,1865,1865,0
20230612,200700,1571101703,1865,1865,1865,1865,0
20230612,200600,1571101703,1865,1865,1865,1865,0
20230612,200500,1571101703,1865,1865,1865,1865,0
20230612,200400,1571101703,1865,1865,1865,1865,0
20230612,200300,1571101703,1865,1865,1865,1865,0
20230612,200200,1571101703,1865,1865,1865,1865,0
20230612,200100,1571101703,1865,1865,1865,1865,0
20230612,200000,1571101703,1865,1865,1865,1865,0
20230612,195900,1571101703,1865,1865,1865,1865,0
20230612,195800,1571101703,1865,1865,1865,1865,0
20230612,195700,1571101703,1865,1865,1865,1865,0
20230612,195600,1571101703,1865,1865,1865,1865,0
20230612,195500,1571101703,1865,1865,1865,1865,0
20230612,195400,1571101703,1865,1865,1865,1865,12086
20230612,195300,1571101703,1865,1865,1865,1865,0
20230612,195200,1571101703,1865,1865,1865,1865,0
20230612,195100,1571101703,1865,1865,1865,1865,0
20230612,195000,1571101703,1865,1865,1865,1865,0
20230612,194900,1571101703,1865,1865,1865,1865,0
20230612,194800,1571101703,1865,1865,1865,1865,0
20230612,194700,1571101703,1865,1865,1865,1865,0
20230612,194600,1571101703,1865,1865,1865,1865,0
20230612,194500,1571101703,1865,1865,1865,1865,0
20230612,194400,1571101703,1865,1865,1865,1865,0
20230612,194300,1571101703,1865,1865,1865,1865,0
20230612,194200,1571101703,1865,1865,1865,1865,0
20230612,194100,1571101703,1865,1865,1865,1865,0
20230612,194000,1571101703,1865,1865,1865,1865,0
20230612,193900,1571101703,1865,1865,1865,1865,0
20230612,193800,1571101703,1865,1865,1865,1865,0
20230612,193700,1571101703,1865,1865,1865,1865,0
20230612,193600,1571101703,1865,1865,1865,1865,0
20230612,193500,1571101703,1865,1865,1865,1865,0
20230612,193400,1571101703,1865,1865,1865,1865,0
20230612,193300,1571101703,1865,1865,1865,1865,0
20230612,193200,1571101703,1865,1865,1865,1865,0
20230612,193100,1571101703,1865,1865,1865,1865,0
20230612,193000,1571101703,1865,1865,1865,1865,0
20230612,192900,1571101703,1865,1865,1865,1865,0
20230612,192800,1571101703,1865,1865,1865,1865,0
20230612,192700,1571101703,1865,1865,1865,1865,0
20230612,192600,1571101703,1865,1865,1865,1865,0
20230612,192500,1571101703,1865,1865,1865,1865,0
20230612,192400,1571101703,1865,1865,1865,1865,12086
20230612,192300,1571101703,1865,1865,1865,1865,0
20230612,192200,1571101703,1865,1865,1865,1865,0
20230612,192100,1571101703,1865,1865,1865,1865,0
20230612,192000,1571101703,1865,1865,1865,1865,0
20230612,191900,1571101703,1865,1865,1865,1865,0
20230612,191800,1571101703,1865,1865,1865,1865,0
20230612,191700,1571101703,1865,1865,1865,1865,0
20230612,191600,1571101703,1865,1865,1865,1865,0
20230612,191500,1571101703,1865,1865,1865,1865,0
20230612,191400,1571101703,1865,1865,1865,1865,0
20230612,191300,1571101703,1865,1865,1865,1865,0
20230612,191200,1571101703,1865,1865,1865,1865,0
20230612,191100,1571101703,1865,1865,1865,1865,0
20230612,191000,1571101703,1865,1865,1865,1865,0
20230612,190900,1571101703,1865,1865,1865,1865,0
20230612,190800,1571101703,1865,1865,1865,1865,0
20230612,190700,1571101703,1865,1865,1865,1865,0
20230612,190600,1571101703,1865,1865,1865,1865,0
20230612,190500,1571101703,1865,1865,1865,1865,0
20230612,190400,1571101703,1865,1865,1865,1865,0
20230612,190300,1571101703,1865,1865,1865,1865,0
20230612,190200,1571101703,1865,1865,1865,1865,0
20230612,190100,1571101703,1865,1865,1865,1865,0
20230612,190000,1571101703,1865,1865,1865,1865,0
20230612,185900,1571101703,1865,1865,1865,1865,0
20230612,185800,1571101703,1865,1865,1865,1865,0
20230612,185700,1571101703,1865,1865,1865,1865,0
20230612,185600,1571101703,1865,1865,1865,1865,0
20230612,185500,1571101703,1865,1865,1865,1865,0
20230612,185400,1571101703,1865,1865,1865,1865,12086
20230612,185300,1571101703,1865,1865,1865,1865,0
20230612,185200,1571101703,1865,1865,1865,1865,0
20230612,185100,1571101703,1865,1865,1865,1865,0
20230612,185000,1571101703,1865,1865,1865,1865,0
20230612,184900,1571101703,1865,1865,1865,1865,0
20230612,184800,1571101703,1865,1865,1865,1865,0
20230612,184700,1571101703,1865,1865,1865,1865,0
20230612,184600,1571101703,1865,1865,1865,1865,0
20230612,184500,1571101703,1865,1865,1865,1865,0
20230612,184400,1571101703,1865,1865,1865,1865,0
20230612,184300,1571101703,1865,1865,1865,1865,0
20230612,184200,1571101703,1865,1865,1865,1865,0
20230612,184100,1571101703,1865,1865,1865,1865,0
20230612,184000,1571101703,1865,1865,1865,1865,0
20230612,183900,1571101703,1865,1865,1865,1865,0
20230612,183800,1571101703,1865,1865,1865,1865,0
20230612,183700,1571101703,1865,1865,1865,1865,0
20230612,183600,1571101703,1865,1865,1865,1865,0
20230612,183500,1571101703,1865,1865,1865,1865,0
20230612,183400,1571101703,1865,1865,1865,1865,0
20230612,183300,1571101703,1865,1865,1865,1865,0
20230612,183200,1571101703,1865,1865,1865,1865,0
20230612,183100,1571101703,1865,1865,1865,1865,0
20230612,183000,1571101703,1865,1865,1865,1865,0
20230612,182900,1571101703,1865,1865,1865,1865,0
20230612,182800,1571101703,1865,1865,1865,1865,0
20230612,182700,1571101703,1865,1865,1865,1865,0
20230612,182600,1571101703,1865,1865,1865,1865,0
20230612,182500,1571101703,1865,1865,1865,1865,0
20230612,182400,1571101703,1865,1865,1865,1865,12086
20230612,182300,1571101703,1865,1865,1865,1865,0
20230612,182200,1571101703,1865,1865,1865,1865,0
20230612,182100,1571101703,1865,1865,1865,1865,0
20230612,182000,1571101703,1865,1865,1865,1865,0
20230612,181900,1571101703,1865,1865,1865,1865,0
20230612,181800,1571101703,1865,1865,1865,1865,0
20230612,181700,1571101703,1865,1865,1865,1865,0
20230612,181600,1571101703,1865,1865,1865,1865,0
20230612,181500,1571101703,1865,1865,1865,1865,0
20230612,181400,1571101703,1865,1865,1865,1865,0
20230612,181300,1571101703,1865,1865,1865,1865,0
20230612,181200,1571101703,1865,1865,1865,1865,0
20230612,181100,1571101703,1865,1865,1865,1865,0
20230612,181000,1571101703,1865,1865,1865,1865,0
20230612,180900,1571101703,1865,1865,1865,1865,0
20230612,180800,1571101703,1865,1865,1865,1865,0
20230612,180700,1571101703,1865,1865,1865,1865,0
20230612,180600,1571101703,1865,1865,1865,1865,0
20230612,180500,1571101703,1865,1865,1865,1865,0
20230612,180400,1571101703,1865,1865,1865,1865,0
20230612,180300,1571101703,1865,1865,1865,1865,0
20230612,180200,1571101703,1865,1865,1865,1865,0
20230612,180100,1571101703,1865,1865,1865,1865,0
20230612,180000,1571101703,1865,1865,1865,1865,0
20230612,175900,1571101703,1865,1865,1865,1865,0
20230612,175800,1571101703,1865,1865,1865,1865,0
20230612,175700,1571101703,1865,1865,1865,1865,0
20230612,175600,1571101703,1865,1865,1865,1865,0
20230612,175500,1571101703,1865,1865,1865,1865,0
20230612,175400,1571101703,1865,1865,1865,1865,12086
20230612,175300,1571101703,1865,1865,1865,1865,0
20230612,175200,1571101703,1865,1865,1865,1865,0
20230612,175100,1571101703,1865,1865,1865,1865,0
20230612,175000,1571101703,1865,1865,1865,1865,0
20230612,174900,1571101703,1865,1865,1865,1865,0
20230612,174800,1571101703,1865,1865,1865,1865,0
20230612,174700,1571101703,1865,1865,1865,1865,0
20230612,174600,1571101703,1865,1865,1865,1865,0
20230612,174500,1571101703,1865,1865,1865,1865,0
20230612,174400,1571101703,1865,1865,1865,1865,0
20230612,174300,1571101703,1865,1865,1865,1865,0
20230612,174200,1571101703,1865,1865,1865,1865,0
20230612,174100,1571101703,1865,1865,1865,1865,0
20230612,174000,1571101703,1865,1865,1865,1865,0
20230612,173900,1571101703,1865,1865,1865,1865,0
20230612,173800,1571101703,1865,1865,1865,1865,0
20230612,173700,1571101703,1865,1865,1865,1865,0
20230612,173600,1571101703,1865,1865,1865,1865,0
20230612,173500,1571101703,1865,1865,1865,1865,0
20230612,173400,1571101703,1865,1865,1865,1865,0
20230612,173300,1571101703,1865,1865,1865,1865,0
20230612,173200,1571101703,1865,1865,1865,1865,0
20230612,173100,1571101703,1865,1865,1865,1865,0
20230612,173000,1571101703,1865,1865,1865,1865,0
20230612,172900,1571101703,1865,1865,1865,1865,0
20230612,172800,1571101703,1865,1865,1865,1865,0
20230612,172700,1571101703,1865,1865,1865,1865,0
20230612,172600,1571101703,1865,1865,1865,1865,0
20230612,172500,1571101703,1865,1865,1865,1865,0
20230612,172400,1571101703,1865,1865,1865,1865,12086
20230612,172300,1571101703,1865,1865,1865,1865,0
20230612,172200,1571101703,1865,1865,1865,1865,0
20230612,172100,1571101703,1865,1865,1865,1865,0
20230612,172000,1571101703,1865,1865,1865,1865,0
20230612,171900,1571101703,1865,1865,1865,1865,0
20230612,171800,1571101703,1865,1865,1865,1865,0
20230612,171700,1571101703,1865,1865,1865,1865,0
20230612,171600,1571101703,1865,1865,1865,1865,0
20230612,171500,1571101703,1865,1865,1865,1865,0
20230612,171400,1571101703,1865,1865,1865,1865,0
20230612,171300,1571101703,1865,1865,1865,1865,0
20230612,171200,1571101703,1865,1865,1865,1865,0
20230612,171100,1571101703,1865,1865,1865,1865,0
20230612,171000,1571101703,1865,1865,1865,1865,0
20230612,170900,1571101703,1865,1865,1865,1865,0
20230612,170800,1571101703,1865,1865,1865,1865,0
20230612,170700,1571101703,1865,1865,1865,1865,0
20230612,170600,1571101703,1865,1865,1865,1865,0
20230612,170500,1571101703,1865,1865,1865,1865,0
20230612,170400,1571101703,1865,1865,1865,1865,0
20230612,170300,1571101703,1865,1865,1865,1865,0
20230612,170200,1571101703,1865,1865,1865,1865,0
20230612,170100,1571101703,1865,1865,1865,1865,0
20230612,170000,1571101703,1865,1865,1865,1865,0
20230612,165900,1571101703,1865,1865,1865,1865,0
20230612,165800,1571101703,1865,1865,1865,1865,0
20230612,165700,1571101703,1865,1865,1865,1865,0
20230612,165600,1571101703,1865,1865,1865,1865,0
20230612,165500,1571101703,1865,1865,1865,1865,0
20230612,165400,1571101703,1865,1865,1865,1865,12086
20230612,165300,1571101703,1865,1865,1865,1865,0
20230612,165200,1571101703,1865,1865,1865,1865,0
20230612,165100,1571101703,1865,1865,1865,1865,0
20230612,165000,1571101703,1865,1865,1865,1865,0
20230612,164900,1571101703,1865,1865,1865,1865,0
20230612,164800,1571101703,1865,1865,1865,1865,0
20230612,164700,1571101703,1865,1865,1865,1865,0
20230612,164600,1571101703,1865,1865,1865,1865,0
20230612,164500,1571101703,1865,1865,1865,1865,0
20230612,164400,1571101703,1865,1865,1865,1865,0
20230612,164300,1571101703,1865,1865,1865,1865,0
20230612,164200,1571101703,1865,1865,1865,1865,0
20230612,164100,1571101703,1865,1865,1865,1865,0
20230612,164000,1571101703,1865,1865,1865,1865,0
20230612,163900,1571101703,1865,1865,1865,1865,0
20230612,163800,1571101703,1865,1865,1865,1865,0
20230612,163700,1571101703,1865,1865,1865,1865,0
20230612,163600,1571101703,1865,1865,1865,1865,0
20230612,163500,1571101703,1865,1865,1865,1865,0
20230612,163400,1571101703,1865,1865,1865,1865,0
20230612,163300,1571101703,1865,1865,1865,1865,0
20230612,163200,1571101703,1865,1865,1865,1865,0
20230612,163100,1571101703,1865,1865,1865,1865,0
20230612,163000,1571101703,1865,1865,1865,1865,0
20230612,162900,1571101703,1865,1865,1865,1865,0
20230612,162800,1571101703,1865,1865,1865,1865,0
20230612,162700,1571101703,1865,1865,1865,1865,0
20230612,162600,1571101703,1865,1865,1865,1865,0
20230612,162500,1571101703,1865,1865,1865,1865,0
20230612,162400,1571101703,1865,1865,1865,1865,12086
20230612,162300,1571101703,1865,1865,1865,1865,0
20230612,162200,1571101703,1865,1865,1865,1865,0
20230612,162100,1571101703,1865,1865,1865,1865,0
20230612,162000,1571101703,1865,1865,1865,1865,0
20230612,161900,1571101703,1865,1865,1865,1865,0
20230612,161800,1571101703,1865,1865,1865,1865,0
20230612,161700,1571101703,1865,1865,1865,1865,0
20230612,161600,1571101703,1865,1865,1865,1865,0
20230612,161500,1571101703,1865,1865,1865,1865,0
20230612,161400,1571101703,1865,1865,1865,1865,0
20230612,161300,1571101703,1865,1865,1865,1865,0
20230612,161200,1571101703,1865,1865,1865,1865,0
20230612,161100,1571101703,1865,1865,1865,1865,0
20230612,161000,1571101703,1865,1865,1865,1865,0
20230612,160900,1571101703,1865,1865,1865,1865,0
20230612,160800,1571101703,1865,1865,1865,1865,0
20230612,160700,1571101703,1865,1865,1865,1865,0
20230612,160600,1571101703,1865,1865,1865,1865,0
20230612,160500,1571101703,1865,1865,1865,1865,0
20230612,160400,1571101703,1865,1865,1865,1865,0
20230612,160300,1571101703,1865,1865,1865,1865,0
20230612,160200,1571101703,1865,1865,1865,1865,0
20230612,160100,1571101703,1865,1865,1865,1865,0
20230612,160000,1571101703,1865,1865,1865,1865,0
20230612,155900,1571101703,1865,1865,1865,1865,0
20230612,155800,1571101703,1865,1865,1865,1865,0
20230612,155700,1571101703,1865,1865,1865,1865,0
20230612,155600,1571101703,1865,1865,1865,1865,0
20230612,155500,1571101703,1865,1865,1865,1865,0
20230612,155400,1571101703,1865,1865,1865,1865,12086
20230612,155300,1571101703,1865,1865,1865,1865,0
20230612,155200,1571101703,1865,1865,1865,1865,0
20230612,155100,1571101703,1865,1865,1865,1865,0
20230612,155000,1571101703,1865,1865,1865,1865,0
20230612,154900,1571101703,1865,1865,1865,1865,0
20230612,154800,1571101703,1865,1865,1865,1865,0
20230612,154700,1571101703,1865,1865,1865,1865,0
20230612,154600,1571101703,1865,1865,1865,1865,0
20230612,154500,1571101703,1865,1865,1865,1865,0
20230612,154400,1571101703,1865,1865,1865,1865,0
20230612,154300,1571101703,1865,1865,1865,1865,0
20230612,154200,1571101703,1865,1865,1865,1865,0
20230612,154100,1571101703,1865,1865,1865,1865,0
20230612,154000,1571101703,1865,1865,1865,1865,0
20230612,153900,1571101703,1865,1865,1865,1865,0
20230612,153800,1571101703,1865,1865,1865,1865,0
20230612,153700,1571101703,1865,1865,1865,1865,0
20230612,153600,1571101703,1865,1865,1865,1865,0
20230612,153500,1571101703,1865,1865,1865,1865,0
20230612,153400,1571101703,1865,1865,1865,1865,0
20230612,153300,1571101703,1865,1865,1865,1865,0
20230612,153200,1571101703,1865,1865,1865,1865,0
20230612,153100,1571101703,1865,1865,1865,1865,0
20230612,153000,1571101703,1865,1865,1865,1865,12086
20230612,152900,1548561313,1855,1855,1855,1855,0
20230612,152800,1548561313,1855,1855,1855,1855,0
20230612,152700,1548561313,1855,1855,1855,1855,0
20230612,152600,1548561313,1855,1855,1855,1855,0
20230612,152500,1548561313,1855,1855,1855,1855,0
20230612,152400,1548561313,1855,1855,1855,1855,0
20230612,152300,1548561313,1855,1855,1855,1855,0
20230612,152200,1548561313,1855,1855,1855,1855,0
20230612,152100,1548561313,1855,1855,1855,1855,0
20230612,152000,1548561313,1855,1855,1855,1855,0
20230612,151900,1548561313,1855,1845,1855,1844,2251
20230612,151800,1544395806,1845,1845,1845,1844,413
20230612,151700,1543634093,1845,1849,1849,1845,3150
20230612,151600,1537818435,1847,1850,1850,1847,4192
20230612,151500,1530067731,1852,1853,1853,1849,3878
20230612,151400,1522893380,1853,1853,1853,1853,205
20230612,151300,1522513515,1853,1854,1854,1853,1593
20230612,151200,1519560150,1854,1856,1857,1854,4013
20230612,151100,1512116012,1856,1856,1856,1856,5
20230612,151000,1512106732,1856,1854,1856,1854,30
20230612,150900,1512051064,1856,1854,1857,1854,43
20230612,150800,1511971293,1854,1859,1859,1854,118
20230612,150700,1511752345,1859,1855,1859,1855,2083
20230612,150600,1507883888,1853,1853,1853,1853,37
20230612,150500,1507815327,1853,1853,1855,1853,1441
20230612,150400,1505144872,1853,1853,1854,1853,776
20230612,150300,1503706942,1852,1852,1853,1852,2721
20230612,150200,1498667509,1853,1851,1853,1851,1422
20230612,150100,1496033977,1852,1851,1852,1851,115
20230612,150000,1495821097,1852,1852,1852,1852,0
20230612,145900,1495821097,1852,1849,1852,1849,2
20230612,145800,1495817396,1849,1852,1852,1849,39
20230612,145700,1495745281,1853,1853,1853,1853,1
20230612,145600,1495743428,1853,1853,1853,1853,4
20230612,145500,1495736016,1849,1851,1851,1849,6137
20230612,145400,1484381301,1851,1851,1852,1851,1240
20230612,145300,1482086051,1851,1853,1853,1851,3204
20230612,145200,1476155404,1856,1856,1856,1856,0
20230612,145100,1476155404,1856,1854,1856,1853,27
20230612,145000,1476105301,1853,1853,1853,1853,9
20230612,144900,1476088624,1853,1852,1853,1852,22
20230612,144800,1476047860,1852,1853,1853,1851,714
20230612,144700,1474725358,1853,1859,1860,1853,232
20230612,144600,1474295413,1860,1860,1860,1860,1
20230612,144500,1474293553,1859,1859,1859,1859,5209
20230612,144400,1464610022,1861,1860,1861,1860,5
20230612,144300,1464600719,1860,1860,1860,1860,145
20230612,144200,1464331019,1859,1859,1860,1859,1090
20230612,144100,1462304563,1859,1858,1860,1858,3628
20230612,144000,1455563443,1859,1859,1860,1858,10294
20230612,143900,1436435711,1859,1860,1860,1859,585
20230612,143800,1435347651,1861,1858,1861,1858,1012
20230612,143700,1433464663,1860,1858,1860,1858,2369
20230612,143600,1429062042,1858,1857,1858,1857,215
20230612,143500,1428662686,1857,1857,1857,1857,122
20230612,143400,1428436132,1857,1856,1857,1856,884
20230612,143300,1426795410,1856,1853,1856,1853,1843
20230612,143200,1423378246,1853,1853,1853,1853,0
20230612,143100,1423378246,1853,1853,1853,1853,0
20230612,143000,1423378246,1853,1853,1853,1853,2
20230612,142900,1423374540,1853,1850,1853,1850,617
20230612,142800,1422232814,1850,1853,1853,1848,1132
20230612,142700,1420138142,1854,1854,1854,1854,2067
20230612,142600,1416305924,1856,1854,1856,1854,1876
20230612,142500,1412827190,1855,1854,1855,1854,580
20230612,142400,1411751820,1854,1855,1855,1854,152
20230612,142300,1411469923,1855,1855,1855,1855,0
20230612,142200,1411469923,1855,1855,1855,1854,868
20230612,142100,1409860515,1854,1857,1857,1854,10365
20230612,142000,1390632250,1858,1858,1858,1858,1442
20230612,141900,1387953014,1859,1859,1860,1859,1363
20230612,141800,1385418049,1859,1861,1861,1859,163
20230612,141700,1385114880,1862,1863,1863,1862,639
20230612,141600,1383924987,1864,1865,1865,1864,168
20230612,141500,1383611701,1865,1865,1865,1865,194
20230612,141400,1383249891,1861,1860,1861,1860,206
20230612,141300,1382866725,1860,1860,1860,1860,241
20230612,141200,1382418465,1862,1862,1862,1862,402
20230612,141100,1381669941,1865,1865,1865,1865,0
20230612,141000,1381669941,1865,1863,1865,1860,12271
20230612,140900,1358811374,1863,1862,1863,1862,839
20230612,140800,1357249006,1862,1860,1862,1860,2947
20230612,140700,1351767286,1862,1863,1863,1862,909
20230612,140600,1350074352,1863,1864,1864,1863,250
20230612,140500,1349608452,1864,1862,1864,1862,2395
20230612,140400,1345144177,1864,1862,1864,1860,2002
20230612,140300,1341420136,1864,1862,1864,1862,2
20230612,140200,1341416410,1860,1862,1862,1860,17678
20230612,140100,1308515916,1862,1864,1864,1862,1201
20230612,140000,1306277456,1864,1867,1867,1864,74
20230612,135900,1306139514,1865,1864,1865,1864,164
20230612,135800,1305833729,1865,1864,1865,1864,279
20230612,135700,1305313476,1864,1867,1867,1864,1789
20230612,135600,1301977052,1865,1867,1867,1865,451
20230612,135500,1301135915,1867,1868,1868,1867,15
20230612,135400,1301107907,1867,1868,1868,1866,58
20230612,135300,1300999672,1866,1868,1868,1866,48
20230612,135200,1300910092,1868,1868,1868,1868,6
20230612,135100,1300898884,1868,1868,1868,1868,6
20230612,135000,1300887676,1868,1868,1868,1866,12
20230612,134900,1300865263,1868,1868,1868,1868,6
20230612,134800,1300854055,1866,1868,1868,1866,23
20230612,134700,1300811123,1866,1869,1869,1866,440
20230612,134600,1299990065,1869,1869,1869,1869,4
20230612,134500,1299982589,1870,1870,1870,1870,7
20230612,134400,1299969499,1870,1869,1870,1869,1115
20230612,134300,1297885444,1863,1869,1869,1863,4
20230612,134200,1297877974,1869,1869,1869,1869,1
20230612,134100,1297876105,1869,1868,1869,1862,86
20230612,134000,1297715762,1864,1864,1868,1862,675
20230612,133900,1296457550,1864,1866,1866,1864,669
20230612,133800,1295210165,1866,1866,1866,1866,11
20230612,133700,1295189639,1867,1867,1870,1867,4058
20230612,133600,1287612089,1867,1870,1870,1867,433
20230612,133500,1286803570,1871,1870,1871,1870,410
20230612,133400,1286036466,1871,1870,1871,1870,25
20230612,133300,1285989709,1870,1870,1870,1870,30
20230612,133200,1285933609,1870,1867,1870,1867,472
20230612,133100,1285052382,1867,1868,1870,1867,374
20230612,133000,1284353758,1871,1871,1871,1871,10
20230612,132900,1284335048,1871,1871,1871,1871,501
20230612,132800,1283397677,1871,1871,1871,1868,2562
20230612,132700,1278605850,1871,1871,1871,1868,1195
20230612,132600,1276373511,1871,1871,1871,1871,6
20230612,132500,1276362285,1872,1872,1872,1872,103
20230612,132400,1276169469,1872,1872,1872,1868,699
20230612,132300,1274863717,1872,1873,1875,1872,6417
20230612,132200,1262851083,1875,1874,1875,1874,966
20230612,132100,1261040617,1874,1875,1875,1874,913
20230612,132000,1259329388,1875,1874,1875,1872,1069
20230612,131900,1257326653,1875,1874,1875,1874,2200
20230612,131800,1253203845,1875,1874,1875,1874,1376
20230612,131700,1250624549,1875,1873,1875,1873,509
20230612,131600,1249670561,1873,1872,1873,1872,678
20230612,131500,1248400871,1872,1868,1872,1868,375
20230612,131400,1247700339,1872,1872,1872,1872,7
20230612,131300,1247687235,1873,1872,1873,1872,600
20230612,131200,1246563817,1872,1867,1872,1867,666
20230612,131100,1245320390,1867,1872,1872,1867,1001
20230612,131000,1243451232,1867,1870,1873,1867,437
20230612,130900,1242634814,1872,1871,1873,1870,335
20230612,130800,1242008265,1873,1874,1874,1873,48
20230612,130700,1241918321,1874,1874,1874,1874,7
20230612,130600,1241905203,1875,1871,1875,1870,585
20230612,130500,1240810657,1871,1876,1876,1871,1144
20230612,130400,1238668634,1875,1876,1876,1874,112
20230612,130300,1238458664,1874,1874,1876,1874,1291
20230612,130200,1236039328,1877,1875,1877,1874,418
20230612,130100,1235255897,1875,1875,1875,1875,25
20230612,130000,1235209022,1877,1877,1877,1875,93
20230612,125900,1235034463,1877,1876,1877,1875,1387
20230612,125800,1232432138,1876,1876,1876,1876,12
20230612,125700,1232409626,1877,1877,1877,1874,310
20230612,125600,1231828485,1878,1874,1878,1874,81
20230612,125500,1231676687,1874,1874,1874,1874,1663
20230612,125400,1228560225,1878,1879,1880,1878,23
20230612,125300,1228517000,1874,1880,1880,1874,226
20230612,125200,1228093332,1877,1879,1881,1877,4629
20230612,125100,1219393401,1879,1875,1879,1875,1922
20230612,125000,1215784626,1874,1873,1875,1873,1746
20230612,124900,1212512910,1873,1870,1873,1870,867
20230612,124800,1210889396,1869,1869,1869,1865,57
20230612,124700,1210782887,1870,1869,1870,1869,1117
20230612,124600,1208694214,1869,1865,1869,1865,477
20230612,124500,1207804209,1865,1866,1868,1865,1340
20230612,124400,1205303593,1865,1861,1865,1861,922
20230612,124300,1203586020,1860,1864,1864,1860,508
20230612,124200,1202640943,1860,1862,1862,1860,1243
20230612,124100,1200327437,1862,1857,1862,1856,1083
20230612,124000,1198316844,1858,1865,1865,1858,4850
20230612,123900,1189289384,1866,1867,1868,1866,1864
20230612,123800,1185809964,1868,1870,1870,1868,421
20230612,123700,1185022985,1870,1871,1871,1870,1236
20230612,123600,1182711145,1870,1870,1871,1870,549
20230612,123500,1181684448,1871,1871,1871,1871,140
20230612,123400,1181422508,1872,1873,1873,1872,364
20230612,123300,1180740911,1873,1874,1875,1873,1201
20230612,123200,1178489636,1875,1873,1875,1873,150
20230612,123100,1178208586,1874,1875,1875,1874,2403
20230612,123000,1173704124,1875,1875,1875,1874,1485
20230612,122900,1170919759,1874,1873,1874,1873,2119
20230612,122800,1166949525,1873,1873,1873,1872,836
20230612,122700,1165383753,1872,1873,1873,1872,8
20230612,122600,1165368770,1869,1869,1869,1868,1413
20230612,122500,1162729111,1867,1869,1869,1866,1082
20230612,122400,1160709342,1874,1867,1874,1867,15
20230612,122300,1160681328,1867,1872,1872,1866,433
20230612,122200,1159871751,1872,1872,1872,1872,731
20230612,122100,1158503319,1874,1870,1874,1865,5622
20230612,122000,1147991196,1870,1865,1870,1864,2362
20230612,121900,1143583666,1871,1867,1871,1865,2010
20230612,121800,1139827344,1868,1873,1873,1868,1316
20230612,121700,1137366924,1870,1874,1874,1870,1228
20230612,121600,1135068162,1874,1873,1875,1873,996
20230612,121500,1133201559,1873,1873,1879,1871,2939
20230612,121400,1127687437,1873,1875,1882,1873,816
20230612,121300,1126156400,1875,1881,1888,1873,6720
20230612,121200,1113516188,1881,1863,1881,1863,11586
20230612,121100,1091854320,1863,1861,1863,1861,1791
20230612,121000,1088518637,1861,1861,1861,1861,911
20230612,120900,1086823266,1859,1861,1861,1859,2413
20230612,120800,1082337109,1858,1858,1858,1858,0
20230612,120700,1082337109,1858,1858,1858,1858,647
20230612,120600,1081134983,1858,1860,1860,1858,1335
20230612,120500,1078653408,1861,1862,1862,1861,200
20230612,120400,1078281207,1862,1859,1863,1859,1184
20230612,120300,1076076842,1859,1859,1861,1859,3693
20230612,120200,1069209101,1860,1860,1860,1854,326
20230612,120100,1068604678,1861,1862,1862,1860,3271
20230612,120000,1062517757,1862,1848,1862,1848,16393
20230612,115900,1032050243,1848,1852,1852,1848,101
20230612,115800,1031863591,1851,1845,1851,1845,5999
20230612,115700,1020768431,1845,1845,1845,1845,748
20230612,115600,1019388371,1845,1845,1845,1845,258
20230612,115500,1018912361,1846,1846,1846,1841,2551
20230612,115400,1014208418,1845,1844,1845,1844,1292
20230612,115300,1011824828,1844,1845,1845,1844,306
20230612,115200,1011260358,1845,1841,1845,1841,1853
20230612,115100,1007844235,1841,1842,1842,1841,3112
20230612,115000,1002114911,1841,1841,1841,1841,0
20230612,114900,1002114911,1841,1841,1841,1841,50
20230612,114800,1002022861,1844,1842,1844,1841,34
20230612,114700,1001960224,1842,1842,1842,1842,200
20230612,114600,1001591824,1842,1843,1844,1842,86
20230612,114500,1001433379,1843,1836,1843,1835,3155
20230612,114400,995632725,1836,1836,1836,1836,100
20230612,114300,995449125,1836,1836,1836,1836,239
20230612,114200,995010321,1836,1836,1836,1836,0
20230612,114100,995010321,1836,1838,1839,1836,4153
20230612,114000,987374053,1834,1837,1837,1834,2306
20230612,113900,983141188,1839,1841,1841,1839,8
20230612,113800,983126474,1840,1842,1843,1840,7909
20230612,113700,968573646,1842,1842,1843,1842,13
20230612,113600,968549689,1843,1843,1843,1843,22
20230612,113500,968509143,1843,1843,1844,1843,8
20230612,113400,968494398,1844,1843,1844,1843,50
20230612,113300,968402247,1843,1843,1843,1843,4
20230612,113200,968394875,1845,1844,1845,1844,1298
20230612,113100,966000242,1845,1844,1845,1844,5000
20230612,113000,956775300,1845,1845,1845,1845,0
20230612,112900,956775300,1845,1835,1845,1835,66
20230612,112800,956654100,1835,1834,1835,1834,154
20230612,112700,956371632,1834,1834,1835,1834,427
20230612,112600,955588214,1834,1834,1834,1834,57
20230612,112500,955483676,1834,1834,1834,1834,0
20230612,112400,955483676,1834,1835,1835,1834,22
20230612,112300,955443319,1835,1835,1835,1835,1514
20230612,112200,952665129,1835,1836,1836,1835,371
20230612,112100,951983984,1836,1836,1836,1836,50
20230612,112000,951892184,1836,1836,1836,1836,5
20230612,111900,951883004,1845,1845,1845,1836,1771
20230612,111800,948620594,1845,1837,1845,1836,920
20230612,111700,946924316,1836,1842,1842,1836,22
20230612,111600,946883842,1844,1844,1844,1843,1100
20230612,111500,944855486,1844,1844,1844,1844,112
20230612,111400,944648958,1845,1846,1847,1845,1113
20230612,111300,942595470,1845,1832,1845,1832,451
20230612,111200,941768038,1832,1832,1832,1832,1505
20230612,111100,939010878,1829,1830,1830,1829,2980
20230612,111000,933559948,1830,1830,1830,1830,1902
20230612,110900,930079288,1830,1830,1830,1830,0
20230612,110800,930079288,1830,1829,1830,1829,72
20230612,110700,929947548,1832,1831,1832,1831,50
20230612,110600,929855949,1832,1831,1832,1828,3848
20230612,110500,922813523,1832,1832,1832,1832,36
20230612,110400,922747571,1832,1836,1836,1832,100
20230612,110300,922564201,1836,1831,1836,1831,86
20230612,110200,922406586,1830,1832,1832,1830,202
20230612,110100,922036727,1836,1832,1836,1831,194
20230612,110000,921681427,1832,1832,1832,1832,166
20230612,105900,921377315,1832,1836,1836,1832,2000
20230612,105800,917707205,1836,1840,1840,1836,2418
20230612,105700,913263570,1840,1839,1841,1839,149
20230612,105600,912989555,1838,1838,1838,1838,1267
20230612,105500,910660809,1837,1839,1841,1837,2687
20230612,105400,905723347,1838,1839,1841,1838,44
20230612,105300,905642467,1838,1840,1842,1838,7899
20230612,105200,891118549,1840,1845,1845,1840,5560
20230612,105100,880879290,1844,1845,1845,1844,570
20230612,105000,879827891,1850,1847,1850,1847,201
20230612,104900,879456641,1850,1845,1850,1845,3035
20230612,104800,873843976,1846,1846,1846,1845,622
20230612,104700,872696286,1846,1849,1849,1846,3001
20230612,104600,867153923,1850,1848,1850,1848,209
20230612,104500,866767490,1849,1849,1850,1848,2573
20230612,104400,862009878,1850,1851,1851,1850,111
20230612,104300,861804524,1851,1848,1851,1847,2085
20230612,104200,857952077,1848,1848,1853,1847,658
20230612,104100,856734920,1853,1853,1853,1853,0
20230612,104000,856734920,1853,1851,1853,1851,434
20230612,103900,855930990,1854,1854,1854,1854,57
20230612,103800,855825312,1854,1847,1854,1846,2466
20230612,103700,851268601,1855,1855,1855,1855,1
20230612,103600,851266746,1846,1851,1851,1846,1328
20230612,103500,848810605,1851,1858,1858,1851,1001
20230612,103400,846956228,1858,1859,1859,1858,701
20230612,103300,845653703,1858,1848,1860,1846,26092
20230612,103200,797337361,1847,1846,1847,1845,1404
20230612,103100,794745254,1844,1844,1844,1844,986
20230612,103000,792927070,1844,1845,1848,1844,1392
20230612,102900,790356266,1848,1846,1848,1846,2
20230612,102800,790352572,1845,1846,1846,1845,300
20230612,102700,789799068,1847,1843,1847,1843,4750
20230612,102600,781040798,1844,1841,1844,1840,3034
20230612,102500,775457344,1841,1844,1844,1841,481
20230612,102400,774571511,1844,1844,1845,1844,1441
20230612,102300,771913968,1844,1848,1848,1844,5178
20230612,102200,762356253,1847,1847,1848,1847,176
20230612,102100,762031166,1848,1848,1849,1848,1168
20230612,102000,759872576,1847,1844,1848,1844,3015
20230612,101900,754305299,1844,1842,1844,1842,72
20230612,101800,754172533,1841,1841,1846,1840,3937
20230612,101700,746927930,1841,1844,1844,1840,5522
20230612,101600,736762708,1843,1850,1850,1842,1633
20230612,101500,733747881,1847,1849,1851,1847,3601
20230612,101400,727086820,1847,1846,1850,1846,5857
20230612,101300,716253296,1846,1846,1853,1841,16820
20230612,101200,685171668,1841,1842,1845,1839,9832
20230612,101100,667066467,1843,1843,1850,1843,7179
20230612,101000,653817231,1843,1832,1845,1828,23637
20230612,100900,610427392,1832,1828,1835,1824,11012
20230612,100800,590296455,1830,1851,1856,1822,47384
20230612,100700,503003710,1851,1903,1913,1851,70448
20230612,100600,369893516,1928,1928,1928,1928,0
20230612,100500,369893516,1928,1928,1928,1928,0
20230612,100400,369893516,1928,1813,1928,1813,64504
20230612,100300,249770781,1813,1811,1814,1811,4100
20230612,100200,242336635,1810,1810,1810,1810,2210
20230612,100100,238336535,1810,1810,1810,1810,1000
20230612,100000,236526535,1810,1812,1812,1810,10337
20230612,095900,217815893,1814,1816,1817,1813,3213
20230612,095800,211984228,1814,1812,1816,1812,7921
20230612,095700,197617160,1813,1801,1813,1801,5810
20230612,095600,187095519,1809,1803,1809,1803,10025
20230612,095500,168979388,1800,1800,1800,1800,101
20230612,095400,168797588,1800,1802,1802,1800,86
20230612,095300,168642620,1802,1803,1803,1802,628
20230612,095200,167510437,1803,1799,1803,1799,2901
20230612,095100,162284953,1800,1797,1800,1797,333
20230612,095000,161686535,1796,1796,1796,1796,2
20230612,094900,161682943,1796,1803,1803,1796,255
20230612,094800,161223957,1801,1795,1801,1795,289
20230612,094700,160704410,1803,1803,1803,1795,3
20230612,094600,160699009,1789,1800,1800,1789,2007
20230612,094500,157094119,1800,1802,1802,1800,831
20230612,094400,155597673,1803,1804,1805,1803,1478
20230612,094300,152930742,1804,1805,1806,1803,178
20230612,094200,152609720,1805,1807,1807,1805,820
20230612,094100,151128745,1808,1804,1808,1804,2129
20230612,094000,147285266,1804,1803,1804,1803,470
20230612,093900,146437841,1804,1805,1805,1804,9153
20230612,093800,129917000,1805,1803,1805,1801,3123
20230612,093700,124286345,1802,1799,1803,1799,10707
20230612,093600,104996208,1799,1795,1800,1795,2006
20230612,093500,101389064,1795,1799,1799,1795,492
20230612,093400,100505904,1795,1800,1800,1795,1309
20230612,093300,98152007,1800,1799,1800,1793,1427
20230612,093200,95584358,1800,1791,1801,1791,1839
20230612,093100,92285521,1791,1781,1791,1780,2123
20230612,093000,88488407,1779,1775,1780,1775,2395
20230612,092900,84226646,1774,1779,1779,1773,2712
20230612,092800,79417198,1773,1772,1773,1772,2745
20230612,092700,74551458,1773,1774,1774,1773,701
20230612,092600,73308483,1780,1778,1780,1778,150
20230612,092500,73041519,1778,1778,1778,1778,50
20230612,092400,72952619,1780,1779,1780,1779,1001
20230612,092300,71171018,1780,1772,1780,1772,2758
20230612,092200,66277171,1773,1773,1773,1773,241
20230612,092100,65849878,1773,1773,1773,1773,115
20230612,092000,65645983,1773,1773,1773,1772,30
20230612,091900,65592794,1772,1772,1772,1772,1
20230612,091800,65591022,1770,1769,1770,1769,430
20230612,091700,64830022,1769,1770,1772,1769,1260
20230612,091600,62599829,1773,1772,1773,1770,2958
20230612,091500,57362552,1772,1774,1774,1772,1003
20230612,091400,55584971,1775,1778,1778,1775,16
20230612,091300,55556545,1778,1779,1779,1778,4
20230612,091200,55549430,1779,1779,1779,1779,0
20230612,091100,55549430,1779,1771,1779,1771,2349
20230612,091000,51389309,1770,1762,1770,1762,35
20230612,090900,51327367,1771,1771,1772,1771,4
20230612,090800,51320281,1773,1773,1773,1773,0
20230612,090700,51320281,1773,1771,1773,1768,1012
20230612,090600,49526763,1771,1760,1771,1759,1894
20230612,090500,46195167,1771,1759,1771,1758,1989
20230612,090400,42697976,1758,1762,1765,1758,2325
20230612,090300,38602933,1763,1773,1773,1763,2317
20230612,090200,34515519,1763,1774,1774,1763,1097
20230612,090100,32569760,1774,1779,1779,1754,10464
20230612,090000,14032267,1779,1789,1789,1779,7148