KissMeData/007120/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205100,299957386,1764,1764,1764,1764,377
20230620,205000,299957386,1764,1764,1764,1764,0
20230620,204900,299957386,1764,1764,1764,1764,0
20230620,204800,299957386,1764,1764,1764,1764,0
20230620,204700,299957386,1764,1764,1764,1764,0
20230620,204600,299957386,1764,1764,1764,1764,0
20230620,204500,299957386,1764,1764,1764,1764,0
20230620,204400,299957386,1764,1764,1764,1764,0
20230620,204300,299957386,1764,1764,1764,1764,0
20230620,204200,299957386,1764,1764,1764,1764,0
20230620,204100,299957386,1764,1764,1764,1764,0
20230620,204000,299957386,1764,1764,1764,1764,0
20230620,203900,299957386,1764,1764,1764,1764,0
20230620,203800,299957386,1764,1764,1764,1764,0
20230620,203700,299957386,1764,1764,1764,1764,0
20230620,203600,299957386,1764,1764,1764,1764,0
20230620,203500,299957386,1764,1764,1764,1764,0
20230620,203400,299957386,1764,1764,1764,1764,0
20230620,203300,299957386,1764,1764,1764,1764,0
20230620,203200,299957386,1764,1764,1764,1764,0
20230620,203100,299957386,1764,1764,1764,1764,0
20230620,203000,299957386,1764,1764,1764,1764,0
20230620,202900,299957386,1764,1764,1764,1764,0
20230620,202800,299957386,1764,1764,1764,1764,0
20230620,202700,299957386,1764,1764,1764,1764,0
20230620,202600,299957386,1764,1764,1764,1764,0
20230620,202500,299957386,1764,1764,1764,1764,0
20230620,202400,299957386,1764,1764,1764,1764,0
20230620,202300,299957386,1764,1764,1764,1764,0
20230620,202200,299957386,1764,1764,1764,1764,0
20230620,202100,299957386,1764,1764,1764,1764,377
20230620,202000,299957386,1764,1764,1764,1764,0
20230620,201900,299957386,1764,1764,1764,1764,0
20230620,201800,299957386,1764,1764,1764,1764,0
20230620,201700,299957386,1764,1764,1764,1764,0
20230620,201600,299957386,1764,1764,1764,1764,0
20230620,201500,299957386,1764,1764,1764,1764,0
20230620,201400,299957386,1764,1764,1764,1764,0
20230620,201300,299957386,1764,1764,1764,1764,0
20230620,201200,299957386,1764,1764,1764,1764,0
20230620,201100,299957386,1764,1764,1764,1764,0
20230620,201000,299957386,1764,1764,1764,1764,0
20230620,200900,299957386,1764,1764,1764,1764,0
20230620,200800,299957386,1764,1764,1764,1764,0
20230620,200700,299957386,1764,1764,1764,1764,0
20230620,200600,299957386,1764,1764,1764,1764,0
20230620,200500,299957386,1764,1764,1764,1764,0
20230620,200400,299957386,1764,1764,1764,1764,0
20230620,200300,299957386,1764,1764,1764,1764,0
20230620,200200,299957386,1764,1764,1764,1764,0
20230620,200100,299957386,1764,1764,1764,1764,0
20230620,200000,299957386,1764,1764,1764,1764,0
20230620,195900,299957386,1764,1764,1764,1764,0
20230620,195800,299957386,1764,1764,1764,1764,0
20230620,195700,299957386,1764,1764,1764,1764,0
20230620,195600,299957386,1764,1764,1764,1764,0
20230620,195500,299957386,1764,1764,1764,1764,0
20230620,195400,299957386,1764,1764,1764,1764,0
20230620,195300,299957386,1764,1764,1764,1764,0
20230620,195200,299957386,1764,1764,1764,1764,0
20230620,195100,299957386,1764,1764,1764,1764,377
20230620,195000,299957386,1764,1764,1764,1764,0
20230620,194900,299957386,1764,1764,1764,1764,0
20230620,194800,299957386,1764,1764,1764,1764,0
20230620,194700,299957386,1764,1764,1764,1764,0
20230620,194600,299957386,1764,1764,1764,1764,0
20230620,194500,299957386,1764,1764,1764,1764,0
20230620,194400,299957386,1764,1764,1764,1764,0
20230620,194300,299957386,1764,1764,1764,1764,0
20230620,194200,299957386,1764,1764,1764,1764,0
20230620,194100,299957386,1764,1764,1764,1764,0
20230620,194000,299957386,1764,1764,1764,1764,0
20230620,193900,299957386,1764,1764,1764,1764,0
20230620,193800,299957386,1764,1764,1764,1764,0
20230620,193700,299957386,1764,1764,1764,1764,0
20230620,193600,299957386,1764,1764,1764,1764,0
20230620,193500,299957386,1764,1764,1764,1764,0
20230620,193400,299957386,1764,1764,1764,1764,0
20230620,193300,299957386,1764,1764,1764,1764,0
20230620,193200,299957386,1764,1764,1764,1764,0
20230620,193100,299957386,1764,1764,1764,1764,0
20230620,193000,299957386,1764,1764,1764,1764,0
20230620,192900,299957386,1764,1764,1764,1764,0
20230620,192800,299957386,1764,1764,1764,1764,0
20230620,192700,299957386,1764,1764,1764,1764,0
20230620,192600,299957386,1764,1764,1764,1764,0
20230620,192500,299957386,1764,1764,1764,1764,0
20230620,192400,299957386,1764,1764,1764,1764,0
20230620,192300,299957386,1764,1764,1764,1764,0
20230620,192200,299957386,1764,1764,1764,1764,0
20230620,192100,299957386,1764,1764,1764,1764,377
20230620,192000,299957386,1764,1764,1764,1764,0
20230620,191900,299957386,1764,1764,1764,1764,0
20230620,191800,299957386,1764,1764,1764,1764,0
20230620,191700,299957386,1764,1764,1764,1764,0
20230620,191600,299957386,1764,1764,1764,1764,0
20230620,191500,299957386,1764,1764,1764,1764,0
20230620,191400,299957386,1764,1764,1764,1764,0
20230620,191300,299957386,1764,1764,1764,1764,0
20230620,191200,299957386,1764,1764,1764,1764,0
20230620,191100,299957386,1764,1764,1764,1764,0
20230620,191000,299957386,1764,1764,1764,1764,0
20230620,190900,299957386,1764,1764,1764,1764,0
20230620,190800,299957386,1764,1764,1764,1764,0
20230620,190700,299957386,1764,1764,1764,1764,0
20230620,190600,299957386,1764,1764,1764,1764,0
20230620,190500,299957386,1764,1764,1764,1764,0
20230620,190400,299957386,1764,1764,1764,1764,0
20230620,190300,299957386,1764,1764,1764,1764,0
20230620,190200,299957386,1764,1764,1764,1764,0
20230620,190100,299957386,1764,1764,1764,1764,0
20230620,190000,299957386,1764,1764,1764,1764,0
20230620,185900,299957386,1764,1764,1764,1764,0
20230620,185800,299957386,1764,1764,1764,1764,0
20230620,185700,299957386,1764,1764,1764,1764,0
20230620,185600,299957386,1764,1764,1764,1764,0
20230620,185500,299957386,1764,1764,1764,1764,0
20230620,185400,299957386,1764,1764,1764,1764,0
20230620,185300,299957386,1764,1764,1764,1764,0
20230620,185200,299957386,1764,1764,1764,1764,0
20230620,185100,299957386,1764,1764,1764,1764,377
20230620,185000,299957386,1764,1764,1764,1764,0
20230620,184900,299957386,1764,1764,1764,1764,0
20230620,184800,299957386,1764,1764,1764,1764,0
20230620,184700,299957386,1764,1764,1764,1764,0
20230620,184600,299957386,1764,1764,1764,1764,0
20230620,184500,299957386,1764,1764,1764,1764,0
20230620,184400,299957386,1764,1764,1764,1764,0
20230620,184300,299957386,1764,1764,1764,1764,0
20230620,184200,299957386,1764,1764,1764,1764,0
20230620,184100,299957386,1764,1764,1764,1764,0
20230620,184000,299957386,1764,1764,1764,1764,0
20230620,183900,299957386,1764,1764,1764,1764,0
20230620,183800,299957386,1764,1764,1764,1764,0
20230620,183700,299957386,1764,1764,1764,1764,0
20230620,183600,299957386,1764,1764,1764,1764,0
20230620,183500,299957386,1764,1764,1764,1764,0
20230620,183400,299957386,1764,1764,1764,1764,0
20230620,183300,299957386,1764,1764,1764,1764,0
20230620,183200,299957386,1764,1764,1764,1764,0
20230620,183100,299957386,1764,1764,1764,1764,0
20230620,183000,299957386,1764,1764,1764,1764,0
20230620,182900,299957386,1764,1764,1764,1764,0
20230620,182800,299957386,1764,1764,1764,1764,0
20230620,182700,299957386,1764,1764,1764,1764,0
20230620,182600,299957386,1764,1764,1764,1764,0
20230620,182500,299957386,1764,1764,1764,1764,0
20230620,182400,299957386,1764,1764,1764,1764,0
20230620,182300,299957386,1764,1764,1764,1764,0
20230620,182200,299957386,1764,1764,1764,1764,0
20230620,182100,299957386,1764,1764,1764,1764,377
20230620,182000,299957386,1764,1764,1764,1764,0
20230620,181900,299957386,1764,1764,1764,1764,0
20230620,181800,299957386,1764,1764,1764,1764,0
20230620,181700,299957386,1764,1764,1764,1764,0
20230620,181600,299957386,1764,1764,1764,1764,0
20230620,181500,299957386,1764,1764,1764,1764,0
20230620,181400,299957386,1764,1764,1764,1764,0
20230620,181300,299957386,1764,1764,1764,1764,0
20230620,181200,299957386,1764,1764,1764,1764,0
20230620,181100,299957386,1764,1764,1764,1764,0
20230620,181000,299957386,1764,1764,1764,1764,0
20230620,180900,299957386,1764,1764,1764,1764,0
20230620,180800,299957386,1764,1764,1764,1764,0
20230620,180700,299957386,1764,1764,1764,1764,0
20230620,180600,299957386,1764,1764,1764,1764,0
20230620,180500,299957386,1764,1764,1764,1764,0
20230620,180400,299957386,1764,1764,1764,1764,0
20230620,180300,299957386,1764,1764,1764,1764,0
20230620,180200,299957386,1764,1764,1764,1764,0
20230620,180100,299957386,1764,1764,1764,1764,0
20230620,180000,299957386,1764,1764,1764,1764,0
20230620,175900,299957386,1764,1764,1764,1764,0
20230620,175800,299957386,1764,1764,1764,1764,0
20230620,175700,299957386,1764,1764,1764,1764,0
20230620,175600,299957386,1764,1764,1764,1764,0
20230620,175500,299957386,1764,1764,1764,1764,0
20230620,175400,299957386,1764,1764,1764,1764,0
20230620,175300,299957386,1764,1764,1764,1764,0
20230620,175200,299957386,1764,1764,1764,1764,0
20230620,175100,299957386,1764,1764,1764,1764,377
20230620,175000,299957386,1764,1764,1764,1764,0
20230620,174900,299957386,1764,1764,1764,1764,0
20230620,174800,299957386,1764,1764,1764,1764,0
20230620,174700,299957386,1764,1764,1764,1764,0
20230620,174600,299957386,1764,1764,1764,1764,0
20230620,174500,299957386,1764,1764,1764,1764,0
20230620,174400,299957386,1764,1764,1764,1764,0
20230620,174300,299957386,1764,1764,1764,1764,0
20230620,174200,299957386,1764,1764,1764,1764,0
20230620,174100,299957386,1764,1764,1764,1764,0
20230620,174000,299957386,1764,1764,1764,1764,0
20230620,173900,299957386,1764,1764,1764,1764,0
20230620,173800,299957386,1764,1764,1764,1764,0
20230620,173700,299957386,1764,1764,1764,1764,0
20230620,173600,299957386,1764,1764,1764,1764,0
20230620,173500,299957386,1764,1764,1764,1764,0
20230620,173400,299957386,1764,1764,1764,1764,0
20230620,173300,299957386,1764,1764,1764,1764,0
20230620,173200,299957386,1764,1764,1764,1764,0
20230620,173100,299957386,1764,1764,1764,1764,0
20230620,173000,299957386,1764,1764,1764,1764,0
20230620,172900,299957386,1764,1764,1764,1764,0
20230620,172800,299957386,1764,1764,1764,1764,0
20230620,172700,299957386,1764,1764,1764,1764,0
20230620,172600,299957386,1764,1764,1764,1764,0
20230620,172500,299957386,1764,1764,1764,1764,0
20230620,172400,299957386,1764,1764,1764,1764,0
20230620,172300,299957386,1764,1764,1764,1764,0
20230620,172200,299957386,1764,1764,1764,1764,0
20230620,172100,299957386,1764,1764,1764,1764,377
20230620,172000,299957386,1764,1764,1764,1764,0
20230620,171900,299957386,1764,1764,1764,1764,0
20230620,171800,299957386,1764,1764,1764,1764,0
20230620,171700,299957386,1764,1764,1764,1764,0
20230620,171600,299957386,1764,1764,1764,1764,0
20230620,171500,299957386,1764,1764,1764,1764,0
20230620,171400,299957386,1764,1764,1764,1764,0
20230620,171300,299957386,1764,1764,1764,1764,0
20230620,171200,299957386,1764,1764,1764,1764,0
20230620,171100,299957386,1764,1764,1764,1764,0
20230620,171000,299957386,1764,1764,1764,1764,0
20230620,170900,299957386,1764,1764,1764,1764,0
20230620,170800,299957386,1764,1764,1764,1764,0
20230620,170700,299957386,1764,1764,1764,1764,0
20230620,170600,299957386,1764,1764,1764,1764,0
20230620,170500,299957386,1764,1764,1764,1764,0
20230620,170400,299957386,1764,1764,1764,1764,0
20230620,170300,299957386,1764,1764,1764,1764,0
20230620,170200,299957386,1764,1764,1764,1764,0
20230620,170100,299957386,1764,1764,1764,1764,0
20230620,170000,299957386,1764,1764,1764,1764,0
20230620,165900,299957386,1764,1764,1764,1764,0
20230620,165800,299957386,1764,1764,1764,1764,0
20230620,165700,299957386,1764,1764,1764,1764,0
20230620,165600,299957386,1764,1764,1764,1764,0
20230620,165500,299957386,1764,1764,1764,1764,0
20230620,165400,299957386,1764,1764,1764,1764,0
20230620,165300,299957386,1764,1764,1764,1764,0
20230620,165200,299957386,1764,1764,1764,1764,0
20230620,165100,299957386,1764,1764,1764,1764,377
20230620,165000,299957386,1764,1764,1764,1764,0
20230620,164900,299957386,1764,1764,1764,1764,0
20230620,164800,299957386,1764,1764,1764,1764,0
20230620,164700,299957386,1764,1764,1764,1764,0
20230620,164600,299957386,1764,1764,1764,1764,0
20230620,164500,299957386,1764,1764,1764,1764,0
20230620,164400,299957386,1764,1764,1764,1764,0
20230620,164300,299957386,1764,1764,1764,1764,0
20230620,164200,299957386,1764,1764,1764,1764,0
20230620,164100,299957386,1764,1764,1764,1764,0
20230620,164000,299957386,1764,1764,1764,1764,0
20230620,163900,299957386,1764,1764,1764,1764,0
20230620,163800,299957386,1764,1764,1764,1764,0
20230620,163700,299957386,1764,1764,1764,1764,0
20230620,163600,299957386,1764,1764,1764,1764,0
20230620,163500,299957386,1764,1764,1764,1764,0
20230620,163400,299957386,1764,1764,1764,1764,0
20230620,163300,299957386,1764,1764,1764,1764,0
20230620,163200,299957386,1764,1764,1764,1764,0
20230620,163100,299957386,1764,1764,1764,1764,0
20230620,163000,299957386,1764,1764,1764,1764,0
20230620,162900,299957386,1764,1764,1764,1764,0
20230620,162800,299957386,1764,1764,1764,1764,0
20230620,162700,299957386,1764,1764,1764,1764,0
20230620,162600,299957386,1764,1764,1764,1764,0
20230620,162500,299957386,1764,1764,1764,1764,0
20230620,162400,299957386,1764,1764,1764,1764,0
20230620,162300,299957386,1764,1764,1764,1764,0
20230620,162200,299957386,1764,1764,1764,1764,0
20230620,162100,299957386,1764,1764,1764,1764,377
20230620,162000,299957386,1764,1764,1764,1764,0
20230620,161900,299957386,1764,1764,1764,1764,0
20230620,161800,299957386,1764,1764,1764,1764,0
20230620,161700,299957386,1764,1764,1764,1764,0
20230620,161600,299957386,1764,1764,1764,1764,0
20230620,161500,299957386,1764,1764,1764,1764,0
20230620,161400,299957386,1764,1764,1764,1764,0
20230620,161300,299957386,1764,1764,1764,1764,0
20230620,161200,299957386,1764,1764,1764,1764,0
20230620,161100,299957386,1764,1764,1764,1764,0
20230620,161000,299957386,1764,1764,1764,1764,0
20230620,160900,299957386,1764,1764,1764,1764,0
20230620,160800,299957386,1764,1764,1764,1764,0
20230620,160700,299957386,1764,1764,1764,1764,0
20230620,160600,299957386,1764,1764,1764,1764,0
20230620,160500,299957386,1764,1764,1764,1764,0
20230620,160400,299957386,1764,1764,1764,1764,0
20230620,160300,299957386,1764,1764,1764,1764,0
20230620,160200,299957386,1764,1764,1764,1764,0
20230620,160100,299957386,1764,1764,1764,1764,0
20230620,160000,299957386,1764,1764,1764,1764,0
20230620,155900,299957386,1764,1764,1764,1764,0
20230620,155800,299957386,1764,1764,1764,1764,0
20230620,155700,299957386,1764,1764,1764,1764,0
20230620,155600,299957386,1764,1764,1764,1764,0
20230620,155500,299957386,1764,1764,1764,1764,0
20230620,155400,299957386,1764,1764,1764,1764,0
20230620,155300,299957386,1764,1764,1764,1764,0
20230620,155200,299957386,1764,1764,1764,1764,0
20230620,155100,299957386,1764,1764,1764,1764,377
20230620,155000,299957386,1764,1764,1764,1764,0
20230620,154900,299957386,1764,1764,1764,1764,0
20230620,154800,299957386,1764,1764,1764,1764,0
20230620,154700,299957386,1764,1764,1764,1764,0
20230620,154600,299957386,1764,1764,1764,1764,0
20230620,154500,299957386,1764,1764,1764,1764,0
20230620,154400,299957386,1764,1764,1764,1764,0
20230620,154300,299957386,1764,1764,1764,1764,0
20230620,154200,299957386,1764,1764,1764,1764,0
20230620,154100,299957386,1764,1764,1764,1764,0
20230620,154000,299957386,1764,1764,1764,1764,0
20230620,153900,299957386,1764,1764,1764,1764,0
20230620,153800,299957386,1764,1764,1764,1764,0
20230620,153700,299957386,1764,1764,1764,1764,0
20230620,153600,299957386,1764,1764,1764,1764,0
20230620,153500,299957386,1764,1764,1764,1764,0
20230620,153400,299957386,1764,1764,1764,1764,0
20230620,153300,299957386,1764,1764,1764,1764,0
20230620,153200,299957386,1764,1764,1764,1764,0
20230620,153100,299957386,1764,1764,1764,1764,0
20230620,153000,299957386,1764,1764,1764,1764,377
20230620,152900,299292358,1760,1760,1760,1760,0
20230620,152800,299292358,1760,1760,1760,1760,0
20230620,152700,299292358,1760,1760,1760,1760,0
20230620,152600,299292358,1760,1760,1760,1760,0
20230620,152500,299292358,1760,1760,1760,1760,0
20230620,152400,299292358,1760,1760,1760,1760,0
20230620,152300,299292358,1760,1760,1760,1760,0
20230620,152200,299292358,1760,1760,1760,1760,0
20230620,152100,299292358,1760,1760,1760,1760,0
20230620,152000,299292358,1760,1760,1760,1760,0
20230620,151900,299292358,1760,1763,1764,1760,114
20230620,151800,299091276,1760,1764,1764,1760,6
20230620,151700,299080704,1764,1764,1764,1764,369
20230620,151600,298429788,1764,1759,1765,1759,587
20230620,151500,297395219,1759,1758,1759,1758,1291
20230620,151400,295125628,1748,1758,1758,1748,6
20230620,151300,295115110,1757,1755,1757,1755,2662
20230620,151200,290438450,1754,1752,1754,1752,4672
20230620,151100,282249638,1746,1746,1746,1746,3
20230620,151000,282244400,1752,1752,1752,1752,3
20230620,150900,282239144,1752,1752,1752,1752,102
20230620,150800,282060440,1754,1754,1754,1754,0
20230620,150700,282060440,1754,1754,1754,1754,0
20230620,150600,282060440,1754,1753,1754,1753,73
20230620,150500,281932406,1745,1745,1745,1745,0
20230620,150400,281932406,1745,1745,1745,1745,0
20230620,150300,281932406,1745,1745,1745,1745,0
20230620,150200,281932406,1745,1745,1745,1745,1476
20230620,150100,279356786,1745,1745,1745,1745,0
20230620,150000,279356786,1745,1745,1745,1745,0
20230620,145900,279356786,1745,1746,1746,1745,8000
20230620,145800,265396134,1746,1746,1746,1746,0
20230620,145700,265396134,1746,1746,1746,1746,60
20230620,145600,265291374,1746,1747,1747,1746,3
20230620,145500,265286135,1753,1753,1753,1753,3
20230620,145400,265280876,1746,1749,1750,1746,1251
20230620,145300,263095233,1751,1751,1751,1751,0
20230620,145200,263095233,1751,1752,1752,1751,5
20230620,145100,263086474,1752,1752,1752,1752,1
20230620,145000,263084722,1750,1752,1754,1748,9
20230620,144900,263068970,1748,1753,1753,1748,347
20230620,144800,262460693,1753,1752,1753,1749,225
20230620,144700,262066493,1748,1750,1753,1748,1002
20230620,144600,260313844,1753,1754,1754,1750,13
20230620,144500,260291067,1753,1749,1755,1749,112
20230620,144400,260094996,1749,1749,1752,1749,408
20230620,144300,259381395,1750,1750,1752,1750,3
20230620,144200,259376143,1752,1749,1752,1749,112
20230620,144100,259180247,1745,1745,1745,1745,100
20230620,144000,259005747,1745,1745,1745,1745,1
20230620,143900,259004002,1749,1748,1749,1745,3301
20230620,143800,253243696,1748,1748,1748,1748,0
20230620,143700,253243696,1748,1749,1749,1748,2
20230620,143600,253240199,1750,1753,1753,1750,2
20230620,143500,253236696,1755,1750,1755,1750,2
20230620,143400,253233191,1751,1751,1751,1751,1
20230620,143300,253231440,1752,1753,1753,1747,3
20230620,143200,253226188,1747,1746,1747,1746,2
20230620,143100,253222695,1753,1754,1754,1753,7
20230620,143000,253210422,1754,1754,1754,1754,1
20230620,142900,253208668,1753,1753,1753,1753,0
20230620,142800,253208668,1753,1753,1753,1753,0
20230620,142700,253208668,1753,1753,1753,1753,0
20230620,142600,253208668,1753,1754,1754,1753,2
20230620,142500,253205161,1755,1755,1755,1755,3
20230620,142400,253199896,1756,1755,1756,1755,2
20230620,142300,253196385,1755,1755,1755,1755,2
20230620,142200,253192875,1758,1758,1758,1758,0
20230620,142100,253192875,1758,1758,1758,1758,0
20230620,142000,253192875,1758,1753,1758,1753,1072
20230620,141900,251308429,1754,1744,1754,1744,1791
20230620,141800,248184915,1742,1743,1744,1742,25
20230620,141700,248141340,1744,1744,1744,1744,16
20230620,141600,248113436,1757,1758,1758,1756,4
20230620,141500,248106408,1758,1749,1758,1749,1776
20230620,141400,244985871,1740,1750,1750,1740,15
20230620,141300,244959760,1750,1749,1750,1749,20
20230620,141200,244924761,1747,1747,1747,1747,200
20230620,141100,244575361,1736,1736,1736,1736,1
20230620,141000,244573625,1747,1747,1747,1747,0
20230620,140900,244573625,1747,1746,1747,1746,300
20230620,140800,244049596,1746,1737,1746,1737,2403
20230620,140700,239867860,1738,1738,1738,1738,62
20230620,140600,239760104,1725,1725,1725,1725,11
20230620,140500,239741129,1739,1739,1739,1739,2
20230620,140400,239737651,1739,1739,1739,1739,0
20230620,140300,239737651,1739,1739,1739,1739,0
20230620,140200,239737651,1739,1739,1739,1739,0
20230620,140100,239737651,1739,1739,1739,1739,467
20230620,140000,238925538,1739,1727,1748,1714,1713
20230620,135900,235962216,1748,1724,1748,1723,1094
20230620,135800,234061786,1737,1725,1737,1722,454
20230620,135700,233274589,1723,1724,1724,1723,200
20230620,135600,232929827,1737,1734,1737,1720,413
20230620,135500,232217810,1720,1724,1735,1720,1002
20230620,135400,230492633,1723,1740,1740,1723,7266
20230620,135300,217963606,1740,1742,1742,1740,2500
20230620,135200,213612900,1742,1745,1745,1742,1450
20230620,135100,211084517,1746,1746,1746,1746,0
20230620,135000,211084517,1746,1748,1748,1746,51
20230620,134900,210995469,1746,1749,1749,1746,301
20230620,134800,210469920,1750,1750,1750,1750,1
20230620,134700,210468170,1747,1752,1752,1747,2
20230620,134600,210464671,1753,1753,1753,1753,1
20230620,134500,210462918,1754,1754,1754,1754,0
20230620,134400,210462918,1754,1753,1754,1752,52
20230620,134300,210371762,1754,1754,1754,1754,0
20230620,134200,210371762,1754,1755,1755,1754,2
20230620,134100,210368253,1756,1751,1756,1750,614
20230620,134000,209293746,1750,1751,1751,1750,80
20230620,133900,209153745,1755,1755,1755,1755,11
20230620,133800,209134440,1756,1748,1756,1748,102
20230620,133700,208956135,1747,1746,1747,1746,2
20230620,133600,208952642,1756,1755,1756,1755,251
20230620,133500,208512094,1755,1751,1755,1751,531
20230620,133400,207580339,1751,1749,1751,1749,551
20230620,133300,206615926,1749,1746,1749,1745,2332
20230620,133200,202541613,1749,1746,1749,1745,1028
20230620,133100,200747506,1747,1747,1747,1747,68
20230620,133000,200628710,1748,1749,1749,1748,239
20230620,132900,200210918,1749,1749,1749,1749,670
20230620,132800,199039088,1749,1749,1749,1749,0
20230620,132700,199039088,1749,1750,1750,1749,1174
20230620,132600,196985761,1750,1750,1750,1750,395
20230620,132500,196294511,1750,1750,1750,1750,2197
20230620,132400,192449761,1751,1751,1751,1751,155
20230620,132300,192178356,1751,1751,1751,1751,0
20230620,132200,192178356,1751,1751,1751,1751,0
20230620,132100,192178356,1751,1751,1751,1751,0
20230620,132000,192178356,1751,1751,1751,1751,90
20230620,131900,192020766,1751,1753,1753,1751,2876
20230620,131800,186984794,1751,1751,1751,1751,0
20230620,131700,186984794,1751,1751,1751,1751,0
20230620,131600,186984794,1751,1754,1754,1751,43
20230620,131500,186909470,1755,1751,1755,1751,500
20230620,131400,186033966,1752,1756,1756,1752,3495
20230620,131300,179909188,1757,1754,1758,1754,1668
20230620,131200,176983509,1755,1757,1757,1755,1193
20230620,131100,174889381,1759,1759,1759,1759,0
20230620,131000,174889381,1759,1759,1759,1759,0
20230620,130900,174889381,1759,1758,1759,1758,50
20230620,130800,174801432,1759,1759,1759,1759,0
20230620,130700,174801432,1759,1759,1759,1758,22
20230620,130600,174762735,1759,1759,1759,1759,53
20230620,130500,174669508,1759,1759,1759,1759,0
20230620,130400,174669508,1759,1759,1759,1759,44
20230620,130300,174592112,1760,1760,1760,1760,10
20230620,130200,174574512,1760,1759,1760,1759,11
20230620,130100,174555162,1759,1760,1761,1759,524
20230620,130000,173632940,1760,1760,1760,1760,0
20230620,125900,173632940,1760,1760,1760,1760,1
20230620,125800,173631180,1760,1759,1762,1759,8
20230620,125700,173617101,1759,1759,1759,1759,0
20230620,125600,173617101,1759,1760,1760,1759,3
20230620,125500,173611823,1761,1761,1761,1761,59
20230620,125400,173507924,1761,1761,1761,1761,20
20230620,125300,173472704,1761,1761,1761,1761,1
20230620,125200,173470943,1762,1762,1762,1762,30
20230620,125100,173418083,1763,1763,1763,1763,50
20230620,125000,173329933,1763,1763,1763,1763,77
20230620,124900,173194182,1762,1762,1762,1762,1
20230620,124800,173192420,1761,1761,1761,1759,11
20230620,124700,173173051,1761,1759,1762,1759,17
20230620,124600,173143122,1759,1759,1759,1759,0
20230620,124500,173143122,1759,1759,1759,1759,0
20230620,124400,173143122,1759,1759,1759,1759,0
20230620,124300,173143122,1759,1759,1759,1759,133
20230620,124200,172909175,1760,1762,1762,1760,259
20230620,124100,172452994,1763,1763,1763,1763,0
20230620,124000,172452994,1763,1761,1763,1761,28
20230620,123900,172403634,1759,1759,1759,1759,0
20230620,123800,172403634,1759,1759,1759,1759,1
20230620,123700,172401875,1761,1761,1761,1760,11
20230620,123600,172382505,1759,1760,1760,1759,63
20230620,123500,172271630,1760,1760,1760,1760,0
20230620,123400,172271630,1760,1760,1760,1760,29
20230620,123300,172220590,1760,1761,1761,1760,31
20230620,123200,172166029,1760,1761,1761,1760,654
20230620,123100,171014365,1761,1761,1761,1761,77
20230620,123000,170878768,1760,1761,1761,1760,16
20230620,122900,170850602,1761,1756,1761,1756,7
20230620,122800,170838290,1755,1755,1755,1755,1
20230620,122700,170836535,1754,1754,1754,1753,1695
20230620,122600,167865169,1754,1754,1754,1754,315
20230620,122500,167312659,1754,1755,1755,1753,163
20230620,122400,167026760,1756,1756,1756,1756,3
20230620,122300,167021492,1756,1760,1762,1756,12
20230620,122200,167000380,1761,1753,1763,1753,759
20230620,122100,165662321,1752,1753,1753,1752,99
20230620,122000,165488775,1752,1753,1753,1752,2
20230620,121900,165485270,1752,1754,1754,1752,282
20230620,121800,164991199,1758,1752,1758,1752,173
20230620,121700,164688085,1752,1753,1753,1752,1500
20230620,121600,162059479,1753,1755,1755,1753,121
20230620,121500,161847250,1756,1756,1756,1756,0
20230620,121400,161847250,1756,1756,1756,1756,0
20230620,121300,161847250,1756,1756,1756,1756,0
20230620,121200,161847250,1756,1755,1756,1755,2000
20230620,121100,158335251,1754,1754,1754,1754,1
20230620,121000,158333497,1755,1755,1755,1755,33
20230620,120900,158275582,1756,1756,1756,1756,284
20230620,120800,157776878,1757,1757,1757,1757,10
20230620,120700,157759308,1757,1756,1757,1756,11
20230620,120600,157739982,1756,1756,1756,1756,10
20230620,120500,157722422,1755,1755,1755,1755,1
20230620,120400,157720667,1755,1755,1755,1755,8
20230620,120300,157706627,1756,1757,1757,1755,14
20230620,120200,157682051,1758,1759,1759,1757,3
20230620,120100,157676777,1760,1752,1760,1752,2
20230620,120000,157673265,1756,1751,1756,1751,2
20230620,115900,157669758,1757,1757,1757,1757,1
20230620,115800,157668001,1758,1759,1759,1758,30
20230620,115700,157615260,1751,1752,1752,1750,1111
20230620,115600,155670819,1752,1753,1753,1752,129
20230620,115500,155444761,1758,1758,1758,1758,500
20230620,115400,154565761,1758,1753,1758,1753,51
20230620,115300,154476353,1752,1760,1760,1752,1605
20230620,115200,151664370,1752,1752,1752,1752,0
20230620,115100,151664370,1752,1752,1752,1752,100
20230620,115000,151489170,1761,1761,1761,1761,0
20230620,114900,151489170,1761,1761,1761,1761,1
20230620,114800,151487409,1762,1757,1763,1753,4537
20230620,114700,143492332,1758,1752,1758,1751,1177
20230620,114600,141424138,1751,1753,1756,1750,630
20230620,114500,140320306,1753,1753,1757,1753,14
20230620,114400,140295756,1757,1753,1757,1753,63
20230620,114300,140185110,1757,1755,1758,1754,5801
20230620,114200,130004417,1759,1757,1760,1756,1974
20230620,114100,126536728,1757,1758,1758,1757,500
20230620,114000,125658166,1761,1761,1761,1761,1
20230620,113900,125656405,1759,1760,1760,1759,313
20230620,113800,125105535,1762,1762,1762,1762,0
20230620,113700,125105535,1762,1762,1762,1762,123
20230620,113600,124888809,1762,1762,1762,1762,300
20230620,113500,124360209,1762,1762,1762,1762,92
20230620,113400,124198105,1760,1760,1760,1760,0
20230620,113300,124198105,1760,1760,1760,1760,10
20230620,113200,124180505,1761,1763,1763,1761,30
20230620,113100,124127645,1763,1763,1763,1763,0
20230620,113000,124127645,1763,1758,1764,1758,336
20230620,112900,123536742,1763,1763,1763,1761,5
20230620,112800,123527930,1758,1758,1758,1758,1
20230620,112700,123526172,1763,1763,1763,1763,1
20230620,112600,123524409,1758,1763,1764,1757,105
20230620,112500,123339897,1762,1765,1765,1762,132
20230620,112400,123107150,1765,1765,1766,1763,17
20230620,112300,123077147,1765,1765,1766,1764,5
20230620,112200,123068322,1765,1766,1766,1763,922
20230620,112100,121440114,1763,1764,1764,1763,201
20230620,112000,121085651,1763,1763,1763,1763,11
20230620,111900,121066258,1763,1763,1763,1763,12
20230620,111800,121045102,1764,1764,1765,1764,24
20230620,111700,121002765,1755,1755,1755,1755,0
20230620,111600,121002765,1755,1763,1763,1755,5260
20230620,111500,111751090,1764,1763,1764,1763,45
20230620,111400,111671732,1759,1763,1763,1759,2000
20230620,111300,108153292,1765,1765,1765,1765,0
20230620,111200,108153292,1765,1765,1765,1765,1
20230620,111100,108151527,1766,1766,1766,1766,0
20230620,111000,108151527,1766,1766,1766,1766,5
20230620,110900,108142697,1766,1766,1766,1766,0
20230620,110800,108142697,1766,1766,1766,1766,0
20230620,110700,108142697,1766,1766,1766,1766,1
20230620,110600,108140931,1762,1762,1762,1762,7
20230620,110500,108128597,1766,1766,1766,1766,0
20230620,110400,108128597,1766,1766,1766,1766,50
20230620,110300,108040297,1766,1764,1766,1764,900
20230620,110200,106451001,1762,1762,1762,1762,1
20230620,110100,106449239,1760,1760,1760,1760,0
20230620,110000,106449239,1760,1760,1760,1760,0
20230620,105900,106449239,1760,1760,1760,1760,2503
20230620,105800,102043959,1761,1762,1762,1761,494
20230620,105700,101173978,1766,1766,1766,1766,0
20230620,105600,101173978,1766,1766,1766,1766,50
20230620,105500,101085678,1761,1761,1761,1761,0
20230620,105400,101085678,1761,1761,1761,1761,0
20230620,105300,101085678,1761,1761,1761,1761,1
20230620,105200,101083917,1765,1765,1765,1765,50
20230620,105100,100995667,1765,1765,1765,1764,5
20230620,105000,100986843,1760,1765,1766,1760,211
20230620,104900,100615417,1765,1767,1767,1760,2962
20230620,104800,95400153,1767,1767,1767,1766,12
20230620,104700,95378959,1766,1767,1768,1766,1352
20230620,104600,92990413,1767,1767,1767,1767,15
20230620,104500,92963908,1767,1774,1774,1767,1182
20230620,104400,90874327,1775,1775,1775,1775,0
20230620,104300,90874327,1775,1770,1775,1770,120
20230620,104200,90661767,1770,1770,1770,1770,31
20230620,104100,90606897,1770,1770,1770,1770,100
20230620,104000,90429897,1768,1769,1769,1768,2500
20230620,103900,86008364,1770,1770,1770,1770,0
20230620,103800,86008364,1770,1770,1770,1770,40
20230620,103700,85937564,1770,1770,1770,1770,0
20230620,103600,85937564,1770,1770,1770,1770,0
20230620,103500,85937564,1770,1770,1770,1770,0
20230620,103400,85937564,1770,1770,1770,1770,0
20230620,103300,85937564,1770,1770,1770,1770,10
20230620,103200,85919864,1770,1770,1770,1770,300
20230620,103100,85388864,1769,1769,1769,1769,0
20230620,103000,85388864,1769,1769,1769,1769,566
20230620,102900,84387610,1768,1770,1770,1768,1146
20230620,102800,82361321,1770,1770,1770,1770,2552
20230620,102700,77844281,1771,1771,1771,1771,0
20230620,102600,77844281,1771,1771,1771,1771,3338
20230620,102500,71932683,1771,1771,1771,1771,0
20230620,102400,71932683,1771,1771,1771,1771,88
20230620,102300,71776835,1771,1771,1771,1771,100
20230620,102200,71599735,1771,1771,1771,1771,0
20230620,102100,71599735,1771,1771,1771,1771,2177
20230620,102000,67744268,1772,1772,1772,1772,565
20230620,101900,66743088,1772,1772,1772,1772,225
20230620,101800,66344388,1772,1772,1772,1772,300
20230620,101700,65812788,1772,1775,1775,1772,2
20230620,101600,65809241,1772,1772,1772,1772,425
20230620,101500,65056141,1772,1772,1772,1772,0
20230620,101400,65056141,1772,1772,1772,1772,0
20230620,101300,65056141,1772,1772,1772,1772,0
20230620,101200,65056141,1772,1772,1772,1772,596
20230620,101100,64000029,1774,1776,1777,1774,7
20230620,101000,63987599,1772,1772,1772,1772,5
20230620,100900,63978739,1772,1772,1772,1772,183
20230620,100800,63654463,1776,1776,1776,1776,0
20230620,100700,63654463,1776,1776,1776,1776,510
20230620,100600,62748703,1776,1776,1776,1776,216
20230620,100500,62365087,1776,1772,1776,1772,511
20230620,100400,61458355,1775,1775,1775,1775,24
20230620,100300,61415755,1775,1775,1775,1775,176
20230620,100200,61103355,1775,1771,1775,1771,30
20230620,100100,61050129,1771,1771,1771,1771,91
20230620,100000,60888968,1771,1771,1771,1771,3
20230620,095900,60883655,1771,1772,1776,1771,1364
20230620,095800,58467926,1772,1772,1776,1772,865
20230620,095700,56934902,1776,1776,1776,1776,0
20230620,095600,56934902,1776,1776,1776,1776,0
20230620,095500,56934902,1776,1776,1776,1776,0
20230620,095400,56934902,1776,1777,1777,1772,172
20230620,095300,56629460,1777,1776,1777,1776,5811
20230620,095200,46308843,1777,1777,1777,1777,50
20230620,095100,46219993,1777,1776,1777,1776,130
20230620,095000,45989083,1776,1773,1776,1772,1309
20230620,094900,43669234,1774,1775,1775,1774,245
20230620,094800,43234382,1775,1775,1775,1775,9
20230620,094700,43218407,1775,1773,1775,1773,141
20230620,094600,42968175,1773,1773,1773,1773,1
20230620,094500,42966402,1774,1774,1774,1774,4
20230620,094400,42959306,1774,1774,1775,1774,805
20230620,094300,41531176,1775,1776,1776,1775,409
20230620,094200,40805087,1776,1776,1776,1776,200
20230620,094100,40449887,1780,1780,1780,1780,0
20230620,094000,40449887,1780,1780,1780,1780,0
20230620,093900,40449887,1780,1780,1780,1780,1
20230620,093800,40448107,1775,1775,1775,1775,2
20230620,093700,40444557,1783,1783,1783,1783,6
20230620,093600,40433859,1775,1780,1780,1775,150
20230620,093500,40167567,1784,1784,1784,1784,59
20230620,093400,40062311,1785,1785,1785,1785,65
20230620,093300,39946286,1786,1786,1786,1785,9
20230620,093200,39930213,1785,1786,1786,1785,134
20230620,093100,39690920,1786,1786,1786,1785,95
20230620,093000,39521265,1786,1785,1786,1785,351
20230620,092900,38894728,1786,1785,1786,1785,110
20230620,092800,38698278,1785,1779,1785,1779,830
20230620,092700,37217136,1786,1779,1786,1779,333
20230620,092600,36622863,1779,1779,1779,1779,63
20230620,092500,36510786,1779,1779,1779,1779,0
20230620,092400,36510786,1779,1785,1785,1779,167
20230620,092300,36213218,1779,1779,1779,1779,1
20230620,092200,36211439,1778,1778,1778,1778,0
20230620,092100,36211439,1778,1779,1779,1778,2
20230620,092000,36207882,1784,1786,1786,1775,3017
20230620,091900,30849558,1780,1780,1780,1780,665
20230620,091800,29665858,1775,1775,1775,1775,21
20230620,091700,29628583,1784,1786,1786,1784,20
20230620,091600,29592883,1786,1781,1786,1781,243
20230620,091500,29158890,1780,1785,1786,1780,1134
20230620,091400,27139689,1780,1775,1780,1775,2
20230620,091300,27136134,1775,1775,1775,1775,2
20230620,091200,27132584,1775,1775,1775,1775,600
20230620,091100,26067584,1775,1775,1775,1775,10
20230620,091000,26049834,1773,1773,1773,1773,0
20230620,090900,26049834,1773,1773,1773,1773,27
20230620,090800,26001963,1788,1789,1789,1773,2461
20230620,090700,21625930,1789,1788,1789,1788,1000
20230620,090600,19837494,1788,1789,1789,1788,149
20230620,090500,19571078,1789,1789,1789,1789,338
20230620,090400,18966396,1790,1791,1791,1773,97
20230620,090300,18792876,1792,1791,1792,1785,202
20230620,090200,18431986,1792,1773,1792,1773,4
20230620,090100,18424837,1772,1773,1776,1771,731
20230620,090000,17128893,1798,1772,1798,1770,9660