KissMeData/007120/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215700,700666196,1837,1837,1837,1837,6063
20230614,215600,700666196,1837,1837,1837,1837,0
20230614,215500,700666196,1837,1837,1837,1837,0
20230614,215400,700666196,1837,1837,1837,1837,0
20230614,215300,700666196,1837,1837,1837,1837,0
20230614,215200,700666196,1837,1837,1837,1837,0
20230614,215100,700666196,1837,1837,1837,1837,0
20230614,215000,700666196,1837,1837,1837,1837,0
20230614,214900,700666196,1837,1837,1837,1837,0
20230614,214800,700666196,1837,1837,1837,1837,0
20230614,214700,700666196,1837,1837,1837,1837,0
20230614,214600,700666196,1837,1837,1837,1837,0
20230614,214500,700666196,1837,1837,1837,1837,0
20230614,214400,700666196,1837,1837,1837,1837,0
20230614,214300,700666196,1837,1837,1837,1837,0
20230614,214200,700666196,1837,1837,1837,1837,0
20230614,214100,700666196,1837,1837,1837,1837,0
20230614,214000,700666196,1837,1837,1837,1837,0
20230614,213900,700666196,1837,1837,1837,1837,0
20230614,213800,700666196,1837,1837,1837,1837,0
20230614,213700,700666196,1837,1837,1837,1837,0
20230614,213600,700666196,1837,1837,1837,1837,0
20230614,213500,700666196,1837,1837,1837,1837,0
20230614,213400,700666196,1837,1837,1837,1837,0
20230614,213300,700666196,1837,1837,1837,1837,0
20230614,213200,700666196,1837,1837,1837,1837,0
20230614,213100,700666196,1837,1837,1837,1837,0
20230614,213000,700666196,1837,1837,1837,1837,0
20230614,212900,700666196,1837,1837,1837,1837,0
20230614,212800,700666196,1837,1837,1837,1837,0
20230614,212700,700666196,1837,1837,1837,1837,6063
20230614,212600,700666196,1837,1837,1837,1837,0
20230614,212500,700666196,1837,1837,1837,1837,0
20230614,212400,700666196,1837,1837,1837,1837,0
20230614,212300,700666196,1837,1837,1837,1837,0
20230614,212200,700666196,1837,1837,1837,1837,0
20230614,212100,700666196,1837,1837,1837,1837,0
20230614,212000,700666196,1837,1837,1837,1837,0
20230614,211900,700666196,1837,1837,1837,1837,0
20230614,211800,700666196,1837,1837,1837,1837,0
20230614,211700,700666196,1837,1837,1837,1837,0
20230614,211600,700666196,1837,1837,1837,1837,0
20230614,211500,700666196,1837,1837,1837,1837,0
20230614,211400,700666196,1837,1837,1837,1837,0
20230614,211300,700666196,1837,1837,1837,1837,0
20230614,211200,700666196,1837,1837,1837,1837,0
20230614,211100,700666196,1837,1837,1837,1837,0
20230614,211000,700666196,1837,1837,1837,1837,0
20230614,210900,700666196,1837,1837,1837,1837,0
20230614,210800,700666196,1837,1837,1837,1837,0
20230614,210700,700666196,1837,1837,1837,1837,0
20230614,210600,700666196,1837,1837,1837,1837,0
20230614,210500,700666196,1837,1837,1837,1837,0
20230614,210400,700666196,1837,1837,1837,1837,0
20230614,210300,700666196,1837,1837,1837,1837,0
20230614,210200,700666196,1837,1837,1837,1837,0
20230614,210100,700666196,1837,1837,1837,1837,0
20230614,210000,700666196,1837,1837,1837,1837,0
20230614,205900,700666196,1837,1837,1837,1837,0
20230614,205800,700666196,1837,1837,1837,1837,0
20230614,205700,700666196,1837,1837,1837,1837,6063
20230614,205600,700666196,1837,1837,1837,1837,0
20230614,205500,700666196,1837,1837,1837,1837,0
20230614,205400,700666196,1837,1837,1837,1837,0
20230614,205300,700666196,1837,1837,1837,1837,0
20230614,205200,700666196,1837,1837,1837,1837,0
20230614,205100,700666196,1837,1837,1837,1837,0
20230614,205000,700666196,1837,1837,1837,1837,0
20230614,204900,700666196,1837,1837,1837,1837,0
20230614,204800,700666196,1837,1837,1837,1837,0
20230614,204700,700666196,1837,1837,1837,1837,0
20230614,204600,700666196,1837,1837,1837,1837,0
20230614,204500,700666196,1837,1837,1837,1837,0
20230614,204400,700666196,1837,1837,1837,1837,0
20230614,204300,700666196,1837,1837,1837,1837,0
20230614,204200,700666196,1837,1837,1837,1837,0
20230614,204100,700666196,1837,1837,1837,1837,0
20230614,204000,700666196,1837,1837,1837,1837,0
20230614,203900,700666196,1837,1837,1837,1837,0
20230614,203800,700666196,1837,1837,1837,1837,0
20230614,203700,700666196,1837,1837,1837,1837,0
20230614,203600,700666196,1837,1837,1837,1837,0
20230614,203500,700666196,1837,1837,1837,1837,0
20230614,203400,700666196,1837,1837,1837,1837,0
20230614,203300,700666196,1837,1837,1837,1837,0
20230614,203200,700666196,1837,1837,1837,1837,0
20230614,203100,700666196,1837,1837,1837,1837,0
20230614,203000,700666196,1837,1837,1837,1837,0
20230614,202900,700666196,1837,1837,1837,1837,0
20230614,202800,700666196,1837,1837,1837,1837,0
20230614,202700,700666196,1837,1837,1837,1837,6063
20230614,202600,700666196,1837,1837,1837,1837,0
20230614,202500,700666196,1837,1837,1837,1837,0
20230614,202400,700666196,1837,1837,1837,1837,0
20230614,202300,700666196,1837,1837,1837,1837,0
20230614,202200,700666196,1837,1837,1837,1837,0
20230614,202100,700666196,1837,1837,1837,1837,0
20230614,202000,700666196,1837,1837,1837,1837,0
20230614,201900,700666196,1837,1837,1837,1837,0
20230614,201800,700666196,1837,1837,1837,1837,0
20230614,201700,700666196,1837,1837,1837,1837,0
20230614,201600,700666196,1837,1837,1837,1837,0
20230614,201500,700666196,1837,1837,1837,1837,0
20230614,201400,700666196,1837,1837,1837,1837,0
20230614,201300,700666196,1837,1837,1837,1837,0
20230614,201200,700666196,1837,1837,1837,1837,0
20230614,201100,700666196,1837,1837,1837,1837,0
20230614,201000,700666196,1837,1837,1837,1837,0
20230614,200900,700666196,1837,1837,1837,1837,0
20230614,200800,700666196,1837,1837,1837,1837,0
20230614,200700,700666196,1837,1837,1837,1837,0
20230614,200600,700666196,1837,1837,1837,1837,0
20230614,200500,700666196,1837,1837,1837,1837,0
20230614,200400,700666196,1837,1837,1837,1837,0
20230614,200300,700666196,1837,1837,1837,1837,0
20230614,200200,700666196,1837,1837,1837,1837,0
20230614,200100,700666196,1837,1837,1837,1837,0
20230614,200000,700666196,1837,1837,1837,1837,0
20230614,195900,700666196,1837,1837,1837,1837,0
20230614,195800,700666196,1837,1837,1837,1837,0
20230614,195700,700666196,1837,1837,1837,1837,6063
20230614,195600,700666196,1837,1837,1837,1837,0
20230614,195500,700666196,1837,1837,1837,1837,0
20230614,195400,700666196,1837,1837,1837,1837,0
20230614,195300,700666196,1837,1837,1837,1837,0
20230614,195200,700666196,1837,1837,1837,1837,0
20230614,195100,700666196,1837,1837,1837,1837,0
20230614,195000,700666196,1837,1837,1837,1837,0
20230614,194900,700666196,1837,1837,1837,1837,0
20230614,194800,700666196,1837,1837,1837,1837,0
20230614,194700,700666196,1837,1837,1837,1837,0
20230614,194600,700666196,1837,1837,1837,1837,0
20230614,194500,700666196,1837,1837,1837,1837,0
20230614,194400,700666196,1837,1837,1837,1837,0
20230614,194300,700666196,1837,1837,1837,1837,0
20230614,194200,700666196,1837,1837,1837,1837,0
20230614,194100,700666196,1837,1837,1837,1837,0
20230614,194000,700666196,1837,1837,1837,1837,0
20230614,193900,700666196,1837,1837,1837,1837,0
20230614,193800,700666196,1837,1837,1837,1837,0
20230614,193700,700666196,1837,1837,1837,1837,0
20230614,193600,700666196,1837,1837,1837,1837,0
20230614,193500,700666196,1837,1837,1837,1837,0
20230614,193400,700666196,1837,1837,1837,1837,0
20230614,193300,700666196,1837,1837,1837,1837,0
20230614,193200,700666196,1837,1837,1837,1837,0
20230614,193100,700666196,1837,1837,1837,1837,0
20230614,193000,700666196,1837,1837,1837,1837,0
20230614,192900,700666196,1837,1837,1837,1837,0
20230614,192800,700666196,1837,1837,1837,1837,0
20230614,192700,700666196,1837,1837,1837,1837,6063
20230614,192600,700666196,1837,1837,1837,1837,0
20230614,192500,700666196,1837,1837,1837,1837,0
20230614,192400,700666196,1837,1837,1837,1837,0
20230614,192300,700666196,1837,1837,1837,1837,0
20230614,192200,700666196,1837,1837,1837,1837,0
20230614,192100,700666196,1837,1837,1837,1837,0
20230614,192000,700666196,1837,1837,1837,1837,0
20230614,191900,700666196,1837,1837,1837,1837,0
20230614,191800,700666196,1837,1837,1837,1837,0
20230614,191700,700666196,1837,1837,1837,1837,0
20230614,191600,700666196,1837,1837,1837,1837,0
20230614,191500,700666196,1837,1837,1837,1837,0
20230614,191400,700666196,1837,1837,1837,1837,0
20230614,191300,700666196,1837,1837,1837,1837,0
20230614,191200,700666196,1837,1837,1837,1837,0
20230614,191100,700666196,1837,1837,1837,1837,0
20230614,191000,700666196,1837,1837,1837,1837,0
20230614,190900,700666196,1837,1837,1837,1837,0
20230614,190800,700666196,1837,1837,1837,1837,0
20230614,190700,700666196,1837,1837,1837,1837,0
20230614,190600,700666196,1837,1837,1837,1837,0
20230614,190500,700666196,1837,1837,1837,1837,0
20230614,190400,700666196,1837,1837,1837,1837,0
20230614,190300,700666196,1837,1837,1837,1837,0
20230614,190200,700666196,1837,1837,1837,1837,0
20230614,190100,700666196,1837,1837,1837,1837,0
20230614,190000,700666196,1837,1837,1837,1837,0
20230614,185900,700666196,1837,1837,1837,1837,0
20230614,185800,700666196,1837,1837,1837,1837,0
20230614,185700,700666196,1837,1837,1837,1837,6063
20230614,185600,700666196,1837,1837,1837,1837,0
20230614,185500,700666196,1837,1837,1837,1837,0
20230614,185400,700666196,1837,1837,1837,1837,0
20230614,185300,700666196,1837,1837,1837,1837,0
20230614,185200,700666196,1837,1837,1837,1837,0
20230614,185100,700666196,1837,1837,1837,1837,0
20230614,185000,700666196,1837,1837,1837,1837,0
20230614,184900,700666196,1837,1837,1837,1837,0
20230614,184800,700666196,1837,1837,1837,1837,0
20230614,184700,700666196,1837,1837,1837,1837,0
20230614,184600,700666196,1837,1837,1837,1837,0
20230614,184500,700666196,1837,1837,1837,1837,0
20230614,184400,700666196,1837,1837,1837,1837,0
20230614,184300,700666196,1837,1837,1837,1837,0
20230614,184200,700666196,1837,1837,1837,1837,0
20230614,184100,700666196,1837,1837,1837,1837,0
20230614,184000,700666196,1837,1837,1837,1837,0
20230614,183900,700666196,1837,1837,1837,1837,0
20230614,183800,700666196,1837,1837,1837,1837,0
20230614,183700,700666196,1837,1837,1837,1837,0
20230614,183600,700666196,1837,1837,1837,1837,0
20230614,183500,700666196,1837,1837,1837,1837,0
20230614,183400,700666196,1837,1837,1837,1837,0
20230614,183300,700666196,1837,1837,1837,1837,0
20230614,183200,700666196,1837,1837,1837,1837,0
20230614,183100,700666196,1837,1837,1837,1837,0
20230614,183000,700666196,1837,1837,1837,1837,0
20230614,182900,700666196,1837,1837,1837,1837,0
20230614,182800,700666196,1837,1837,1837,1837,0
20230614,182700,700666196,1837,1837,1837,1837,6063
20230614,182600,700666196,1837,1837,1837,1837,0
20230614,182500,700666196,1837,1837,1837,1837,0
20230614,182400,700666196,1837,1837,1837,1837,0
20230614,182300,700666196,1837,1837,1837,1837,0
20230614,182200,700666196,1837,1837,1837,1837,0
20230614,182100,700666196,1837,1837,1837,1837,0
20230614,182000,700666196,1837,1837,1837,1837,0
20230614,181900,700666196,1837,1837,1837,1837,0
20230614,181800,700666196,1837,1837,1837,1837,0
20230614,181700,700666196,1837,1837,1837,1837,0
20230614,181600,700666196,1837,1837,1837,1837,0
20230614,181500,700666196,1837,1837,1837,1837,0
20230614,181400,700666196,1837,1837,1837,1837,0
20230614,181300,700666196,1837,1837,1837,1837,0
20230614,181200,700666196,1837,1837,1837,1837,0
20230614,181100,700666196,1837,1837,1837,1837,0
20230614,181000,700666196,1837,1837,1837,1837,0
20230614,180900,700666196,1837,1837,1837,1837,0
20230614,180800,700666196,1837,1837,1837,1837,0
20230614,180700,700666196,1837,1837,1837,1837,0
20230614,180600,700666196,1837,1837,1837,1837,0
20230614,180500,700666196,1837,1837,1837,1837,0
20230614,180400,700666196,1837,1837,1837,1837,0
20230614,180300,700666196,1837,1837,1837,1837,0
20230614,180200,700666196,1837,1837,1837,1837,0
20230614,180100,700666196,1837,1837,1837,1837,0
20230614,180000,700666196,1837,1837,1837,1837,0
20230614,175900,700666196,1837,1837,1837,1837,0
20230614,175800,700666196,1837,1837,1837,1837,0
20230614,175700,700666196,1837,1837,1837,1837,6063
20230614,175600,700666196,1837,1837,1837,1837,0
20230614,175500,700666196,1837,1837,1837,1837,0
20230614,175400,700666196,1837,1837,1837,1837,0
20230614,175300,700666196,1837,1837,1837,1837,0
20230614,175200,700666196,1837,1837,1837,1837,0
20230614,175100,700666196,1837,1837,1837,1837,0
20230614,175000,700666196,1837,1837,1837,1837,0
20230614,174900,700666196,1837,1837,1837,1837,0
20230614,174800,700666196,1837,1837,1837,1837,0
20230614,174700,700666196,1837,1837,1837,1837,0
20230614,174600,700666196,1837,1837,1837,1837,0
20230614,174500,700666196,1837,1837,1837,1837,0
20230614,174400,700666196,1837,1837,1837,1837,0
20230614,174300,700666196,1837,1837,1837,1837,0
20230614,174200,700666196,1837,1837,1837,1837,0
20230614,174100,700666196,1837,1837,1837,1837,0
20230614,174000,700666196,1837,1837,1837,1837,0
20230614,173900,700666196,1837,1837,1837,1837,0
20230614,173800,700666196,1837,1837,1837,1837,0
20230614,173700,700666196,1837,1837,1837,1837,0
20230614,173600,700666196,1837,1837,1837,1837,0
20230614,173500,700666196,1837,1837,1837,1837,0
20230614,173400,700666196,1837,1837,1837,1837,0
20230614,173300,700666196,1837,1837,1837,1837,0
20230614,173200,700666196,1837,1837,1837,1837,0
20230614,173100,700666196,1837,1837,1837,1837,0
20230614,173000,700666196,1837,1837,1837,1837,0
20230614,172900,700666196,1837,1837,1837,1837,0
20230614,172800,700666196,1837,1837,1837,1837,0
20230614,172700,700666196,1837,1837,1837,1837,6063
20230614,172600,700666196,1837,1837,1837,1837,0
20230614,172500,700666196,1837,1837,1837,1837,0
20230614,172400,700666196,1837,1837,1837,1837,0
20230614,172300,700666196,1837,1837,1837,1837,0
20230614,172200,700666196,1837,1837,1837,1837,0
20230614,172100,700666196,1837,1837,1837,1837,0
20230614,172000,700666196,1837,1837,1837,1837,0
20230614,171900,700666196,1837,1837,1837,1837,0
20230614,171800,700666196,1837,1837,1837,1837,0
20230614,171700,700666196,1837,1837,1837,1837,0
20230614,171600,700666196,1837,1837,1837,1837,0
20230614,171500,700666196,1837,1837,1837,1837,0
20230614,171400,700666196,1837,1837,1837,1837,0
20230614,171300,700666196,1837,1837,1837,1837,0
20230614,171200,700666196,1837,1837,1837,1837,0
20230614,171100,700666196,1837,1837,1837,1837,0
20230614,171000,700666196,1837,1837,1837,1837,0
20230614,170900,700666196,1837,1837,1837,1837,0
20230614,170800,700666196,1837,1837,1837,1837,0
20230614,170700,700666196,1837,1837,1837,1837,0
20230614,170600,700666196,1837,1837,1837,1837,0
20230614,170500,700666196,1837,1837,1837,1837,0
20230614,170400,700666196,1837,1837,1837,1837,0
20230614,170300,700666196,1837,1837,1837,1837,0
20230614,170200,700666196,1837,1837,1837,1837,0
20230614,170100,700666196,1837,1837,1837,1837,0
20230614,170000,700666196,1837,1837,1837,1837,0
20230614,165900,700666196,1837,1837,1837,1837,0
20230614,165800,700666196,1837,1837,1837,1837,0
20230614,165700,700666196,1837,1837,1837,1837,6063
20230614,165600,700666196,1837,1837,1837,1837,0
20230614,165500,700666196,1837,1837,1837,1837,0
20230614,165400,700666196,1837,1837,1837,1837,0
20230614,165300,700666196,1837,1837,1837,1837,0
20230614,165200,700666196,1837,1837,1837,1837,0
20230614,165100,700666196,1837,1837,1837,1837,0
20230614,165000,700666196,1837,1837,1837,1837,0
20230614,164900,700666196,1837,1837,1837,1837,0
20230614,164800,700666196,1837,1837,1837,1837,0
20230614,164700,700666196,1837,1837,1837,1837,0
20230614,164600,700666196,1837,1837,1837,1837,0
20230614,164500,700666196,1837,1837,1837,1837,0
20230614,164400,700666196,1837,1837,1837,1837,0
20230614,164300,700666196,1837,1837,1837,1837,0
20230614,164200,700666196,1837,1837,1837,1837,0
20230614,164100,700666196,1837,1837,1837,1837,0
20230614,164000,700666196,1837,1837,1837,1837,0
20230614,163900,700666196,1837,1837,1837,1837,0
20230614,163800,700666196,1837,1837,1837,1837,0
20230614,163700,700666196,1837,1837,1837,1837,0
20230614,163600,700666196,1837,1837,1837,1837,0
20230614,163500,700666196,1837,1837,1837,1837,0
20230614,163400,700666196,1837,1837,1837,1837,0
20230614,163300,700666196,1837,1837,1837,1837,0
20230614,163200,700666196,1837,1837,1837,1837,0
20230614,163100,700666196,1837,1837,1837,1837,0
20230614,163000,700666196,1837,1837,1837,1837,0
20230614,162900,700666196,1837,1837,1837,1837,0
20230614,162800,700666196,1837,1837,1837,1837,0
20230614,162700,700666196,1837,1837,1837,1837,6063
20230614,162600,700666196,1837,1837,1837,1837,0
20230614,162500,700666196,1837,1837,1837,1837,0
20230614,162400,700666196,1837,1837,1837,1837,0
20230614,162300,700666196,1837,1837,1837,1837,0
20230614,162200,700666196,1837,1837,1837,1837,0
20230614,162100,700666196,1837,1837,1837,1837,0
20230614,162000,700666196,1837,1837,1837,1837,0
20230614,161900,700666196,1837,1837,1837,1837,0
20230614,161800,700666196,1837,1837,1837,1837,0
20230614,161700,700666196,1837,1837,1837,1837,0
20230614,161600,700666196,1837,1837,1837,1837,0
20230614,161500,700666196,1837,1837,1837,1837,0
20230614,161400,700666196,1837,1837,1837,1837,0
20230614,161300,700666196,1837,1837,1837,1837,0
20230614,161200,700666196,1837,1837,1837,1837,0
20230614,161100,700666196,1837,1837,1837,1837,0
20230614,161000,700666196,1837,1837,1837,1837,0
20230614,160900,700666196,1837,1837,1837,1837,0
20230614,160800,700666196,1837,1837,1837,1837,0
20230614,160700,700666196,1837,1837,1837,1837,0
20230614,160600,700666196,1837,1837,1837,1837,0
20230614,160500,700666196,1837,1837,1837,1837,0
20230614,160400,700666196,1837,1837,1837,1837,0
20230614,160300,700666196,1837,1837,1837,1837,0
20230614,160200,700666196,1837,1837,1837,1837,0
20230614,160100,700666196,1837,1837,1837,1837,0
20230614,160000,700666196,1837,1837,1837,1837,0
20230614,155900,700666196,1837,1837,1837,1837,0
20230614,155800,700666196,1837,1837,1837,1837,0
20230614,155700,700666196,1837,1837,1837,1837,6063
20230614,155600,700666196,1837,1837,1837,1837,0
20230614,155500,700666196,1837,1837,1837,1837,0
20230614,155400,700666196,1837,1837,1837,1837,0
20230614,155300,700666196,1837,1837,1837,1837,0
20230614,155200,700666196,1837,1837,1837,1837,0
20230614,155100,700666196,1837,1837,1837,1837,0
20230614,155000,700666196,1837,1837,1837,1837,0
20230614,154900,700666196,1837,1837,1837,1837,0
20230614,154800,700666196,1837,1837,1837,1837,0
20230614,154700,700666196,1837,1837,1837,1837,0
20230614,154600,700666196,1837,1837,1837,1837,0
20230614,154500,700666196,1837,1837,1837,1837,0
20230614,154400,700666196,1837,1837,1837,1837,0
20230614,154300,700666196,1837,1837,1837,1837,0
20230614,154200,700666196,1837,1837,1837,1837,0
20230614,154100,700666196,1837,1837,1837,1837,0
20230614,154000,700666196,1837,1837,1837,1837,0
20230614,153900,700666196,1837,1837,1837,1837,0
20230614,153800,700666196,1837,1837,1837,1837,0
20230614,153700,700666196,1837,1837,1837,1837,0
20230614,153600,700666196,1837,1837,1837,1837,0
20230614,153500,700666196,1837,1837,1837,1837,0
20230614,153400,700666196,1837,1837,1837,1837,0
20230614,153300,700666196,1837,1837,1837,1837,0
20230614,153200,700666196,1837,1837,1837,1837,0
20230614,153100,700666196,1837,1837,1837,1837,0
20230614,153000,700666196,1837,1837,1837,1837,6063
20230614,152900,689528465,1831,1831,1831,1831,0
20230614,152800,689528465,1831,1831,1831,1831,0
20230614,152700,689528465,1831,1831,1831,1831,0
20230614,152600,689528465,1831,1831,1831,1831,0
20230614,152500,689528465,1831,1831,1831,1831,0
20230614,152400,689528465,1831,1831,1831,1831,0
20230614,152300,689528465,1831,1831,1831,1831,0
20230614,152200,689528465,1831,1831,1831,1831,0
20230614,152100,689528465,1831,1831,1831,1831,0
20230614,152000,689528465,1831,1831,1831,1831,0
20230614,151900,689528465,1831,1831,1831,1831,0
20230614,151800,689528465,1831,1831,1831,1831,0
20230614,151700,689528465,1831,1831,1831,1831,0
20230614,151600,689528465,1831,1832,1834,1831,2051
20230614,151500,685770573,1832,1832,1832,1832,3
20230614,151400,685765077,1834,1834,1834,1834,1
20230614,151300,685763243,1834,1832,1834,1832,137
20230614,151200,685512149,1832,1832,1832,1832,0
20230614,151100,685512149,1832,1833,1833,1832,212
20230614,151000,685123761,1832,1832,1832,1832,0
20230614,150900,685123761,1832,1832,1832,1832,812
20230614,150800,683636177,1832,1832,1832,1832,1656
20230614,150700,680602385,1831,1831,1831,1831,0
20230614,150600,680602385,1831,1831,1831,1831,0
20230614,150500,680602385,1831,1832,1832,1831,692
20230614,150400,679335323,1840,1840,1840,1840,0
20230614,150300,679335323,1840,1840,1840,1840,0
20230614,150200,679335323,1840,1840,1840,1840,0
20230614,150100,679335323,1840,1840,1840,1840,0
20230614,150000,679335323,1840,1840,1840,1840,0
20230614,145900,679335323,1840,1840,1840,1840,751
20230614,145800,677953483,1840,1840,1843,1840,816
20230614,145700,676452034,1840,1828,1840,1828,6176
20230614,145600,665156350,1828,1828,1828,1828,0
20230614,145500,665156350,1828,1826,1828,1825,7512
20230614,145400,651444593,1826,1825,1826,1825,1560
20230614,145300,648596209,1822,1822,1822,1822,10
20230614,145200,648577989,1825,1825,1825,1825,0
20230614,145100,648577989,1825,1825,1825,1825,705
20230614,145000,647291364,1820,1821,1821,1820,11176
20230614,144900,626949101,1821,1821,1821,1821,1515
20230614,144800,624190286,1821,1825,1826,1821,1320
20230614,144700,621782786,1825,1825,1826,1825,1751
20230614,144600,618587151,1825,1825,1825,1825,2070
20230614,144500,614809401,1825,1825,1825,1825,357
20230614,144400,614157876,1825,1825,1825,1825,82
20230614,144300,614008226,1825,1825,1825,1825,0
20230614,144200,614008226,1825,1821,1825,1821,61
20230614,144100,613896905,1821,1822,1825,1821,52
20230614,144000,613802131,1825,1821,1825,1821,21
20230614,143900,613763811,1820,1820,1820,1820,1
20230614,143800,613761991,1825,1825,1825,1825,10
20230614,143700,613743741,1826,1826,1826,1826,510
20230614,143600,612812481,1826,1823,1826,1823,16
20230614,143500,612783278,1826,1827,1828,1826,20
20230614,143400,612746739,1816,1827,1828,1816,232
20230614,143300,612322793,1822,1826,1826,1822,100
20230614,143200,612140285,1826,1826,1826,1826,0
20230614,143100,612140285,1826,1826,1826,1826,10
20230614,143000,612122025,1828,1828,1828,1828,0
20230614,142900,612122025,1828,1828,1828,1828,0
20230614,142800,612122025,1828,1823,1828,1823,192
20230614,142700,611772004,1828,1828,1828,1823,336
20230614,142600,611158076,1828,1828,1828,1828,1
20230614,142500,611156248,1827,1827,1827,1827,1120
20230614,142400,609110008,1827,1827,1827,1827,0
20230614,142300,609110008,1827,1827,1827,1827,404
20230614,142200,608371900,1826,1826,1826,1826,494
20230614,142100,607469856,1826,1826,1826,1826,100
20230614,142000,607287256,1826,1826,1826,1826,0
20230614,141900,607287256,1826,1822,1826,1822,1055
20230614,141800,605362546,1822,1815,1823,1815,176
20230614,141700,605043078,1815,1816,1816,1815,650
20230614,141600,603862788,1816,1823,1823,1815,1320
20230614,141500,601466614,1816,1833,1833,1815,2691
20230614,141400,596579080,1833,1832,1833,1832,7
20230614,141300,596566253,1838,1817,1840,1812,3802
20230614,141200,589665316,1820,1820,1820,1820,56
20230614,141100,589563396,1819,1817,1819,1817,140
20230614,141000,589309005,1817,1816,1817,1816,158
20230614,140900,589021979,1815,1817,1820,1810,1160
20230614,140800,586920971,1817,1820,1820,1810,4128
20230614,140700,579436875,1821,1817,1821,1813,530
20230614,140600,578474943,1819,1821,1821,1819,2633
20230614,140500,573682924,1829,1822,1829,1820,4712
20230614,140400,565104978,1821,1822,1822,1821,1434
20230614,140300,562492948,1822,1829,1829,1822,1880
20230614,140200,559066059,1834,1838,1839,1830,26
20230614,140100,559018445,1837,1841,1841,1833,561
20230614,140000,557989804,1842,1840,1842,1840,11
20230614,135900,557969553,1841,1836,1845,1836,79
20230614,135800,557824211,1847,1823,1847,1823,685
20230614,135700,556573218,1823,1823,1823,1823,500
20230614,135600,555661718,1827,1829,1829,1827,5
20230614,135500,555652575,1831,1830,1831,1822,206
20230614,135400,555277194,1833,1830,1833,1825,315
20230614,135300,554699994,1832,1823,1832,1823,454
20230614,135200,553871569,1823,1823,1823,1823,531
20230614,135100,552903556,1824,1829,1829,1824,1284
20230614,135000,550556397,1829,1834,1839,1829,4785
20230614,134900,541794260,1836,1836,1841,1836,378
20230614,134800,541100102,1841,1840,1841,1840,33
20230614,134700,541039352,1842,1837,1844,1836,718
20230614,134600,539720889,1847,1847,1847,1846,51
20230614,134500,539626700,1840,1840,1840,1840,10
20230614,134400,539608300,1847,1846,1847,1846,217
20230614,134300,539207701,1850,1850,1850,1850,0
20230614,134200,539207701,1850,1848,1850,1847,122
20230614,134100,538982252,1848,1847,1848,1847,1802
20230614,134000,535652169,1847,1847,1847,1847,1
20230614,133900,535650322,1836,1835,1836,1835,404
20230614,133800,534908579,1835,1835,1835,1835,322
20230614,133700,534317709,1835,1836,1836,1835,37
20230614,133600,534249778,1836,1836,1836,1836,0
20230614,133500,534249778,1836,1835,1836,1835,552
20230614,133400,533236308,1836,1836,1836,1836,305
20230614,133300,532676328,1834,1834,1834,1834,0
20230614,133200,532676328,1834,1836,1836,1834,700
20230614,133100,531391615,1836,1835,1836,1835,1460
20230614,133000,528711114,1835,1842,1842,1835,1472
20230614,132900,526008548,1848,1835,1848,1835,2
20230614,132800,526004865,1851,1851,1851,1851,0
20230614,132700,526004865,1851,1853,1853,1851,74
20230614,132600,525867790,1853,1842,1853,1831,8060
20230614,132500,511064290,1843,1837,1843,1831,12254
20230614,132400,488575581,1837,1837,1837,1837,21
20230614,132300,488537004,1837,1836,1838,1836,65
20230614,132200,488417571,1837,1837,1837,1837,57
20230614,132100,488312862,1838,1836,1838,1836,118
20230614,132000,488096165,1836,1836,1836,1835,1464
20230614,131900,485408286,1836,1837,1837,1836,475
20230614,131800,484536166,1836,1840,1840,1836,773
20230614,131700,483115226,1842,1841,1842,1841,32
20230614,131600,483056283,1841,1841,1841,1841,4
20230614,131500,483048919,1841,1841,1841,1841,1
20230614,131400,483047078,1842,1841,1842,1841,4
20230614,131300,483039711,1840,1844,1844,1839,4612
20230614,131200,474554984,1845,1845,1845,1842,1136
20230614,131100,472459130,1846,1845,1846,1845,342
20230614,131000,471828138,1845,1845,1845,1845,200
20230614,130900,471459138,1846,1843,1846,1843,50
20230614,130800,471366975,1843,1840,1843,1840,2389
20230614,130700,466971212,1840,1841,1841,1840,1191
20230614,130600,464778771,1842,1842,1842,1842,558
20230614,130500,463750935,1842,1843,1843,1841,914
20230614,130400,462067348,1843,1846,1846,1843,56
20230614,130300,461963983,1846,1846,1846,1846,19
20230614,130200,461928909,1840,1840,1840,1840,4722
20230614,130100,453240429,1846,1847,1847,1843,126
20230614,130000,453007876,1847,1843,1847,1843,5
20230614,125900,452998650,1847,1845,1847,1843,1179
20230614,125800,450823543,1848,1851,1853,1845,946
20230614,125700,449074208,1853,1851,1853,1850,310
20230614,125600,448499951,1850,1850,1850,1850,16
20230614,125500,448470351,1850,1850,1850,1850,175
20230614,125400,448146601,1855,1850,1855,1850,262
20230614,125300,447661685,1850,1850,1850,1850,50
20230614,125200,447569185,1850,1856,1856,1850,233
20230614,125100,447137319,1850,1856,1857,1850,1450
20230614,125000,444447728,1857,1856,1857,1856,765
20230614,124900,443027170,1857,1857,1857,1857,50
20230614,124800,442934320,1859,1857,1859,1857,100
20230614,124700,442748514,1859,1853,1859,1850,1240
20230614,124600,440450596,1860,1860,1860,1860,50
20230614,124500,440357596,1862,1853,1862,1853,2
20230614,124400,440353881,1853,1853,1853,1853,1100
20230614,124300,438315581,1865,1865,1865,1865,2
20230614,124200,438311851,1865,1863,1865,1852,833
20230614,124100,436762216,1864,1863,1864,1863,1001
20230614,124000,434896353,1863,1863,1863,1863,25
20230614,123900,434849778,1863,1864,1864,1863,50
20230614,123800,434756604,1865,1865,1865,1865,204
20230614,123700,434376144,1874,1875,1875,1873,474
20230614,123600,433487503,1865,1868,1868,1865,100
20230614,123500,433300997,1875,1873,1875,1870,484
20230614,123400,432395906,1873,1873,1875,1873,2513
20230614,123300,427684063,1875,1874,1875,1874,2
20230614,123200,427680314,1875,1872,1875,1870,163
20230614,123100,427375461,1872,1873,1874,1871,458
20230614,123000,426518162,1873,1875,1875,1873,1959
20230614,122900,422846675,1875,1875,1875,1875,25
20230614,122800,422799800,1875,1875,1875,1875,31
20230614,122700,422741675,1875,1875,1875,1875,253
20230614,122600,422267300,1875,1875,1875,1875,31
20230614,122500,422209175,1877,1874,1877,1874,1183
20230614,122400,419992069,1872,1874,1874,1872,158
20230614,122300,419696291,1877,1877,1878,1877,1967
20230614,122200,416004042,1871,1877,1877,1871,862
20230614,122100,414386680,1878,1878,1878,1878,120
20230614,122000,414161320,1878,1879,1879,1878,152
20230614,121900,413875714,1880,1880,1880,1880,0
20230614,121800,413875714,1880,1875,1880,1874,5988
20230614,121700,402621401,1875,1869,1875,1869,2406
20230614,121600,398117022,1868,1865,1868,1865,7973
20230614,121500,383234400,1865,1864,1865,1864,590
20230614,121400,382134051,1864,1863,1864,1863,1194
20230614,121300,379909628,1862,1860,1862,1860,215
20230614,121200,379509532,1862,1860,1862,1860,273
20230614,121100,379001750,1860,1860,1860,1860,9
20230614,121000,378985010,1860,1860,1860,1860,2490
20230614,120900,374353610,1863,1863,1863,1863,0
20230614,120800,374353610,1863,1863,1863,1863,1
20230614,120700,374351747,1857,1862,1862,1857,4034
20230614,120600,366860550,1862,1862,1863,1862,767
20230614,120500,365431890,1863,1862,1864,1862,414
20230614,120400,364660613,1863,1863,1863,1863,500
20230614,120300,363729113,1863,1861,1864,1861,1464
20230614,120200,361003129,1862,1862,1862,1862,0
20230614,120100,361003129,1862,1861,1862,1860,898
20230614,120000,359331180,1861,1858,1861,1858,1403
20230614,115900,356721756,1858,1857,1858,1854,2225
20230614,115800,352591991,1857,1854,1857,1854,6163
20230614,115700,341160100,1854,1852,1854,1852,2186
20230614,115600,337110512,1851,1851,1851,1851,10
20230614,115500,337092002,1852,1852,1852,1852,0
20230614,115400,337092002,1852,1848,1852,1848,871
20230614,115300,335480083,1850,1850,1850,1850,1
20230614,115200,335478233,1849,1849,1849,1849,317
20230614,115100,334892100,1849,1849,1849,1849,52
20230614,115000,334795952,1849,1849,1849,1849,802
20230614,114900,333313054,1849,1849,1849,1849,1
20230614,114800,333311205,1849,1848,1849,1848,210
20230614,114700,332923115,1848,1848,1848,1848,10
20230614,114600,332904635,1850,1850,1850,1850,2
20230614,114500,332900935,1850,1850,1850,1850,0
20230614,114400,332900935,1850,1850,1850,1850,10
20230614,114300,332882435,1850,1850,1850,1850,242
20230614,114200,332434735,1851,1851,1851,1851,0
20230614,114100,332434735,1851,1851,1851,1851,1
20230614,114000,332432884,1850,1851,1851,1850,307
20230614,113900,331864933,1852,1852,1852,1852,0
20230614,113800,331864933,1852,1850,1852,1850,550
20230614,113700,330847381,1853,1853,1853,1853,100
20230614,113600,330662081,1853,1849,1855,1849,4189
20230614,113500,322910948,1849,1846,1849,1846,6251
20230614,113400,311368101,1846,1846,1846,1846,0
20230614,113300,311368101,1846,1846,1846,1846,11
20230614,113200,311347795,1846,1847,1847,1846,3
20230614,113100,311342255,1846,1846,1847,1846,1362
20230614,113000,308827739,1846,1846,1846,1846,1
20230614,112900,308825893,1847,1841,1847,1841,84
20230614,112800,308671243,1838,1838,1838,1838,0
20230614,112700,308671243,1838,1838,1838,1838,0
20230614,112600,308671243,1838,1838,1838,1838,0
20230614,112500,308671243,1838,1838,1838,1838,2000
20230614,112400,304995243,1848,1848,1848,1848,0
20230614,112300,304995243,1848,1848,1848,1848,200
20230614,112200,304625643,1838,1838,1838,1838,0
20230614,112100,304625643,1838,1848,1848,1838,12
20230614,112000,304603577,1848,1838,1848,1838,2
20230614,111900,304599891,1848,1848,1848,1848,1
20230614,111800,304598043,1849,1849,1849,1849,2
20230614,111700,304594345,1838,1849,1849,1838,58
20230614,111600,304487730,1849,1849,1849,1849,0
20230614,111500,304487730,1849,1849,1849,1849,0
20230614,111400,304487730,1849,1846,1849,1846,2976
20230614,111300,298991216,1846,1846,1846,1846,0
20230614,111200,298991216,1846,1846,1846,1846,1000
20230614,111100,297145216,1846,1834,1846,1834,22
20230614,111000,297104844,1834,1834,1834,1834,52
20230614,110900,297009476,1846,1843,1846,1830,9268
20230614,110800,279981938,1846,1845,1846,1845,657
20230614,110700,278769448,1842,1842,1842,1842,350
20230614,110600,278124748,1845,1845,1845,1845,667
20230614,110500,276894133,1842,1842,1842,1842,100
20230614,110400,276709933,1845,1845,1845,1845,0
20230614,110300,276709933,1845,1845,1845,1845,4501
20230614,110200,268405588,1841,1841,1841,1841,0
20230614,110100,268405588,1841,1841,1841,1841,1
20230614,110000,268403747,1846,1846,1846,1846,60
20230614,105900,268292987,1847,1847,1847,1847,1000
20230614,105800,266445987,1847,1848,1849,1847,376
20230614,105700,265751190,1848,1848,1848,1848,0
20230614,105600,265751190,1848,1848,1848,1848,6
20230614,105500,265740102,1849,1849,1849,1849,2
20230614,105400,265736404,1848,1849,1849,1848,4
20230614,105300,265729010,1848,1848,1848,1848,30
20230614,105200,265673570,1849,1850,1850,1849,84
20230614,105100,265518251,1849,1850,1850,1849,13
20230614,105000,265494211,1850,1849,1850,1849,1006
20230614,104900,263633648,1849,1845,1849,1845,329
20230614,104800,263026595,1845,1842,1845,1842,38
20230614,104700,262956596,1842,1843,1845,1842,585
20230614,104600,261877834,1841,1847,1847,1841,697
20230614,104500,260592613,1848,1846,1848,1846,1148
20230614,104400,258472267,1839,1838,1839,1838,4435
20230614,104300,250316433,1835,1835,1835,1835,0
20230614,104200,250316433,1835,1835,1835,1835,11
20230614,104100,250296248,1838,1837,1838,1837,56
20230614,104000,250193331,1838,1833,1838,1833,3021
20230614,103900,244640833,1838,1838,1838,1838,50
20230614,103800,244548933,1838,1838,1838,1838,100
20230614,103700,244365133,1838,1839,1839,1838,1283
20230614,103600,242006283,1847,1839,1847,1839,157
20230614,103500,241716467,1843,1837,1843,1836,2906
20230614,103400,236371634,1836,1836,1836,1836,70
20230614,103300,236243114,1825,1836,1837,1825,1999
20230614,103200,232593745,1837,1835,1837,1835,3001
20230614,103100,227086355,1834,1833,1834,1823,36
20230614,103000,227020706,1823,1823,1823,1823,36
20230614,102900,226955078,1836,1835,1836,1835,101
20230614,102800,226769643,1822,1834,1834,1822,52
20230614,102700,226674863,1821,1833,1833,1821,3063
20230614,102600,221096368,1821,1836,1836,1821,352
20230614,102500,220454365,1836,1836,1836,1836,4511
20230614,102400,212172169,1837,1835,1837,1835,50
20230614,102300,212080359,1836,1826,1836,1826,21
20230614,102200,212042003,1837,1825,1837,1825,103
20230614,102100,211852864,1825,1836,1836,1825,17
20230614,102000,211821828,1825,1825,1825,1825,93
20230614,101900,211652103,1825,1820,1825,1820,807
20230614,101800,210183358,1820,1820,1820,1819,1027
20230614,101700,208314220,1820,1820,1820,1820,63
20230614,101600,208199560,1820,1819,1820,1819,9
20230614,101500,208183185,1817,1817,1819,1815,2055
20230614,101400,204451868,1817,1819,1820,1817,285
20230614,101300,203933937,1820,1820,1820,1819,3116
20230614,101200,198265835,1819,1820,1820,1819,1984
20230614,101100,194656823,1820,1823,1823,1819,1754
20230614,101000,191464871,1823,1825,1825,1823,192
20230614,100900,191114772,1825,1825,1825,1825,50
20230614,100800,191023522,1824,1825,1825,1824,116
20230614,100700,190811842,1825,1825,1825,1825,151
20230614,100600,190536267,1825,1825,1825,1825,777
20230614,100500,189118242,1825,1826,1827,1825,3396
20230614,100400,182920406,1826,1828,1828,1826,786
20230614,100300,181484704,1828,1828,1828,1828,120
20230614,100200,181265344,1828,1828,1828,1828,303
20230614,100100,180711460,1827,1829,1829,1827,2000
20230614,100000,177057286,1828,1828,1829,1828,928
20230614,095900,175360897,1828,1828,1828,1828,0
20230614,095800,175360897,1828,1828,1828,1828,0
20230614,095700,175360897,1828,1828,1828,1828,0
20230614,095600,175360897,1828,1828,1828,1828,333
20230614,095500,174752173,1827,1828,1828,1827,1694
20230614,095400,171657219,1827,1830,1830,1827,5119
20230614,095300,162299774,1837,1833,1837,1830,5815
20230614,095200,151652501,1837,1837,1837,1837,0
20230614,095100,151652501,1837,1837,1837,1837,1
20230614,095000,151650664,1833,1836,1836,1833,419
20230614,094900,150881965,1836,1836,1836,1836,1001
20230614,094800,149044129,1836,1836,1836,1836,499
20230614,094700,148127965,1836,1836,1836,1836,101
20230614,094600,147942529,1836,1836,1836,1836,2
20230614,094500,147938857,1836,1836,1836,1836,7
20230614,094400,147926005,1837,1836,1837,1836,48
20230614,094300,147837839,1836,1837,1837,1832,147
20230614,094200,147568060,1836,1836,1836,1836,1
20230614,094100,147566224,1836,1836,1836,1836,118
20230614,094000,147349576,1836,1830,1838,1830,340
20230614,093900,146724850,1830,1836,1836,1830,5749
20230614,093800,136202439,1838,1838,1838,1838,162
20230614,093700,135904683,1838,1836,1838,1836,383
20230614,093600,135200733,1838,1834,1838,1834,1171
20230614,093500,133050676,1834,1834,1834,1832,8004
20230614,093400,118371342,1835,1836,1836,1835,13
20230614,093300,118347484,1836,1836,1836,1836,12
20230614,093200,118325452,1836,1836,1836,1836,21
20230614,093100,118286896,1836,1831,1836,1831,1032
20230614,093000,116395474,1831,1833,1833,1831,1358
20230614,092900,113907064,1833,1833,1833,1833,80
20230614,092800,113760424,1832,1834,1834,1832,936
20230614,092700,112044625,1834,1837,1837,1834,3040
20230614,092600,106460265,1837,1834,1837,1833,5209
20230614,092500,96906443,1834,1837,1837,1834,4339
20230614,092400,88941839,1836,1837,1838,1836,1883
20230614,092300,85482732,1837,1837,1838,1837,905
20230614,092200,83819474,1839,1839,1840,1837,2401
20230614,092100,79404784,1840,1840,1840,1839,770
20230614,092000,77988617,1842,1841,1842,1841,26
20230614,091900,77940734,1839,1840,1840,1839,1762
20230614,091800,74700218,1843,1843,1843,1843,0
20230614,091700,74700218,1843,1843,1843,1843,1
20230614,091600,74698375,1845,1840,1845,1839,663
20230614,091500,73478415,1840,1840,1840,1840,3276
20230614,091400,67450575,1845,1845,1845,1840,146
20230614,091300,67181905,1845,1845,1845,1845,51
20230614,091200,67087810,1848,1847,1848,1847,107
20230614,091100,66890075,1848,1848,1848,1848,8000
20230614,091000,52106075,1848,1850,1850,1848,1050
20230614,090900,50164375,1848,1859,1859,1848,948
20230614,090800,48411275,1850,1857,1857,1850,1118
20230614,090700,46338522,1857,1855,1868,1850,1773
20230614,090600,43047674,1852,1851,1852,1851,5999
20230614,090500,31940017,1850,1841,1850,1839,709
20230614,090400,30632893,1839,1843,1843,1839,1000
20230614,090300,28793280,1845,1845,1845,1845,0
20230614,090200,28793280,1845,1841,1845,1838,6883
20230614,090100,16120330,1838,1845,1845,1838,701
20230614,090000,14829769,1846,1850,1850,1846,7809