KissMeData/007120/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185800,269008582,1726,1726,1726,1726,2387
20230622,185700,269008582,1726,1726,1726,1726,0
20230622,185600,269008582,1726,1726,1726,1726,0
20230622,185500,269008582,1726,1726,1726,1726,0
20230622,185400,269008582,1726,1726,1726,1726,0
20230622,185300,269008582,1726,1726,1726,1726,0
20230622,185200,269008582,1726,1726,1726,1726,0
20230622,185100,269008582,1726,1726,1726,1726,0
20230622,185000,269008582,1726,1726,1726,1726,0
20230622,184900,269008582,1726,1726,1726,1726,0
20230622,184800,269008582,1726,1726,1726,1726,0
20230622,184700,269008582,1726,1726,1726,1726,0
20230622,184600,269008582,1726,1726,1726,1726,0
20230622,184500,269008582,1726,1726,1726,1726,0
20230622,184400,269008582,1726,1726,1726,1726,0
20230622,184300,269008582,1726,1726,1726,1726,0
20230622,184200,269008582,1726,1726,1726,1726,0
20230622,184100,269008582,1726,1726,1726,1726,0
20230622,184000,269008582,1726,1726,1726,1726,0
20230622,183900,269008582,1726,1726,1726,1726,0
20230622,183800,269008582,1726,1726,1726,1726,0
20230622,183700,269008582,1726,1726,1726,1726,0
20230622,183600,269008582,1726,1726,1726,1726,0
20230622,183500,269008582,1726,1726,1726,1726,0
20230622,183400,269008582,1726,1726,1726,1726,0
20230622,183300,269008582,1726,1726,1726,1726,0
20230622,183200,269008582,1726,1726,1726,1726,0
20230622,183100,269008582,1726,1726,1726,1726,0
20230622,183000,269008582,1726,1726,1726,1726,0
20230622,182900,269008582,1726,1726,1726,1726,0
20230622,182800,269008582,1726,1726,1726,1726,2387
20230622,182700,269008582,1726,1726,1726,1726,0
20230622,182600,269008582,1726,1726,1726,1726,0
20230622,182500,269008582,1726,1726,1726,1726,0
20230622,182400,269008582,1726,1726,1726,1726,0
20230622,182300,269008582,1726,1726,1726,1726,0
20230622,182200,269008582,1726,1726,1726,1726,0
20230622,182100,269008582,1726,1726,1726,1726,0
20230622,182000,269008582,1726,1726,1726,1726,0
20230622,181900,269008582,1726,1726,1726,1726,0
20230622,181800,269008582,1726,1726,1726,1726,0
20230622,181700,269008582,1726,1726,1726,1726,0
20230622,181600,269008582,1726,1726,1726,1726,0
20230622,181500,269008582,1726,1726,1726,1726,0
20230622,181400,269008582,1726,1726,1726,1726,0
20230622,181300,269008582,1726,1726,1726,1726,0
20230622,181200,269008582,1726,1726,1726,1726,0
20230622,181100,269008582,1726,1726,1726,1726,0
20230622,181000,269008582,1726,1726,1726,1726,0
20230622,180900,269008582,1726,1726,1726,1726,0
20230622,180800,269008582,1726,1726,1726,1726,0
20230622,180700,269008582,1726,1726,1726,1726,0
20230622,180600,269008582,1726,1726,1726,1726,0
20230622,180500,269008582,1726,1726,1726,1726,0
20230622,180400,269008582,1726,1726,1726,1726,0
20230622,180300,269008582,1726,1726,1726,1726,0
20230622,180200,269008582,1726,1726,1726,1726,0
20230622,180100,269008582,1726,1726,1726,1726,0
20230622,180000,269008582,1726,1726,1726,1726,0
20230622,175900,269008582,1726,1726,1726,1726,0
20230622,175800,269008582,1726,1726,1726,1726,2387
20230622,175700,269008582,1726,1726,1726,1726,0
20230622,175600,269008582,1726,1726,1726,1726,0
20230622,175500,269008582,1726,1726,1726,1726,0
20230622,175400,269008582,1726,1726,1726,1726,0
20230622,175300,269008582,1726,1726,1726,1726,0
20230622,175200,269008582,1726,1726,1726,1726,0
20230622,175100,269008582,1726,1726,1726,1726,0
20230622,175000,269008582,1726,1726,1726,1726,0
20230622,174900,269008582,1726,1726,1726,1726,0
20230622,174800,269008582,1726,1726,1726,1726,0
20230622,174700,269008582,1726,1726,1726,1726,0
20230622,174600,269008582,1726,1726,1726,1726,0
20230622,174500,269008582,1726,1726,1726,1726,0
20230622,174400,269008582,1726,1726,1726,1726,0
20230622,174300,269008582,1726,1726,1726,1726,0
20230622,174200,269008582,1726,1726,1726,1726,0
20230622,174100,269008582,1726,1726,1726,1726,0
20230622,174000,269008582,1726,1726,1726,1726,0
20230622,173900,269008582,1726,1726,1726,1726,0
20230622,173800,269008582,1726,1726,1726,1726,0
20230622,173700,269008582,1726,1726,1726,1726,0
20230622,173600,269008582,1726,1726,1726,1726,0
20230622,173500,269008582,1726,1726,1726,1726,0
20230622,173400,269008582,1726,1726,1726,1726,0
20230622,173300,269008582,1726,1726,1726,1726,0
20230622,173200,269008582,1726,1726,1726,1726,0
20230622,173100,269008582,1726,1726,1726,1726,0
20230622,173000,269008582,1726,1726,1726,1726,0
20230622,172900,269008582,1726,1726,1726,1726,0
20230622,172800,269008582,1726,1726,1726,1726,2387
20230622,172700,269008582,1726,1726,1726,1726,0
20230622,172600,269008582,1726,1726,1726,1726,0
20230622,172500,269008582,1726,1726,1726,1726,0
20230622,172400,269008582,1726,1726,1726,1726,0
20230622,172300,269008582,1726,1726,1726,1726,0
20230622,172200,269008582,1726,1726,1726,1726,0
20230622,172100,269008582,1726,1726,1726,1726,0
20230622,172000,269008582,1726,1726,1726,1726,0
20230622,171900,269008582,1726,1726,1726,1726,0
20230622,171800,269008582,1726,1726,1726,1726,0
20230622,171700,269008582,1726,1726,1726,1726,0
20230622,171600,269008582,1726,1726,1726,1726,0
20230622,171500,269008582,1726,1726,1726,1726,0
20230622,171400,269008582,1726,1726,1726,1726,0
20230622,171300,269008582,1726,1726,1726,1726,0
20230622,171200,269008582,1726,1726,1726,1726,0
20230622,171100,269008582,1726,1726,1726,1726,0
20230622,171000,269008582,1726,1726,1726,1726,0
20230622,170900,269008582,1726,1726,1726,1726,0
20230622,170800,269008582,1726,1726,1726,1726,0
20230622,170700,269008582,1726,1726,1726,1726,0
20230622,170600,269008582,1726,1726,1726,1726,0
20230622,170500,269008582,1726,1726,1726,1726,0
20230622,170400,269008582,1726,1726,1726,1726,0
20230622,170300,269008582,1726,1726,1726,1726,0
20230622,170200,269008582,1726,1726,1726,1726,0
20230622,170100,269008582,1726,1726,1726,1726,0
20230622,170000,269008582,1726,1726,1726,1726,0
20230622,165900,269008582,1726,1726,1726,1726,0
20230622,165800,269008582,1726,1726,1726,1726,2387
20230622,165700,269008582,1726,1726,1726,1726,0
20230622,165600,269008582,1726,1726,1726,1726,0
20230622,165500,269008582,1726,1726,1726,1726,0
20230622,165400,269008582,1726,1726,1726,1726,0
20230622,165300,269008582,1726,1726,1726,1726,0
20230622,165200,269008582,1726,1726,1726,1726,0
20230622,165100,269008582,1726,1726,1726,1726,0
20230622,165000,269008582,1726,1726,1726,1726,0
20230622,164900,269008582,1726,1726,1726,1726,0
20230622,164800,269008582,1726,1726,1726,1726,0
20230622,164700,269008582,1726,1726,1726,1726,0
20230622,164600,269008582,1726,1726,1726,1726,0
20230622,164500,269008582,1726,1726,1726,1726,0
20230622,164400,269008582,1726,1726,1726,1726,0
20230622,164300,269008582,1726,1726,1726,1726,0
20230622,164200,269008582,1726,1726,1726,1726,0
20230622,164100,269008582,1726,1726,1726,1726,0
20230622,164000,269008582,1726,1726,1726,1726,0
20230622,163900,269008582,1726,1726,1726,1726,0
20230622,163800,269008582,1726,1726,1726,1726,0
20230622,163700,269008582,1726,1726,1726,1726,0
20230622,163600,269008582,1726,1726,1726,1726,0
20230622,163500,269008582,1726,1726,1726,1726,0
20230622,163400,269008582,1726,1726,1726,1726,0
20230622,163300,269008582,1726,1726,1726,1726,0
20230622,163200,269008582,1726,1726,1726,1726,0
20230622,163100,269008582,1726,1726,1726,1726,0
20230622,163000,269008582,1726,1726,1726,1726,0
20230622,162900,269008582,1726,1726,1726,1726,0
20230622,162800,269008582,1726,1726,1726,1726,2387
20230622,162700,269008582,1726,1726,1726,1726,0
20230622,162600,269008582,1726,1726,1726,1726,0
20230622,162500,269008582,1726,1726,1726,1726,0
20230622,162400,269008582,1726,1726,1726,1726,0
20230622,162300,269008582,1726,1726,1726,1726,0
20230622,162200,269008582,1726,1726,1726,1726,0
20230622,162100,269008582,1726,1726,1726,1726,0
20230622,162000,269008582,1726,1726,1726,1726,0
20230622,161900,269008582,1726,1726,1726,1726,0
20230622,161800,269008582,1726,1726,1726,1726,0
20230622,161700,269008582,1726,1726,1726,1726,0
20230622,161600,269008582,1726,1726,1726,1726,0
20230622,161500,269008582,1726,1726,1726,1726,0
20230622,161400,269008582,1726,1726,1726,1726,0
20230622,161300,269008582,1726,1726,1726,1726,0
20230622,161200,269008582,1726,1726,1726,1726,0
20230622,161100,269008582,1726,1726,1726,1726,0
20230622,161000,269008582,1726,1726,1726,1726,0
20230622,160900,269008582,1726,1726,1726,1726,0
20230622,160800,269008582,1726,1726,1726,1726,0
20230622,160700,269008582,1726,1726,1726,1726,0
20230622,160600,269008582,1726,1726,1726,1726,0
20230622,160500,269008582,1726,1726,1726,1726,0
20230622,160400,269008582,1726,1726,1726,1726,0
20230622,160300,269008582,1726,1726,1726,1726,0
20230622,160200,269008582,1726,1726,1726,1726,0
20230622,160100,269008582,1726,1726,1726,1726,0
20230622,160000,269008582,1726,1726,1726,1726,0
20230622,155900,269008582,1726,1726,1726,1726,0
20230622,155800,269008582,1726,1726,1726,1726,2387
20230622,155700,269008582,1726,1726,1726,1726,0
20230622,155600,269008582,1726,1726,1726,1726,0
20230622,155500,269008582,1726,1726,1726,1726,0
20230622,155400,269008582,1726,1726,1726,1726,0
20230622,155300,269008582,1726,1726,1726,1726,0
20230622,155200,269008582,1726,1726,1726,1726,0
20230622,155100,269008582,1726,1726,1726,1726,0
20230622,155000,269008582,1726,1726,1726,1726,0
20230622,154900,269008582,1726,1726,1726,1726,0
20230622,154800,269008582,1726,1726,1726,1726,0
20230622,154700,269008582,1726,1726,1726,1726,0
20230622,154600,269008582,1726,1726,1726,1726,0
20230622,154500,269008582,1726,1726,1726,1726,0
20230622,154400,269008582,1726,1726,1726,1726,0
20230622,154300,269008582,1726,1726,1726,1726,0
20230622,154200,269008582,1726,1726,1726,1726,0
20230622,154100,269008582,1726,1726,1726,1726,0
20230622,154000,269008582,1726,1726,1726,1726,0
20230622,153900,269008582,1726,1726,1726,1726,0
20230622,153800,269008582,1726,1726,1726,1726,0
20230622,153700,269008582,1726,1726,1726,1726,0
20230622,153600,269008582,1726,1726,1726,1726,0
20230622,153500,269008582,1726,1726,1726,1726,0
20230622,153400,269008582,1726,1726,1726,1726,0
20230622,153300,269008582,1726,1726,1726,1726,0
20230622,153200,269008582,1726,1726,1726,1726,0
20230622,153100,269008582,1726,1726,1726,1726,0
20230622,153000,269008582,1726,1726,1726,1726,2387
20230622,152900,264888620,1726,1726,1726,1726,0
20230622,152800,264888620,1726,1726,1726,1726,0
20230622,152700,264888620,1726,1726,1726,1726,0
20230622,152600,264888620,1726,1726,1726,1726,0
20230622,152500,264888620,1726,1726,1726,1726,0
20230622,152400,264888620,1726,1726,1726,1726,0
20230622,152300,264888620,1726,1726,1726,1726,0
20230622,152200,264888620,1726,1726,1726,1726,0
20230622,152100,264888620,1726,1726,1726,1726,0
20230622,152000,264888620,1726,1726,1726,1726,0
20230622,151900,264888620,1726,1726,1726,1726,470
20230622,151800,264077400,1726,1726,1726,1726,131
20230622,151700,263851294,1726,1726,1726,1726,67
20230622,151600,263735652,1726,1726,1726,1726,600
20230622,151500,262700052,1726,1726,1726,1726,1
20230622,151400,262698326,1726,1726,1726,1726,178
20230622,151300,262391098,1726,1725,1726,1725,36
20230622,151200,262328997,1725,1724,1725,1724,1892
20230622,151100,259066226,1724,1722,1724,1722,3879
20230622,151000,252379398,1716,1721,1721,1716,300
20230622,150900,251864312,1723,1724,1724,1723,2
20230622,150800,251860865,1724,1724,1724,1724,1
20230622,150700,251859141,1725,1726,1726,1725,64
20230622,150600,251748680,1726,1726,1726,1726,1
20230622,150500,251746954,1727,1727,1727,1727,0
20230622,150400,251746954,1727,1727,1727,1727,1
20230622,150300,251745227,1716,1720,1720,1716,1096
20230622,150200,249861206,1727,1727,1727,1727,0
20230622,150100,249861206,1727,1721,1727,1720,253
20230622,150000,249426034,1727,1727,1727,1727,0
20230622,145900,249426034,1727,1727,1727,1727,201
20230622,145800,249078907,1727,1727,1727,1727,15
20230622,145700,249053002,1727,1727,1727,1727,0
20230622,145600,249053002,1727,1727,1727,1727,0
20230622,145500,249053002,1727,1727,1727,1727,1
20230622,145400,249051275,1719,1728,1728,1719,214
20230622,145300,248683047,1728,1730,1730,1728,101
20230622,145200,248508319,1730,1730,1730,1730,1
20230622,145100,248506589,1719,1722,1730,1719,285
20230622,145000,248016434,1720,1729,1730,1720,615
20230622,144900,246958175,1729,1729,1729,1729,10
20230622,144800,246940885,1729,1729,1729,1729,500
20230622,144700,246076385,1729,1729,1729,1729,11
20230622,144600,246057366,1728,1727,1728,1727,1000
20230622,144500,244329384,1728,1728,1728,1728,0
20230622,144400,244329384,1728,1728,1728,1728,0
20230622,144300,244329384,1728,1728,1728,1728,1010
20230622,144200,242584104,1728,1728,1728,1728,306
20230622,144100,242055336,1729,1721,1729,1721,104
20230622,144000,241876325,1728,1728,1728,1728,0
20230622,143900,241876325,1728,1728,1728,1728,5
20230622,143800,241867685,1729,1721,1729,1721,2
20230622,143700,241864235,1728,1728,1728,1728,0
20230622,143600,241864235,1728,1728,1728,1728,0
20230622,143500,241864235,1728,1728,1728,1728,1
20230622,143400,241862507,1720,1720,1720,1720,0
20230622,143300,241862507,1720,1733,1733,1720,3001
20230622,143200,236698775,1733,1734,1734,1733,2
20230622,143100,236695308,1720,1720,1720,1720,0
20230622,143000,236695308,1720,1720,1720,1720,0
20230622,142900,236695308,1720,1720,1720,1720,104
20230622,142800,236516428,1720,1720,1720,1720,0
20230622,142700,236516428,1720,1735,1735,1720,3094
20230622,142600,231178086,1733,1736,1736,1733,401
20230622,142500,230483150,1738,1738,1738,1738,11
20230622,142400,230464032,1740,1740,1740,1740,0
20230622,142300,230464032,1740,1740,1740,1740,0
20230622,142200,230464032,1740,1740,1740,1740,0
20230622,142100,230464032,1740,1740,1740,1740,0
20230622,142000,230464032,1740,1740,1740,1740,0
20230622,141900,230464032,1740,1740,1740,1740,0
20230622,141800,230464032,1740,1740,1740,1740,0
20230622,141700,230464032,1740,1740,1740,1740,0
20230622,141600,230464032,1740,1740,1740,1740,0
20230622,141500,230464032,1740,1740,1740,1740,1
20230622,141400,230462292,1745,1745,1745,1745,0
20230622,141300,230462292,1745,1745,1745,1745,0
20230622,141200,230462292,1745,1745,1745,1745,0
20230622,141100,230462292,1745,1745,1745,1745,0
20230622,141000,230462292,1745,1745,1745,1745,0
20230622,140900,230462292,1745,1745,1745,1745,11
20230622,140800,230443097,1749,1749,1749,1749,0
20230622,140700,230443097,1749,1749,1749,1749,1
20230622,140600,230441348,1749,1731,1749,1725,1880
20230622,140500,227194770,1749,1749,1749,1749,0
20230622,140400,227194770,1749,1749,1749,1749,17
20230622,140300,227165037,1749,1750,1750,1731,1601
20230622,140200,224374588,1750,1750,1750,1750,132
20230622,140100,224143588,1740,1731,1740,1725,3300
20230622,140000,218436444,1732,1738,1738,1732,7471
20230622,135900,205492795,1739,1739,1740,1739,635
20230622,135800,204388455,1740,1744,1744,1740,1742
20230622,135700,201356924,1754,1746,1755,1745,2503
20230622,135600,196989146,1756,1756,1756,1756,56
20230622,135500,196890810,1758,1758,1758,1758,0
20230622,135400,196890810,1758,1758,1758,1758,0
20230622,135300,196890810,1758,1758,1758,1758,0
20230622,135200,196890810,1758,1758,1758,1758,1
20230622,135100,196889052,1759,1759,1759,1759,0
20230622,135000,196889052,1759,1759,1759,1759,0
20230622,134900,196889052,1759,1759,1759,1759,0
20230622,134800,196889052,1759,1759,1759,1759,0
20230622,134700,196889052,1759,1745,1759,1744,291
20230622,134600,196381527,1746,1746,1746,1746,421
20230622,134500,195646461,1751,1759,1759,1751,290
20230622,134400,195138663,1750,1750,1750,1750,0
20230622,134300,195138663,1750,1750,1750,1750,0
20230622,134200,195138663,1750,1750,1750,1750,0
20230622,134100,195138663,1750,1750,1750,1750,100
20230622,134000,194963663,1760,1760,1760,1760,0
20230622,133900,194963663,1760,1760,1760,1760,0
20230622,133800,194963663,1760,1760,1760,1760,0
20230622,133700,194963663,1760,1760,1760,1760,0
20230622,133600,194963663,1760,1760,1760,1760,0
20230622,133500,194963663,1760,1760,1760,1760,0
20230622,133400,194963663,1760,1759,1760,1759,2
20230622,133300,194960144,1758,1759,1759,1747,4
20230622,133200,194953122,1760,1759,1760,1759,2
20230622,133100,194949603,1757,1757,1757,1757,999
20230622,133000,193194360,1757,1757,1757,1757,0
20230622,132900,193194360,1757,1757,1757,1757,0
20230622,132800,193194360,1757,1757,1757,1757,1
20230622,132700,193192603,1746,1751,1751,1746,328
20230622,132600,192618819,1757,1757,1757,1757,0
20230622,132500,192618819,1757,1758,1758,1753,103
20230622,132400,192438246,1758,1758,1758,1758,0
20230622,132300,192438246,1758,1758,1758,1758,0
20230622,132200,192438246,1758,1758,1758,1758,0
20230622,132100,192438246,1758,1755,1758,1755,440
20230622,132000,191666043,1758,1755,1758,1755,433
20230622,131900,190905978,1758,1759,1759,1758,19
20230622,131800,190872575,1755,1759,1759,1755,400
20230622,131700,190170571,1757,1760,1760,1757,2881
20230622,131600,185102910,1760,1760,1760,1760,11
20230622,131500,185083550,1760,1759,1760,1759,1750
20230622,131400,182005299,1760,1760,1760,1760,12
20230622,131300,181984179,1760,1760,1760,1760,10
20230622,131200,181966579,1760,1761,1762,1760,121
20230622,131100,181753616,1760,1760,1760,1760,2
20230622,131000,181750096,1760,1760,1760,1759,63
20230622,130900,181639218,1760,1760,1760,1760,300
20230622,130800,181111218,1760,1762,1762,1760,33
20230622,130700,181053076,1761,1762,1762,1761,506
20230622,130600,180161505,1761,1761,1761,1761,1
20230622,130500,180159744,1760,1763,1763,1760,1517
20230622,130400,177488999,1762,1762,1762,1762,1
20230622,130300,177487237,1764,1761,1764,1761,3
20230622,130200,177481949,1764,1762,1765,1762,5
20230622,130100,177473131,1761,1762,1763,1761,3
20230622,130000,177467845,1764,1763,1764,1763,2
20230622,125900,177464318,1764,1764,1764,1764,4
20230622,125800,177457262,1765,1760,1765,1760,27
20230622,125700,177409732,1760,1760,1760,1760,0
20230622,125600,177409732,1760,1760,1760,1760,2510
20230622,125500,172992132,1766,1766,1766,1766,1
20230622,125400,172990366,1760,1766,1766,1760,12
20230622,125300,172969180,1759,1766,1766,1759,2
20230622,125200,172965655,1760,1765,1765,1760,2
20230622,125100,172962130,1760,1766,1766,1760,134
20230622,125000,172726194,1766,1766,1766,1766,0
20230622,124900,172726194,1766,1766,1766,1766,0
20230622,124800,172726194,1766,1766,1766,1766,0
20230622,124700,172726194,1766,1766,1766,1766,0
20230622,124600,172726194,1766,1766,1766,1766,19
20230622,124500,172692640,1766,1766,1766,1766,0
20230622,124400,172692640,1766,1766,1766,1766,0
20230622,124300,172692640,1766,1766,1766,1766,0
20230622,124200,172692640,1766,1766,1766,1766,0
20230622,124100,172692640,1766,1766,1766,1766,0
20230622,124000,172692640,1766,1766,1766,1766,1898
20230622,123900,169340772,1766,1766,1766,1766,0
20230622,123800,169340772,1766,1766,1766,1766,0
20230622,123700,169340772,1766,1766,1766,1766,1
20230622,123600,169339006,1766,1767,1767,1766,101
20230622,123500,169160540,1769,1769,1769,1769,0
20230622,123400,169160540,1769,1769,1769,1769,0
20230622,123300,169160540,1769,1759,1769,1759,1857
20230622,123200,165876543,1759,1759,1759,1759,0
20230622,123100,165876543,1759,1759,1759,1759,369
20230622,123000,165227472,1760,1760,1760,1760,0
20230622,122900,165227472,1760,1760,1765,1760,68
20230622,122800,165107787,1765,1769,1769,1760,3686
20230622,122700,158609070,1765,1765,1765,1765,0
20230622,122600,158609070,1765,1765,1765,1765,0
20230622,122500,158609070,1765,1765,1765,1765,1392
20230622,122400,156152190,1765,1772,1772,1765,525
20230622,122300,155225305,1773,1773,1774,1765,4705
20230622,122200,146898492,1774,1774,1774,1774,0
20230622,122100,146898492,1774,1766,1775,1765,2298
20230622,122000,142837140,1765,1764,1765,1764,603
20230622,121900,141773348,1763,1763,1763,1763,0
20230622,121800,141773348,1763,1763,1763,1763,962
20230622,121700,140077342,1765,1762,1765,1762,48
20230622,121600,139992760,1762,1760,1762,1756,1793
20230622,121500,136837872,1760,1760,1760,1760,448
20230622,121400,136049392,1760,1760,1760,1755,718
20230622,121300,134787372,1759,1755,1759,1755,4299
20230622,121200,127234766,1755,1754,1755,1754,673
20230622,121100,126054320,1754,1754,1754,1754,342
20230622,121000,125454452,1754,1754,1754,1754,0
20230622,120900,125454452,1754,1749,1754,1749,5072
20230622,120800,116572722,1748,1748,1748,1748,0
20230622,120700,116572722,1748,1748,1748,1748,1735
20230622,120600,113539942,1748,1749,1749,1748,1490
20230622,120500,110934850,1749,1749,1749,1749,10
20230622,120400,110917360,1750,1750,1750,1750,0
20230622,120300,110917360,1750,1750,1750,1750,5
20230622,120200,110908610,1750,1750,1750,1750,0
20230622,120100,110908610,1750,1750,1750,1750,0
20230622,120000,110908610,1750,1750,1750,1750,33
20230622,115900,110850860,1750,1750,1750,1750,70
20230622,115800,110728360,1750,1750,1750,1750,0
20230622,115700,110728360,1750,1750,1750,1750,0
20230622,115600,110728360,1750,1750,1750,1750,300
20230622,115500,110203360,1750,1750,1750,1750,0
20230622,115400,110203360,1750,1750,1750,1750,0
20230622,115300,110203360,1750,1750,1750,1750,870
20230622,115200,108680860,1751,1749,1751,1749,306
20230622,115100,108145456,1750,1750,1750,1750,0
20230622,115000,108145456,1750,1750,1750,1750,0
20230622,114900,108145456,1750,1750,1750,1750,0
20230622,114800,108145456,1750,1750,1750,1750,0
20230622,114700,108145456,1750,1746,1750,1746,3
20230622,114600,108140212,1750,1749,1750,1749,102
20230622,114500,107961713,1744,1744,1744,1744,0
20230622,114400,107961713,1744,1749,1749,1744,400
20230622,114300,107263988,1750,1750,1751,1750,8
20230622,114200,107249987,1750,1750,1750,1750,118
20230622,114100,107043487,1750,1750,1750,1750,0
20230622,114000,107043487,1750,1750,1750,1750,0
20230622,113900,107043487,1750,1749,1750,1749,8
20230622,113800,107029492,1750,1750,1750,1750,0
20230622,113700,107029492,1750,1751,1751,1750,404
20230622,113600,106322491,1750,1747,1750,1747,1208
20230622,113500,104209222,1748,1748,1748,1748,0
20230622,113400,104209222,1748,1748,1748,1748,0
20230622,113300,104209222,1748,1748,1748,1748,690
20230622,113200,103003102,1747,1745,1747,1745,2
20230622,113100,102999610,1744,1744,1744,1744,0
20230622,113000,102999610,1744,1744,1744,1744,0
20230622,112900,102999610,1744,1744,1744,1744,1
20230622,112800,102997866,1748,1748,1748,1748,0
20230622,112700,102997866,1748,1748,1748,1748,0
20230622,112600,102997866,1748,1748,1748,1748,0
20230622,112500,102997866,1748,1748,1748,1748,0
20230622,112400,102997866,1748,1748,1748,1748,0
20230622,112300,102997866,1748,1748,1748,1748,0
20230622,112200,102997866,1748,1748,1748,1748,50
20230622,112100,102910466,1748,1748,1748,1748,0
20230622,112000,102910466,1748,1748,1748,1748,1
20230622,111900,102908718,1748,1748,1748,1748,0
20230622,111800,102908718,1748,1748,1748,1748,1
20230622,111700,102906970,1740,1748,1748,1740,349
20230622,111600,102297558,1748,1748,1748,1748,704
20230622,111500,101066966,1749,1749,1749,1749,0
20230622,111400,101066966,1749,1748,1749,1748,12
20230622,111300,101045988,1750,1750,1750,1750,0
20230622,111200,101045988,1750,1750,1750,1750,0
20230622,111100,101045988,1750,1750,1750,1750,10
20230622,111000,101028488,1750,1749,1750,1749,580
20230622,110900,100013869,1749,1749,1749,1749,0
20230622,110800,100013869,1749,1749,1749,1749,0
20230622,110700,100013869,1749,1749,1749,1749,0
20230622,110600,100013869,1749,1749,1749,1749,0
20230622,110500,100013869,1749,1749,1749,1749,0
20230622,110400,100013869,1749,1749,1749,1749,11
20230622,110300,99994630,1739,1739,1739,1739,0
20230622,110200,99994630,1739,1749,1749,1739,160
20230622,110100,99716290,1749,1749,1749,1749,4
20230622,110000,99709294,1749,1749,1749,1749,0
20230622,105900,99709294,1749,1749,1749,1749,10
20230622,105800,99691804,1748,1748,1748,1738,182
20230622,105700,99375468,1738,1738,1738,1738,500
20230622,105600,98506468,1738,1738,1738,1738,0
20230622,105500,98506468,1738,1738,1738,1738,181
20230622,105400,98191890,1750,1750,1750,1750,18
20230622,105300,98160390,1750,1750,1750,1750,112
20230622,105200,97964390,1750,1750,1750,1750,0
20230622,105100,97964390,1750,1750,1750,1750,0
20230622,105000,97964390,1750,1749,1750,1749,134
20230622,104900,97729891,1750,1750,1750,1750,0
20230622,104800,97729891,1750,1750,1750,1750,0
20230622,104700,97729891,1750,1750,1750,1750,0
20230622,104600,97729891,1750,1750,1750,1750,0
20230622,104500,97729891,1750,1750,1750,1750,0
20230622,104400,97729891,1750,1750,1750,1750,0
20230622,104300,97729891,1750,1750,1750,1750,180
20230622,104200,97414891,1750,1749,1750,1749,2
20230622,104100,97411392,1749,1748,1749,1748,500
20230622,104000,96536920,1749,1749,1749,1749,50
20230622,103900,96449470,1749,1749,1749,1749,300
20230622,103800,95924770,1750,1750,1750,1750,1
20230622,103700,95923020,1735,1736,1736,1735,40
20230622,103600,95853609,1751,1750,1751,1750,154
20230622,103500,95584108,1750,1736,1750,1733,3075
20230622,103400,90243950,1747,1747,1747,1747,39
20230622,103300,90175817,1747,1741,1747,1734,1952
20230622,103200,86783492,1747,1747,1747,1747,1
20230622,103100,86781745,1748,1748,1748,1748,1
20230622,103000,86779997,1741,1741,1741,1741,1
20230622,102900,86778256,1740,1750,1750,1740,107
20230622,102800,86592066,1749,1749,1749,1749,100
20230622,102700,86417166,1739,1743,1743,1739,469
20230622,102600,85600649,1747,1749,1749,1747,289
20230622,102500,85095488,1750,1750,1750,1750,1
20230622,102400,85093738,1749,1749,1749,1749,500
20230622,102300,84219238,1751,1751,1751,1751,6
20230622,102200,84208732,1751,1750,1751,1750,1142
20230622,102100,82209848,1750,1750,1750,1750,10
20230622,102000,82192348,1750,1750,1750,1750,0
20230622,101900,82192348,1750,1749,1750,1749,123
20230622,101800,81977218,1750,1750,1750,1750,259
20230622,101700,81523968,1749,1749,1749,1749,0
20230622,101600,81523968,1749,1748,1749,1748,510
20230622,101500,80631988,1748,1748,1748,1748,274
20230622,101400,80153036,1748,1748,1748,1748,1
20230622,101300,80151288,1751,1751,1751,1751,0
20230622,101200,80151288,1751,1751,1751,1751,0
20230622,101100,80151288,1751,1751,1751,1751,0
20230622,101000,80151288,1751,1751,1751,1751,0
20230622,100900,80151288,1751,1750,1751,1749,461
20230622,100800,79344830,1750,1750,1750,1750,210
20230622,100700,78977330,1750,1749,1750,1733,3857
20230622,100600,72265951,1748,1748,1748,1748,646
20230622,100500,71136743,1748,1748,1748,1748,866
20230622,100400,69622975,1748,1748,1748,1748,1
20230622,100300,69621227,1747,1747,1747,1747,950
20230622,100200,67961577,1747,1747,1747,1747,0
20230622,100100,67961577,1747,1747,1747,1747,3
20230622,100000,67956336,1747,1745,1747,1745,212
20230622,095900,67586150,1747,1747,1747,1747,0
20230622,095800,67586150,1747,1747,1747,1747,10
20230622,095700,67568680,1748,1748,1748,1748,2
20230622,095600,67565184,1735,1736,1736,1735,600
20230622,095500,66524166,1735,1735,1735,1735,0
20230622,095400,66524166,1735,1735,1735,1735,0
20230622,095300,66524166,1735,1735,1735,1735,300
20230622,095200,66003666,1735,1739,1740,1735,1969
20230622,095100,62583969,1739,1739,1739,1739,15
20230622,095000,62557884,1739,1739,1739,1739,0
20230622,094900,62557884,1739,1739,1739,1739,0
20230622,094800,62557884,1739,1745,1745,1739,343
20230622,094700,61961317,1746,1749,1749,1746,406
20230622,094600,61252435,1749,1749,1750,1746,803
20230622,094500,59847691,1750,1745,1750,1745,1226
20230622,094400,57706050,1745,1739,1745,1739,5748
20230622,094300,47701329,1738,1738,1738,1738,116
20230622,094200,47499721,1731,1731,1731,1731,10
20230622,094100,47482411,1738,1732,1738,1731,597
20230622,094000,46448505,1730,1730,1730,1730,0
20230622,093900,46448505,1730,1730,1730,1730,0
20230622,093800,46448505,1730,1731,1731,1730,839
20230622,093700,44997031,1730,1734,1734,1730,411
20230622,093600,44284361,1734,1734,1734,1734,528
20230622,093500,43368809,1734,1737,1738,1734,17
20230622,093400,43339277,1739,1739,1739,1739,509
20230622,093300,42454126,1739,1736,1739,1735,235
20230622,093200,42046139,1735,1735,1735,1735,1853
20230622,093100,38831184,1735,1735,1735,1735,5
20230622,093000,38822509,1722,1722,1735,1722,74
20230622,092900,38694190,1737,1722,1737,1722,21
20230622,092800,38657728,1736,1730,1736,1721,1050
20230622,092700,36844615,1740,1740,1740,1740,0
20230622,092600,36844615,1740,1726,1740,1726,994
20230622,092500,35117108,1730,1730,1730,1730,14
20230622,092400,35092888,1731,1735,1735,1731,1300
20230622,092300,32838588,1738,1738,1738,1738,3
20230622,092200,32833374,1739,1739,1739,1739,3
20230622,092100,32828157,1740,1735,1740,1735,1838
20230622,092000,29631639,1735,1729,1735,1729,573
20230622,091900,28640365,1729,1722,1729,1721,3676
20230622,091800,22304316,1722,1721,1722,1721,93
20230622,091700,22144225,1722,1721,1722,1721,171
20230622,091600,21849878,1721,1722,1722,1721,50
20230622,091500,21763814,1722,1721,1722,1721,10
20230622,091400,21746603,1721,1721,1721,1721,80
20230622,091300,21608923,1721,1722,1722,1721,3
20230622,091200,21603758,1721,1718,1722,1707,502
20230622,091100,20741448,1718,1718,1718,1718,21
20230622,091000,20705370,1705,1715,1715,1705,558
20230622,090900,19752544,1723,1712,1723,1712,2412
20230622,090800,15621895,1708,1712,1712,1708,397
20230622,090700,14943607,1713,1713,1713,1713,2
20230622,090600,14940181,1713,1713,1713,1713,0
20230622,090500,14940181,1713,1723,1724,1713,2476
20230622,090400,10694032,1713,1714,1723,1702,2857
20230622,090300,5805942,1713,1724,1724,1711,561
20230622,090200,4845214,1724,1720,1724,1712,627
20230622,090100,3769555,1724,1724,1724,1721,458
20230622,090000,2980800,1725,1725,1725,1725,1728