KissMeData/007120/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,210200,427253894,1846,1846,1846,1846,3165
20230613,210100,427253894,1846,1846,1846,1846,0
20230613,210000,427253894,1846,1846,1846,1846,0
20230613,205900,427253894,1846,1846,1846,1846,0
20230613,205800,427253894,1846,1846,1846,1846,0
20230613,205700,427253894,1846,1846,1846,1846,0
20230613,205600,427253894,1846,1846,1846,1846,0
20230613,205500,427253894,1846,1846,1846,1846,0
20230613,205400,427253894,1846,1846,1846,1846,0
20230613,205300,427253894,1846,1846,1846,1846,0
20230613,205200,427253894,1846,1846,1846,1846,0
20230613,205100,427253894,1846,1846,1846,1846,0
20230613,205000,427253894,1846,1846,1846,1846,0
20230613,204900,427253894,1846,1846,1846,1846,0
20230613,204800,427253894,1846,1846,1846,1846,0
20230613,204700,427253894,1846,1846,1846,1846,0
20230613,204600,427253894,1846,1846,1846,1846,0
20230613,204500,427253894,1846,1846,1846,1846,0
20230613,204400,427253894,1846,1846,1846,1846,0
20230613,204300,427253894,1846,1846,1846,1846,0
20230613,204200,427253894,1846,1846,1846,1846,0
20230613,204100,427253894,1846,1846,1846,1846,0
20230613,204000,427253894,1846,1846,1846,1846,0
20230613,203900,427253894,1846,1846,1846,1846,0
20230613,203800,427253894,1846,1846,1846,1846,0
20230613,203700,427253894,1846,1846,1846,1846,0
20230613,203600,427253894,1846,1846,1846,1846,0
20230613,203500,427253894,1846,1846,1846,1846,0
20230613,203400,427253894,1846,1846,1846,1846,0
20230613,203300,427253894,1846,1846,1846,1846,0
20230613,203200,427253894,1846,1846,1846,1846,3165
20230613,203100,427253894,1846,1846,1846,1846,0
20230613,203000,427253894,1846,1846,1846,1846,0
20230613,202900,427253894,1846,1846,1846,1846,0
20230613,202800,427253894,1846,1846,1846,1846,0
20230613,202700,427253894,1846,1846,1846,1846,0
20230613,202600,427253894,1846,1846,1846,1846,0
20230613,202500,427253894,1846,1846,1846,1846,0
20230613,202400,427253894,1846,1846,1846,1846,0
20230613,202300,427253894,1846,1846,1846,1846,0
20230613,202200,427253894,1846,1846,1846,1846,0
20230613,202100,427253894,1846,1846,1846,1846,0
20230613,202000,427253894,1846,1846,1846,1846,0
20230613,201900,427253894,1846,1846,1846,1846,0
20230613,201800,427253894,1846,1846,1846,1846,0
20230613,201700,427253894,1846,1846,1846,1846,0
20230613,201600,427253894,1846,1846,1846,1846,0
20230613,201500,427253894,1846,1846,1846,1846,0
20230613,201400,427253894,1846,1846,1846,1846,0
20230613,201300,427253894,1846,1846,1846,1846,0
20230613,201200,427253894,1846,1846,1846,1846,0
20230613,201100,427253894,1846,1846,1846,1846,0
20230613,201000,427253894,1846,1846,1846,1846,0
20230613,200900,427253894,1846,1846,1846,1846,0
20230613,200800,427253894,1846,1846,1846,1846,0
20230613,200700,427253894,1846,1846,1846,1846,0
20230613,200600,427253894,1846,1846,1846,1846,0
20230613,200500,427253894,1846,1846,1846,1846,0
20230613,200400,427253894,1846,1846,1846,1846,0
20230613,200300,427253894,1846,1846,1846,1846,0
20230613,200200,427253894,1846,1846,1846,1846,3165
20230613,200100,427253894,1846,1846,1846,1846,0
20230613,200000,427253894,1846,1846,1846,1846,0
20230613,195900,427253894,1846,1846,1846,1846,0
20230613,195800,427253894,1846,1846,1846,1846,0
20230613,195700,427253894,1846,1846,1846,1846,0
20230613,195600,427253894,1846,1846,1846,1846,0
20230613,195500,427253894,1846,1846,1846,1846,0
20230613,195400,427253894,1846,1846,1846,1846,0
20230613,195300,427253894,1846,1846,1846,1846,0
20230613,195200,427253894,1846,1846,1846,1846,0
20230613,195100,427253894,1846,1846,1846,1846,0
20230613,195000,427253894,1846,1846,1846,1846,0
20230613,194900,427253894,1846,1846,1846,1846,0
20230613,194800,427253894,1846,1846,1846,1846,0
20230613,194700,427253894,1846,1846,1846,1846,0
20230613,194600,427253894,1846,1846,1846,1846,0
20230613,194500,427253894,1846,1846,1846,1846,0
20230613,194400,427253894,1846,1846,1846,1846,0
20230613,194300,427253894,1846,1846,1846,1846,0
20230613,194200,427253894,1846,1846,1846,1846,0
20230613,194100,427253894,1846,1846,1846,1846,0
20230613,194000,427253894,1846,1846,1846,1846,0
20230613,193900,427253894,1846,1846,1846,1846,0
20230613,193800,427253894,1846,1846,1846,1846,0
20230613,193700,427253894,1846,1846,1846,1846,0
20230613,193600,427253894,1846,1846,1846,1846,0
20230613,193500,427253894,1846,1846,1846,1846,0
20230613,193400,427253894,1846,1846,1846,1846,0
20230613,193300,427253894,1846,1846,1846,1846,0
20230613,193200,427253894,1846,1846,1846,1846,3165
20230613,193100,427253894,1846,1846,1846,1846,0
20230613,193000,427253894,1846,1846,1846,1846,0
20230613,192900,427253894,1846,1846,1846,1846,0
20230613,192800,427253894,1846,1846,1846,1846,0
20230613,192700,427253894,1846,1846,1846,1846,0
20230613,192600,427253894,1846,1846,1846,1846,0
20230613,192500,427253894,1846,1846,1846,1846,0
20230613,192400,427253894,1846,1846,1846,1846,0
20230613,192300,427253894,1846,1846,1846,1846,0
20230613,192200,427253894,1846,1846,1846,1846,0
20230613,192100,427253894,1846,1846,1846,1846,0
20230613,192000,427253894,1846,1846,1846,1846,0
20230613,191900,427253894,1846,1846,1846,1846,0
20230613,191800,427253894,1846,1846,1846,1846,0
20230613,191700,427253894,1846,1846,1846,1846,0
20230613,191600,427253894,1846,1846,1846,1846,0
20230613,191500,427253894,1846,1846,1846,1846,0
20230613,191400,427253894,1846,1846,1846,1846,0
20230613,191300,427253894,1846,1846,1846,1846,0
20230613,191200,427253894,1846,1846,1846,1846,0
20230613,191100,427253894,1846,1846,1846,1846,0
20230613,191000,427253894,1846,1846,1846,1846,0
20230613,190900,427253894,1846,1846,1846,1846,0
20230613,190800,427253894,1846,1846,1846,1846,0
20230613,190700,427253894,1846,1846,1846,1846,0
20230613,190600,427253894,1846,1846,1846,1846,0
20230613,190500,427253894,1846,1846,1846,1846,0
20230613,190400,427253894,1846,1846,1846,1846,0
20230613,190300,427253894,1846,1846,1846,1846,0
20230613,190200,427253894,1846,1846,1846,1846,3165
20230613,190100,427253894,1846,1846,1846,1846,0
20230613,190000,427253894,1846,1846,1846,1846,0
20230613,185900,427253894,1846,1846,1846,1846,0
20230613,185800,427253894,1846,1846,1846,1846,0
20230613,185700,427253894,1846,1846,1846,1846,0
20230613,185600,427253894,1846,1846,1846,1846,0
20230613,185500,427253894,1846,1846,1846,1846,0
20230613,185400,427253894,1846,1846,1846,1846,0
20230613,185300,427253894,1846,1846,1846,1846,0
20230613,185200,427253894,1846,1846,1846,1846,0
20230613,185100,427253894,1846,1846,1846,1846,0
20230613,185000,427253894,1846,1846,1846,1846,0
20230613,184900,427253894,1846,1846,1846,1846,0
20230613,184800,427253894,1846,1846,1846,1846,0
20230613,184700,427253894,1846,1846,1846,1846,0
20230613,184600,427253894,1846,1846,1846,1846,0
20230613,184500,427253894,1846,1846,1846,1846,0
20230613,184400,427253894,1846,1846,1846,1846,0
20230613,184300,427253894,1846,1846,1846,1846,0
20230613,184200,427253894,1846,1846,1846,1846,0
20230613,184100,427253894,1846,1846,1846,1846,0
20230613,184000,427253894,1846,1846,1846,1846,0
20230613,183900,427253894,1846,1846,1846,1846,0
20230613,183800,427253894,1846,1846,1846,1846,0
20230613,183700,427253894,1846,1846,1846,1846,0
20230613,183600,427253894,1846,1846,1846,1846,0
20230613,183500,427253894,1846,1846,1846,1846,0
20230613,183400,427253894,1846,1846,1846,1846,0
20230613,183300,427253894,1846,1846,1846,1846,0
20230613,183200,427253894,1846,1846,1846,1846,3165
20230613,183100,427253894,1846,1846,1846,1846,0
20230613,183000,427253894,1846,1846,1846,1846,0
20230613,182900,427253894,1846,1846,1846,1846,0
20230613,182800,427253894,1846,1846,1846,1846,0
20230613,182700,427253894,1846,1846,1846,1846,0
20230613,182600,427253894,1846,1846,1846,1846,0
20230613,182500,427253894,1846,1846,1846,1846,0
20230613,182400,427253894,1846,1846,1846,1846,0
20230613,182300,427253894,1846,1846,1846,1846,0
20230613,182200,427253894,1846,1846,1846,1846,0
20230613,182100,427253894,1846,1846,1846,1846,0
20230613,182000,427253894,1846,1846,1846,1846,0
20230613,181900,427253894,1846,1846,1846,1846,0
20230613,181800,427253894,1846,1846,1846,1846,0
20230613,181700,427253894,1846,1846,1846,1846,0
20230613,181600,427253894,1846,1846,1846,1846,0
20230613,181500,427253894,1846,1846,1846,1846,0
20230613,181400,427253894,1846,1846,1846,1846,0
20230613,181300,427253894,1846,1846,1846,1846,0
20230613,181200,427253894,1846,1846,1846,1846,0
20230613,181100,427253894,1846,1846,1846,1846,0
20230613,181000,427253894,1846,1846,1846,1846,0
20230613,180900,427253894,1846,1846,1846,1846,0
20230613,180800,427253894,1846,1846,1846,1846,0
20230613,180700,427253894,1846,1846,1846,1846,0
20230613,180600,427253894,1846,1846,1846,1846,0
20230613,180500,427253894,1846,1846,1846,1846,0
20230613,180400,427253894,1846,1846,1846,1846,0
20230613,180300,427253894,1846,1846,1846,1846,0
20230613,180200,427253894,1846,1846,1846,1846,3165
20230613,180100,427253894,1846,1846,1846,1846,0
20230613,180000,427253894,1846,1846,1846,1846,0
20230613,175900,427253894,1846,1846,1846,1846,0
20230613,175800,427253894,1846,1846,1846,1846,0
20230613,175700,427253894,1846,1846,1846,1846,0
20230613,175600,427253894,1846,1846,1846,1846,0
20230613,175500,427253894,1846,1846,1846,1846,0
20230613,175400,427253894,1846,1846,1846,1846,0
20230613,175300,427253894,1846,1846,1846,1846,0
20230613,175200,427253894,1846,1846,1846,1846,0
20230613,175100,427253894,1846,1846,1846,1846,0
20230613,175000,427253894,1846,1846,1846,1846,0
20230613,174900,427253894,1846,1846,1846,1846,0
20230613,174800,427253894,1846,1846,1846,1846,0
20230613,174700,427253894,1846,1846,1846,1846,0
20230613,174600,427253894,1846,1846,1846,1846,0
20230613,174500,427253894,1846,1846,1846,1846,0
20230613,174400,427253894,1846,1846,1846,1846,0
20230613,174300,427253894,1846,1846,1846,1846,0
20230613,174200,427253894,1846,1846,1846,1846,0
20230613,174100,427253894,1846,1846,1846,1846,0
20230613,174000,427253894,1846,1846,1846,1846,0
20230613,173900,427253894,1846,1846,1846,1846,0
20230613,173800,427253894,1846,1846,1846,1846,0
20230613,173700,427253894,1846,1846,1846,1846,0
20230613,173600,427253894,1846,1846,1846,1846,0
20230613,173500,427253894,1846,1846,1846,1846,0
20230613,173400,427253894,1846,1846,1846,1846,0
20230613,173300,427253894,1846,1846,1846,1846,0
20230613,173200,427253894,1846,1846,1846,1846,3165
20230613,173100,427253894,1846,1846,1846,1846,0
20230613,173000,427253894,1846,1846,1846,1846,0
20230613,172900,427253894,1846,1846,1846,1846,0
20230613,172800,427253894,1846,1846,1846,1846,0
20230613,172700,427253894,1846,1846,1846,1846,0
20230613,172600,427253894,1846,1846,1846,1846,0
20230613,172500,427253894,1846,1846,1846,1846,0
20230613,172400,427253894,1846,1846,1846,1846,0
20230613,172300,427253894,1846,1846,1846,1846,0
20230613,172200,427253894,1846,1846,1846,1846,0
20230613,172100,427253894,1846,1846,1846,1846,0
20230613,172000,427253894,1846,1846,1846,1846,0
20230613,171900,427253894,1846,1846,1846,1846,0
20230613,171800,427253894,1846,1846,1846,1846,0
20230613,171700,427253894,1846,1846,1846,1846,0
20230613,171600,427253894,1846,1846,1846,1846,0
20230613,171500,427253894,1846,1846,1846,1846,0
20230613,171400,427253894,1846,1846,1846,1846,0
20230613,171300,427253894,1846,1846,1846,1846,0
20230613,171200,427253894,1846,1846,1846,1846,0
20230613,171100,427253894,1846,1846,1846,1846,0
20230613,171000,427253894,1846,1846,1846,1846,0
20230613,170900,427253894,1846,1846,1846,1846,0
20230613,170800,427253894,1846,1846,1846,1846,0
20230613,170700,427253894,1846,1846,1846,1846,0
20230613,170600,427253894,1846,1846,1846,1846,0
20230613,170500,427253894,1846,1846,1846,1846,0
20230613,170400,427253894,1846,1846,1846,1846,0
20230613,170300,427253894,1846,1846,1846,1846,0
20230613,170200,427253894,1846,1846,1846,1846,3165
20230613,170100,427253894,1846,1846,1846,1846,0
20230613,170000,427253894,1846,1846,1846,1846,0
20230613,165900,427253894,1846,1846,1846,1846,0
20230613,165800,427253894,1846,1846,1846,1846,0
20230613,165700,427253894,1846,1846,1846,1846,0
20230613,165600,427253894,1846,1846,1846,1846,0
20230613,165500,427253894,1846,1846,1846,1846,0
20230613,165400,427253894,1846,1846,1846,1846,0
20230613,165300,427253894,1846,1846,1846,1846,0
20230613,165200,427253894,1846,1846,1846,1846,0
20230613,165100,427253894,1846,1846,1846,1846,0
20230613,165000,427253894,1846,1846,1846,1846,0
20230613,164900,427253894,1846,1846,1846,1846,0
20230613,164800,427253894,1846,1846,1846,1846,0
20230613,164700,427253894,1846,1846,1846,1846,0
20230613,164600,427253894,1846,1846,1846,1846,0
20230613,164500,427253894,1846,1846,1846,1846,0
20230613,164400,427253894,1846,1846,1846,1846,0
20230613,164300,427253894,1846,1846,1846,1846,0
20230613,164200,427253894,1846,1846,1846,1846,0
20230613,164100,427253894,1846,1846,1846,1846,0
20230613,164000,427253894,1846,1846,1846,1846,0
20230613,163900,427253894,1846,1846,1846,1846,0
20230613,163800,427253894,1846,1846,1846,1846,0
20230613,163700,427253894,1846,1846,1846,1846,0
20230613,163600,427253894,1846,1846,1846,1846,0
20230613,163500,427253894,1846,1846,1846,1846,0
20230613,163400,427253894,1846,1846,1846,1846,0
20230613,163300,427253894,1846,1846,1846,1846,0
20230613,163200,427253894,1846,1846,1846,1846,3165
20230613,163100,427253894,1846,1846,1846,1846,0
20230613,163000,427253894,1846,1846,1846,1846,0
20230613,162900,427253894,1846,1846,1846,1846,0
20230613,162800,427253894,1846,1846,1846,1846,0
20230613,162700,427253894,1846,1846,1846,1846,0
20230613,162600,427253894,1846,1846,1846,1846,0
20230613,162500,427253894,1846,1846,1846,1846,0
20230613,162400,427253894,1846,1846,1846,1846,0
20230613,162300,427253894,1846,1846,1846,1846,0
20230613,162200,427253894,1846,1846,1846,1846,0
20230613,162100,427253894,1846,1846,1846,1846,0
20230613,162000,427253894,1846,1846,1846,1846,0
20230613,161900,427253894,1846,1846,1846,1846,0
20230613,161800,427253894,1846,1846,1846,1846,0
20230613,161700,427253894,1846,1846,1846,1846,0
20230613,161600,427253894,1846,1846,1846,1846,0
20230613,161500,427253894,1846,1846,1846,1846,0
20230613,161400,427253894,1846,1846,1846,1846,0
20230613,161300,427253894,1846,1846,1846,1846,0
20230613,161200,427253894,1846,1846,1846,1846,0
20230613,161100,427253894,1846,1846,1846,1846,0
20230613,161000,427253894,1846,1846,1846,1846,0
20230613,160900,427253894,1846,1846,1846,1846,0
20230613,160800,427253894,1846,1846,1846,1846,0
20230613,160700,427253894,1846,1846,1846,1846,0
20230613,160600,427253894,1846,1846,1846,1846,0
20230613,160500,427253894,1846,1846,1846,1846,0
20230613,160400,427253894,1846,1846,1846,1846,0
20230613,160300,427253894,1846,1846,1846,1846,0
20230613,160200,427253894,1846,1846,1846,1846,3165
20230613,160100,427253894,1846,1846,1846,1846,0
20230613,160000,427253894,1846,1846,1846,1846,0
20230613,155900,427253894,1846,1846,1846,1846,0
20230613,155800,427253894,1846,1846,1846,1846,0
20230613,155700,427253894,1846,1846,1846,1846,0
20230613,155600,427253894,1846,1846,1846,1846,0
20230613,155500,427253894,1846,1846,1846,1846,0
20230613,155400,427253894,1846,1846,1846,1846,0
20230613,155300,427253894,1846,1846,1846,1846,0
20230613,155200,427253894,1846,1846,1846,1846,0
20230613,155100,427253894,1846,1846,1846,1846,0
20230613,155000,427253894,1846,1846,1846,1846,0
20230613,154900,427253894,1846,1846,1846,1846,0
20230613,154800,427253894,1846,1846,1846,1846,0
20230613,154700,427253894,1846,1846,1846,1846,0
20230613,154600,427253894,1846,1846,1846,1846,0
20230613,154500,427253894,1846,1846,1846,1846,0
20230613,154400,427253894,1846,1846,1846,1846,0
20230613,154300,427253894,1846,1846,1846,1846,0
20230613,154200,427253894,1846,1846,1846,1846,0
20230613,154100,427253894,1846,1846,1846,1846,0
20230613,154000,427253894,1846,1846,1846,1846,0
20230613,153900,427253894,1846,1846,1846,1846,0
20230613,153800,427253894,1846,1846,1846,1846,0
20230613,153700,427253894,1846,1846,1846,1846,0
20230613,153600,427253894,1846,1846,1846,1846,0
20230613,153500,427253894,1846,1846,1846,1846,0
20230613,153400,427253894,1846,1846,1846,1846,0
20230613,153300,427253894,1846,1846,1846,1846,0
20230613,153200,427253894,1846,1846,1846,1846,3165
20230613,153100,427253894,1846,1846,1846,1846,0
20230613,153000,427253894,1846,1846,1846,1846,3165
20230613,152900,421411304,1855,1855,1855,1855,0
20230613,152800,421411304,1855,1855,1855,1855,0
20230613,152700,421411304,1855,1855,1855,1855,0
20230613,152600,421411304,1855,1855,1855,1855,0
20230613,152500,421411304,1855,1855,1855,1855,0
20230613,152400,421411304,1855,1855,1855,1855,0
20230613,152300,421411304,1855,1855,1855,1855,0
20230613,152200,421411304,1855,1855,1855,1855,0
20230613,152100,421411304,1855,1855,1855,1855,0
20230613,152000,421411304,1855,1855,1855,1855,0
20230613,151900,421411304,1855,1848,1855,1848,2
20230613,151800,421407601,1848,1856,1856,1848,5003
20230613,151700,412146867,1856,1856,1856,1856,336
20230613,151600,411523251,1856,1855,1856,1855,1769
20230613,151500,408240287,1856,1856,1856,1856,0
20230613,151400,408240287,1856,1856,1856,1856,0
20230613,151300,408240287,1856,1850,1856,1850,139
20230613,151200,407983127,1855,1855,1855,1855,1
20230613,151100,407981272,1850,1854,1854,1850,3760
20230613,151000,401020241,1854,1855,1855,1854,237
20230613,150900,400580826,1855,1855,1855,1855,27
20230613,150800,400530741,1855,1855,1855,1855,95
20230613,150700,400354516,1855,1855,1856,1855,172
20230613,150600,400035426,1855,1855,1855,1855,252
20230613,150500,399567966,1855,1855,1855,1855,161
20230613,150400,399269311,1855,1855,1855,1855,120
20230613,150300,399046711,1855,1854,1855,1854,604
20230613,150200,397926845,1855,1855,1855,1855,774
20230613,150100,396491075,1855,1855,1855,1855,37
20230613,150000,396422440,1855,1855,1855,1855,596
20230613,145900,395316860,1855,1855,1856,1855,1094
20230613,145800,393287485,1855,1855,1855,1855,49
20230613,145700,393196590,1855,1855,1855,1855,50
20230613,145600,393103840,1855,1855,1855,1855,280
20230613,145500,392584440,1855,1855,1855,1855,94
20230613,145400,392410070,1855,1855,1855,1855,64
20230613,145300,392291350,1855,1855,1855,1855,721
20230613,145200,390953895,1855,1855,1855,1855,1
20230613,145100,390952040,1855,1855,1855,1855,23
20230613,145000,390909375,1855,1855,1858,1855,551
20230613,144900,389885953,1858,1855,1858,1855,62
20230613,144800,389770901,1855,1858,1858,1855,2108
20230613,144700,385859449,1858,1858,1858,1856,1431
20230613,144600,383201125,1858,1858,1858,1858,38
20230613,144500,383130521,1858,1858,1858,1858,38
20230613,144400,383059917,1858,1859,1859,1858,1458
20230613,144300,380349553,1858,1858,1858,1858,22
20230613,144200,380308677,1856,1856,1856,1856,10
20230613,144100,380290117,1856,1856,1856,1856,58
20230613,144000,380182469,1856,1856,1856,1856,906
20230613,143900,378500933,1857,1857,1857,1857,11
20230613,143800,378480506,1860,1860,1860,1860,286
20230613,143700,377948546,1860,1860,1860,1860,0
20230613,143600,377948546,1860,1860,1860,1860,288
20230613,143500,377412866,1857,1857,1857,1857,0
20230613,143400,377412866,1857,1857,1857,1857,0
20230613,143300,377412866,1857,1857,1857,1857,0
20230613,143200,377412866,1857,1857,1857,1857,19
20230613,143100,377377583,1860,1859,1860,1859,30
20230613,143000,377321784,1856,1856,1856,1856,76
20230613,142900,377180728,1860,1856,1860,1856,564
20230613,142800,376131800,1856,1856,1856,1856,12
20230613,142700,376109528,1855,1855,1855,1855,0
20230613,142600,376109528,1855,1855,1855,1855,1
20230613,142500,376107673,1855,1855,1855,1855,0
20230613,142400,376107673,1855,1855,1855,1855,997
20230613,142300,374258238,1855,1855,1859,1855,140
20230613,142200,373998522,1855,1855,1855,1855,0
20230613,142100,373998522,1855,1855,1855,1855,11
20230613,142000,373978117,1860,1860,1860,1860,0
20230613,141900,373978117,1860,1860,1860,1860,0
20230613,141800,373978117,1860,1860,1860,1860,0
20230613,141700,373978117,1860,1860,1860,1860,26
20230613,141600,373929757,1860,1860,1860,1860,52
20230613,141500,373833037,1864,1864,1864,1864,0
20230613,141400,373833037,1864,1864,1864,1864,0
20230613,141300,373833037,1864,1864,1864,1864,1500
20230613,141200,371037037,1864,1863,1864,1854,1558
20230613,141100,368140182,1864,1864,1864,1863,642
20230613,141000,366944134,1863,1864,1864,1863,50
20230613,140900,366850974,1864,1864,1864,1864,0
20230613,140800,366850974,1864,1864,1864,1864,200
20230613,140700,366478174,1864,1864,1864,1864,2500
20230613,140600,361818174,1864,1864,1864,1864,50
20230613,140500,361724974,1864,1864,1864,1864,100
20230613,140400,361538574,1864,1864,1864,1863,7
20230613,140300,361525531,1863,1862,1863,1862,1158
20230613,140200,359369013,1862,1862,1862,1862,350
20230613,140100,358717313,1862,1861,1862,1861,2
20230613,140000,358713590,1860,1860,1860,1860,30
20230613,135900,358657790,1860,1857,1860,1853,3622
20230613,135800,351924538,1854,1854,1854,1854,0
20230613,135700,351924538,1854,1854,1854,1854,0
20230613,135600,351924538,1854,1857,1857,1854,1051
20230613,135500,349972834,1857,1857,1857,1857,5
20230613,135400,349963549,1857,1857,1857,1857,2300
20230613,135300,345692449,1857,1857,1857,1857,0
20230613,135200,345692449,1857,1857,1857,1857,200
20230613,135100,345321049,1850,1850,1850,1850,0
20230613,135000,345321049,1850,1850,1850,1850,297
20230613,134900,344771599,1849,1854,1854,1849,526
20230613,134800,343798555,1858,1858,1858,1858,0
20230613,134700,343798555,1858,1858,1858,1858,0
20230613,134600,343798555,1858,1858,1858,1858,0
20230613,134500,343798555,1858,1857,1858,1857,59
20230613,134400,343688946,1858,1858,1858,1858,0
20230613,134300,343688946,1858,1858,1858,1858,0
20230613,134200,343688946,1858,1857,1858,1857,100
20230613,134100,343503147,1858,1858,1858,1858,0
20230613,134000,343503147,1858,1858,1858,1858,0
20230613,133900,343503147,1858,1858,1858,1858,0
20230613,133800,343503147,1858,1854,1858,1854,5
20230613,133700,343493869,1850,1850,1850,1850,1146
20230613,133600,341373769,1849,1851,1851,1849,518
20230613,133500,340415967,1849,1857,1857,1849,1020
20230613,133400,338528747,1857,1857,1857,1857,1
20230613,133300,338526890,1853,1853,1853,1853,21
20230613,133200,338487977,1853,1853,1853,1853,1
20230613,133100,338486124,1859,1859,1859,1859,0
20230613,133000,338486124,1859,1855,1859,1854,759
20230613,132900,337075600,1856,1852,1857,1852,1863
20230613,132800,333618874,1852,1852,1852,1852,37
20230613,132700,333550350,1852,1852,1852,1852,77
20230613,132600,333407746,1852,1852,1852,1852,948
20230613,132500,331652050,1852,1854,1854,1852,204
20230613,132400,331273916,1855,1855,1855,1855,101
20230613,132300,331086561,1856,1856,1856,1856,0
20230613,132200,331086561,1856,1855,1856,1854,55
20230613,132100,330984579,1855,1856,1856,1855,236
20230613,132000,330546599,1856,1856,1856,1856,75
20230613,131900,330407399,1856,1856,1856,1856,3
20230613,131800,330401831,1857,1857,1857,1857,7
20230613,131700,330388832,1857,1858,1858,1857,8
20230613,131600,330373972,1857,1853,1857,1852,452
20230613,131500,329536844,1853,1853,1853,1853,200
20230613,131400,329166244,1853,1852,1853,1852,4335
20230613,131300,321134089,1853,1853,1853,1853,1
20230613,131200,321132236,1853,1853,1853,1853,10
20230613,131100,321113706,1853,1853,1853,1853,0
20230613,131000,321113706,1853,1853,1853,1853,82
20230613,130900,320961760,1851,1851,1851,1851,0
20230613,130800,320961760,1851,1851,1851,1851,12
20230613,130700,320939548,1851,1853,1853,1851,236
20230613,130600,320502280,1851,1851,1853,1851,209
20230613,130500,320115037,1851,1851,1851,1851,142
20230613,130400,319852195,1851,1853,1853,1851,106
20230613,130300,319655787,1853,1853,1853,1853,22
20230613,130200,319615021,1850,1850,1850,1850,22
20230613,130100,319574321,1850,1850,1850,1850,1
20230613,130000,319572471,1853,1853,1853,1853,100
20230613,125900,319387171,1851,1851,1851,1851,147
20230613,125800,319115074,1851,1853,1853,1850,4346
20230613,125700,311068978,1851,1851,1851,1851,61
20230613,125600,310956067,1852,1852,1852,1851,469
20230613,125500,310087493,1853,1853,1853,1853,0
20230613,125400,310087493,1853,1853,1853,1853,0
20230613,125300,310087493,1853,1854,1854,1853,43
20230613,125200,310007813,1856,1856,1856,1856,0
20230613,125100,310007813,1856,1856,1856,1856,55
20230613,125000,309905733,1856,1857,1857,1856,1036
20230613,124900,307981964,1857,1857,1857,1857,47
20230613,124800,307894685,1857,1857,1857,1857,0
20230613,124700,307894685,1857,1857,1857,1857,0
20230613,124600,307894685,1857,1857,1857,1857,1
20230613,124500,307892828,1857,1857,1857,1857,2
20230613,124400,307889114,1857,1857,1857,1857,0
20230613,124300,307889114,1857,1858,1858,1857,338
20230613,124200,307261157,1858,1858,1858,1858,0
20230613,124100,307261157,1858,1858,1858,1858,0
20230613,124000,307261157,1858,1858,1858,1858,127
20230613,123900,307025191,1859,1859,1859,1859,0
20230613,123800,307025191,1859,1859,1859,1859,7
20230613,123700,307012178,1860,1860,1860,1860,218
20230613,123600,306606698,1860,1861,1861,1860,52
20230613,123500,306509928,1862,1862,1862,1862,0
20230613,123400,306509928,1862,1862,1862,1862,234
20230613,123300,306074220,1862,1862,1862,1862,144
20230613,123200,305806092,1862,1862,1862,1862,134
20230613,123100,305556584,1862,1862,1863,1862,3650
20230613,123000,298756984,1862,1862,1862,1862,20
20230613,122900,298719744,1862,1862,1862,1862,569
20230613,122800,297660266,1862,1862,1862,1862,1
20230613,122700,297658404,1862,1861,1862,1860,31
20230613,122600,297600713,1861,1861,1861,1861,1
20230613,122500,297598852,1861,1861,1861,1861,13
20230613,122400,297574659,1861,1861,1861,1861,0
20230613,122300,297574659,1861,1861,1861,1861,100
20230613,122200,297388559,1861,1861,1861,1861,0
20230613,122100,297388559,1861,1861,1861,1861,20
20230613,122000,297351339,1861,1861,1861,1861,85
20230613,121900,297193154,1850,1861,1861,1850,1002
20230613,121800,295338977,1861,1861,1861,1861,0
20230613,121700,295338977,1861,1861,1861,1861,0
20230613,121600,295338977,1861,1858,1861,1858,128
20230613,121500,295100885,1858,1858,1858,1858,5
20230613,121400,295091595,1858,1851,1858,1851,26
20230613,121300,295043327,1850,1858,1858,1850,1929
20230613,121200,291467243,1858,1858,1858,1858,0
20230613,121100,291467243,1858,1858,1858,1858,50
20230613,121000,291374343,1858,1858,1858,1858,1
20230613,120900,291372485,1850,1850,1850,1850,0
20230613,120800,291372485,1850,1852,1852,1850,1000
20230613,120700,289521588,1853,1853,1853,1853,0
20230613,120600,289521588,1853,1854,1854,1853,2456
20230613,120500,284968166,1855,1855,1855,1855,2892
20230613,120400,279603506,1856,1856,1856,1856,140
20230613,120300,279343666,1857,1857,1857,1857,1800
20230613,120200,276001066,1857,1857,1857,1857,0
20230613,120100,276001066,1857,1857,1857,1857,52
20230613,120000,275904502,1857,1857,1857,1857,0
20230613,115900,275904502,1857,1857,1857,1857,0
20230613,115800,275904502,1857,1857,1857,1857,52
20230613,115700,275807938,1858,1858,1858,1858,0
20230613,115600,275807938,1858,1858,1858,1858,0
20230613,115500,275807938,1858,1858,1858,1858,1
20230613,115400,275806080,1857,1857,1857,1857,95
20230613,115300,275629665,1856,1856,1856,1856,0
20230613,115200,275629665,1856,1856,1856,1856,0
20230613,115100,275629665,1856,1856,1856,1856,150
20230613,115000,275351265,1856,1856,1856,1856,0
20230613,114900,275351265,1856,1856,1856,1856,200
20230613,114800,274980065,1856,1856,1856,1856,278
20230613,114700,274464097,1856,1856,1856,1856,58
20230613,114600,274356449,1856,1856,1856,1856,450
20230613,114500,273521249,1857,1857,1857,1857,200
20230613,114400,273149849,1857,1858,1858,1857,101
20230613,114300,272962242,1859,1859,1859,1859,12
20230613,114200,272939934,1859,1859,1859,1859,313
20230613,114100,272358067,1859,1859,1859,1859,0
20230613,114000,272358067,1859,1859,1859,1859,0
20230613,113900,272358067,1859,1856,1859,1855,290
20230613,113800,271820092,1856,1857,1857,1856,1275
20230613,113700,269453563,1859,1857,1859,1857,2
20230613,113600,269449847,1859,1859,1859,1859,0
20230613,113500,269449847,1859,1859,1859,1859,100
20230613,113400,269263947,1859,1859,1859,1859,0
20230613,113300,269263947,1859,1859,1859,1859,0
20230613,113200,269263947,1859,1858,1859,1858,2
20230613,113100,269260230,1857,1857,1857,1857,491
20230613,113000,268348443,1857,1857,1857,1857,481
20230613,112900,267455226,1857,1858,1858,1857,1191
20230613,112800,265243441,1859,1859,1859,1859,0
20230613,112700,265243441,1859,1859,1859,1859,0
20230613,112600,265243441,1859,1860,1860,1858,1504
20230613,112500,262446689,1861,1863,1863,1861,490
20230613,112400,261534071,1863,1864,1864,1863,300
20230613,112300,260974971,1864,1864,1864,1864,0
20230613,112200,260974971,1864,1864,1864,1864,0
20230613,112100,260974971,1864,1864,1864,1864,0
20230613,112000,260974971,1864,1864,1864,1864,667
20230613,111900,259731683,1864,1864,1864,1864,5
20230613,111800,259722363,1864,1864,1864,1864,6
20230613,111700,259711179,1862,1862,1862,1862,0
20230613,111600,259711179,1862,1864,1864,1862,5571
20230613,111500,249337806,1863,1863,1863,1863,288
20230613,111400,248801262,1863,1865,1865,1863,400
20230613,111300,248056042,1865,1865,1865,1865,0
20230613,111200,248056042,1865,1865,1865,1865,0
20230613,111100,248056042,1865,1865,1865,1865,0
20230613,111000,248056042,1865,1865,1865,1865,0
20230613,110900,248056042,1865,1865,1865,1865,3
20230613,110800,248050447,1863,1864,1864,1863,113
20230613,110700,247839898,1863,1863,1863,1863,80
20230613,110600,247690858,1861,1861,1861,1861,11
20230613,110500,247670387,1861,1861,1861,1861,290
20230613,110400,247130697,1861,1861,1861,1861,49
20230613,110300,247039508,1861,1861,1861,1861,237
20230613,110200,246598451,1863,1863,1863,1863,200
20230613,110100,246225851,1863,1863,1863,1863,0
20230613,110000,246225851,1863,1862,1863,1862,1200
20230613,105900,243990252,1861,1861,1861,1861,4
20230613,105800,243982808,1862,1862,1862,1862,211
20230613,105700,243589926,1863,1863,1863,1863,0
20230613,105600,243589926,1863,1863,1863,1863,150
20230613,105500,243310476,1862,1862,1862,1862,0
20230613,105400,243310476,1862,1862,1862,1862,0
20230613,105300,243310476,1862,1865,1865,1862,264
20230613,105200,242818796,1865,1865,1865,1865,656
20230613,105100,241595356,1862,1862,1862,1862,5
20230613,105000,241586046,1862,1862,1862,1862,0
20230613,104900,241586046,1862,1863,1863,1862,9
20230613,104800,241569287,1866,1866,1866,1866,9
20230613,104700,241552493,1866,1863,1866,1860,1571
20230613,104600,238625727,1863,1863,1863,1863,20
20230613,104500,238588467,1863,1863,1863,1863,0
20230613,104400,238588467,1863,1863,1863,1863,0
20230613,104300,238588467,1863,1863,1863,1863,2
20230613,104200,238584741,1863,1861,1863,1861,3
20230613,104100,238579155,1860,1860,1860,1860,333
20230613,104000,237959775,1860,1860,1860,1860,30
20230613,103900,237903975,1860,1860,1860,1860,900
20230613,103800,236229975,1860,1856,1860,1856,116
20230613,103700,236014232,1857,1857,1857,1857,30
20230613,103600,235958522,1857,1857,1857,1857,74
20230613,103500,235821104,1857,1859,1859,1857,5833
20230613,103400,224985759,1859,1860,1860,1859,638
20230613,103300,223799160,1860,1860,1860,1860,0
20230613,103200,223799160,1860,1860,1860,1860,268
20230613,103100,223300680,1860,1860,1860,1860,8
20230613,103000,223285800,1862,1860,1863,1860,12
20230613,102900,223263472,1863,1862,1863,1860,225
20230613,102800,222844791,1863,1863,1863,1863,24
20230613,102700,222800079,1863,1863,1863,1863,0
20230613,102600,222800079,1863,1863,1863,1863,26
20230613,102500,222751641,1863,1863,1863,1863,135
20230613,102400,222500136,1867,1867,1867,1867,0
20230613,102300,222500136,1867,1866,1867,1866,10
20230613,102200,222481467,1867,1866,1867,1866,55
20230613,102100,222378783,1867,1867,1867,1867,1
20230613,102000,222376916,1859,1859,1859,1859,30
20230613,101900,222321146,1867,1867,1867,1858,6088
20230613,101800,210998102,1867,1867,1867,1867,31
20230613,101700,210940225,1867,1866,1867,1866,811
20230613,101600,209426898,1866,1865,1866,1865,267
20230613,101500,208928687,1866,1866,1866,1865,188
20230613,101400,208577898,1866,1866,1866,1865,443
20230613,101300,207751460,1867,1867,1867,1867,78
20230613,101200,207605834,1871,1871,1871,1871,0
20230613,101100,207605834,1871,1869,1871,1869,250
20230613,101000,207138150,1869,1869,1869,1869,1
20230613,100900,207136281,1868,1868,1868,1868,600
20230613,100800,206015481,1868,1868,1868,1868,711
20230613,100700,204687333,1868,1868,1868,1868,130
20230613,100600,204444493,1868,1870,1870,1868,3391
20230613,100500,198106093,1870,1871,1871,1870,23
20230613,100400,198063082,1870,1870,1870,1870,759
20230613,100300,196643752,1870,1870,1870,1870,54
20230613,100200,196542772,1870,1870,1870,1870,56
20230613,100100,196438052,1870,1868,1870,1866,1664
20230613,100000,193328548,1867,1867,1867,1865,2350
20230613,095900,188941202,1865,1865,1865,1865,141
20230613,095800,188678237,1865,1865,1865,1865,25
20230613,095700,188631612,1866,1866,1866,1866,1
20230613,095600,188629746,1866,1865,1866,1865,358
20230613,095500,187961876,1865,1865,1865,1865,0
20230613,095400,187961876,1865,1865,1865,1865,6
20230613,095300,187950686,1865,1865,1865,1865,302
20230613,095200,187387456,1865,1857,1865,1856,204
20230613,095100,187008803,1865,1865,1865,1865,5000
20230613,095000,177683803,1865,1865,1865,1865,1
20230613,094900,177681938,1855,1855,1855,1855,5100
20230613,094800,168221438,1854,1865,1865,1854,219
20230613,094700,167814856,1866,1867,1867,1866,1779
20230613,094600,164495241,1866,1865,1866,1865,1313
20230613,094500,162045573,1865,1863,1865,1859,396
20230613,094400,161307348,1864,1861,1864,1861,215
20230613,094300,160907216,1859,1861,1861,1859,611
20230613,094200,159771255,1861,1860,1862,1860,1334
20230613,094100,157288754,1860,1860,1861,1859,8357
20230613,094000,141740276,1860,1859,1860,1859,305
20230613,093900,141173060,1859,1855,1860,1854,108
20230613,093800,140972257,1859,1856,1859,1856,901
20230613,093700,139297595,1860,1861,1861,1856,296
20230613,093600,138748201,1862,1856,1862,1856,464
20230613,093500,137886924,1855,1846,1855,1846,1045
20230613,093400,135957731,1846,1849,1849,1846,7876
20230613,093300,121396709,1849,1849,1849,1847,704
20230613,093200,120096165,1849,1848,1855,1848,1000
20230613,093100,118246668,1848,1850,1850,1848,5721
20230613,093000,107666820,1850,1853,1854,1850,1351
20230613,092900,105163419,1850,1854,1854,1850,11
20230613,092800,105143029,1849,1855,1855,1849,821
20230613,092700,103620080,1856,1856,1856,1855,5208
20230613,092600,93954240,1856,1855,1857,1855,653
20230613,092500,92742922,1855,1856,1856,1855,6
20230613,092400,92731791,1855,1855,1855,1855,3
20230613,092300,92726226,1855,1855,1857,1855,101
20230613,092200,92538823,1855,1858,1858,1855,71
20230613,092100,92407008,1858,1865,1866,1848,3369
20230613,092000,86125472,1866,1847,1866,1847,215
20230613,091900,85726165,1847,1845,1847,1845,398
20230613,091800,84991794,1846,1846,1846,1846,584
20230613,091700,83913730,1845,1846,1846,1845,3
20230613,091600,83908193,1845,1847,1847,1845,1339
20230613,091500,81435331,1847,1847,1848,1847,1351
20230613,091400,78939689,1847,1849,1849,1847,3542
20230613,091300,72391626,1850,1850,1858,1850,2185
20230613,091200,68338169,1850,1858,1858,1850,2105
20230613,091100,64443887,1858,1859,1859,1849,1216
20230613,091000,62193384,1864,1863,1864,1847,3818
20230613,090900,55078179,1849,1849,1849,1847,1072
20230613,090800,53097273,1849,1849,1865,1849,1832
20230613,090700,49682481,1849,1831,1849,1831,845
20230613,090600,48131093,1823,1847,1847,1820,7563
20230613,090500,34244622,1847,1849,1849,1847,6796
20230613,090400,21686539,1849,1867,1867,1848,1786
20230613,090300,18380064,1851,1864,1869,1851,4324
20230613,090200,10331515,1864,1873,1873,1864,265
20230613,090100,9835908,1873,1865,1875,1865,1986
20230613,090000,6124660,1865,1865,1865,1865,3284