KissMeData/007120/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203200,311486471,1772,1772,1772,1772,2143
20230619,203100,311486471,1772,1772,1772,1772,0
20230619,203000,311486471,1772,1772,1772,1772,0
20230619,202900,311486471,1772,1772,1772,1772,0
20230619,202800,311486471,1772,1772,1772,1772,0
20230619,202700,311486471,1772,1772,1772,1772,0
20230619,202600,311486471,1772,1772,1772,1772,0
20230619,202500,311486471,1772,1772,1772,1772,0
20230619,202400,311486471,1772,1772,1772,1772,0
20230619,202300,311486471,1772,1772,1772,1772,0
20230619,202200,311486471,1772,1772,1772,1772,0
20230619,202100,311486471,1772,1772,1772,1772,0
20230619,202000,311486471,1772,1772,1772,1772,0
20230619,201900,311486471,1772,1772,1772,1772,0
20230619,201800,311486471,1772,1772,1772,1772,0
20230619,201700,311486471,1772,1772,1772,1772,0
20230619,201600,311486471,1772,1772,1772,1772,0
20230619,201500,311486471,1772,1772,1772,1772,0
20230619,201400,311486471,1772,1772,1772,1772,0
20230619,201300,311486471,1772,1772,1772,1772,0
20230619,201200,311486471,1772,1772,1772,1772,0
20230619,201100,311486471,1772,1772,1772,1772,0
20230619,201000,311486471,1772,1772,1772,1772,0
20230619,200900,311486471,1772,1772,1772,1772,0
20230619,200800,311486471,1772,1772,1772,1772,0
20230619,200700,311486471,1772,1772,1772,1772,0
20230619,200600,311486471,1772,1772,1772,1772,0
20230619,200500,311486471,1772,1772,1772,1772,0
20230619,200400,311486471,1772,1772,1772,1772,0
20230619,200300,311486471,1772,1772,1772,1772,0
20230619,200200,311486471,1772,1772,1772,1772,2143
20230619,200100,311486471,1772,1772,1772,1772,0
20230619,200000,311486471,1772,1772,1772,1772,0
20230619,195900,311486471,1772,1772,1772,1772,0
20230619,195800,311486471,1772,1772,1772,1772,0
20230619,195700,311486471,1772,1772,1772,1772,0
20230619,195600,311486471,1772,1772,1772,1772,0
20230619,195500,311486471,1772,1772,1772,1772,0
20230619,195400,311486471,1772,1772,1772,1772,0
20230619,195300,311486471,1772,1772,1772,1772,0
20230619,195200,311486471,1772,1772,1772,1772,0
20230619,195100,311486471,1772,1772,1772,1772,0
20230619,195000,311486471,1772,1772,1772,1772,0
20230619,194900,311486471,1772,1772,1772,1772,0
20230619,194800,311486471,1772,1772,1772,1772,0
20230619,194700,311486471,1772,1772,1772,1772,0
20230619,194600,311486471,1772,1772,1772,1772,0
20230619,194500,311486471,1772,1772,1772,1772,0
20230619,194400,311486471,1772,1772,1772,1772,0
20230619,194300,311486471,1772,1772,1772,1772,0
20230619,194200,311486471,1772,1772,1772,1772,0
20230619,194100,311486471,1772,1772,1772,1772,0
20230619,194000,311486471,1772,1772,1772,1772,0
20230619,193900,311486471,1772,1772,1772,1772,0
20230619,193800,311486471,1772,1772,1772,1772,0
20230619,193700,311486471,1772,1772,1772,1772,0
20230619,193600,311486471,1772,1772,1772,1772,0
20230619,193500,311486471,1772,1772,1772,1772,0
20230619,193400,311486471,1772,1772,1772,1772,0
20230619,193300,311486471,1772,1772,1772,1772,0
20230619,193200,311486471,1772,1772,1772,1772,2143
20230619,193100,311486471,1772,1772,1772,1772,0
20230619,193000,311486471,1772,1772,1772,1772,0
20230619,192900,311486471,1772,1772,1772,1772,0
20230619,192800,311486471,1772,1772,1772,1772,0
20230619,192700,311486471,1772,1772,1772,1772,0
20230619,192600,311486471,1772,1772,1772,1772,0
20230619,192500,311486471,1772,1772,1772,1772,0
20230619,192400,311486471,1772,1772,1772,1772,0
20230619,192300,311486471,1772,1772,1772,1772,0
20230619,192200,311486471,1772,1772,1772,1772,0
20230619,192100,311486471,1772,1772,1772,1772,0
20230619,192000,311486471,1772,1772,1772,1772,0
20230619,191900,311486471,1772,1772,1772,1772,0
20230619,191800,311486471,1772,1772,1772,1772,0
20230619,191700,311486471,1772,1772,1772,1772,0
20230619,191600,311486471,1772,1772,1772,1772,0
20230619,191500,311486471,1772,1772,1772,1772,0
20230619,191400,311486471,1772,1772,1772,1772,0
20230619,191300,311486471,1772,1772,1772,1772,0
20230619,191200,311486471,1772,1772,1772,1772,0
20230619,191100,311486471,1772,1772,1772,1772,0
20230619,191000,311486471,1772,1772,1772,1772,0
20230619,190900,311486471,1772,1772,1772,1772,0
20230619,190800,311486471,1772,1772,1772,1772,0
20230619,190700,311486471,1772,1772,1772,1772,0
20230619,190600,311486471,1772,1772,1772,1772,0
20230619,190500,311486471,1772,1772,1772,1772,0
20230619,190400,311486471,1772,1772,1772,1772,0
20230619,190300,311486471,1772,1772,1772,1772,0
20230619,190200,311486471,1772,1772,1772,1772,2143
20230619,190100,311486471,1772,1772,1772,1772,0
20230619,190000,311486471,1772,1772,1772,1772,0
20230619,185900,311486471,1772,1772,1772,1772,0
20230619,185800,311486471,1772,1772,1772,1772,0
20230619,185700,311486471,1772,1772,1772,1772,0
20230619,185600,311486471,1772,1772,1772,1772,0
20230619,185500,311486471,1772,1772,1772,1772,0
20230619,185400,311486471,1772,1772,1772,1772,0
20230619,185300,311486471,1772,1772,1772,1772,0
20230619,185200,311486471,1772,1772,1772,1772,0
20230619,185100,311486471,1772,1772,1772,1772,0
20230619,185000,311486471,1772,1772,1772,1772,0
20230619,184900,311486471,1772,1772,1772,1772,0
20230619,184800,311486471,1772,1772,1772,1772,0
20230619,184700,311486471,1772,1772,1772,1772,0
20230619,184600,311486471,1772,1772,1772,1772,0
20230619,184500,311486471,1772,1772,1772,1772,0
20230619,184400,311486471,1772,1772,1772,1772,0
20230619,184300,311486471,1772,1772,1772,1772,0
20230619,184200,311486471,1772,1772,1772,1772,0
20230619,184100,311486471,1772,1772,1772,1772,0
20230619,184000,311486471,1772,1772,1772,1772,0
20230619,183900,311486471,1772,1772,1772,1772,0
20230619,183800,311486471,1772,1772,1772,1772,0
20230619,183700,311486471,1772,1772,1772,1772,0
20230619,183600,311486471,1772,1772,1772,1772,0
20230619,183500,311486471,1772,1772,1772,1772,0
20230619,183400,311486471,1772,1772,1772,1772,0
20230619,183300,311486471,1772,1772,1772,1772,0
20230619,183200,311486471,1772,1772,1772,1772,2143
20230619,183100,311486471,1772,1772,1772,1772,0
20230619,183000,311486471,1772,1772,1772,1772,0
20230619,182900,311486471,1772,1772,1772,1772,0
20230619,182800,311486471,1772,1772,1772,1772,0
20230619,182700,311486471,1772,1772,1772,1772,0
20230619,182600,311486471,1772,1772,1772,1772,0
20230619,182500,311486471,1772,1772,1772,1772,0
20230619,182400,311486471,1772,1772,1772,1772,0
20230619,182300,311486471,1772,1772,1772,1772,0
20230619,182200,311486471,1772,1772,1772,1772,0
20230619,182100,311486471,1772,1772,1772,1772,0
20230619,182000,311486471,1772,1772,1772,1772,0
20230619,181900,311486471,1772,1772,1772,1772,0
20230619,181800,311486471,1772,1772,1772,1772,0
20230619,181700,311486471,1772,1772,1772,1772,0
20230619,181600,311486471,1772,1772,1772,1772,0
20230619,181500,311486471,1772,1772,1772,1772,0
20230619,181400,311486471,1772,1772,1772,1772,0
20230619,181300,311486471,1772,1772,1772,1772,0
20230619,181200,311486471,1772,1772,1772,1772,0
20230619,181100,311486471,1772,1772,1772,1772,0
20230619,181000,311486471,1772,1772,1772,1772,0
20230619,180900,311486471,1772,1772,1772,1772,0
20230619,180800,311486471,1772,1772,1772,1772,0
20230619,180700,311486471,1772,1772,1772,1772,0
20230619,180600,311486471,1772,1772,1772,1772,0
20230619,180500,311486471,1772,1772,1772,1772,0
20230619,180400,311486471,1772,1772,1772,1772,0
20230619,180300,311486471,1772,1772,1772,1772,0
20230619,180200,311486471,1772,1772,1772,1772,2143
20230619,180100,311486471,1772,1772,1772,1772,0
20230619,180000,311486471,1772,1772,1772,1772,0
20230619,175900,311486471,1772,1772,1772,1772,0
20230619,175800,311486471,1772,1772,1772,1772,0
20230619,175700,311486471,1772,1772,1772,1772,0
20230619,175600,311486471,1772,1772,1772,1772,0
20230619,175500,311486471,1772,1772,1772,1772,0
20230619,175400,311486471,1772,1772,1772,1772,0
20230619,175300,311486471,1772,1772,1772,1772,0
20230619,175200,311486471,1772,1772,1772,1772,0
20230619,175100,311486471,1772,1772,1772,1772,0
20230619,175000,311486471,1772,1772,1772,1772,0
20230619,174900,311486471,1772,1772,1772,1772,0
20230619,174800,311486471,1772,1772,1772,1772,0
20230619,174700,311486471,1772,1772,1772,1772,0
20230619,174600,311486471,1772,1772,1772,1772,0
20230619,174500,311486471,1772,1772,1772,1772,0
20230619,174400,311486471,1772,1772,1772,1772,0
20230619,174300,311486471,1772,1772,1772,1772,0
20230619,174200,311486471,1772,1772,1772,1772,0
20230619,174100,311486471,1772,1772,1772,1772,0
20230619,174000,311486471,1772,1772,1772,1772,0
20230619,173900,311486471,1772,1772,1772,1772,0
20230619,173800,311486471,1772,1772,1772,1772,0
20230619,173700,311486471,1772,1772,1772,1772,0
20230619,173600,311486471,1772,1772,1772,1772,0
20230619,173500,311486471,1772,1772,1772,1772,0
20230619,173400,311486471,1772,1772,1772,1772,0
20230619,173300,311486471,1772,1772,1772,1772,0
20230619,173200,311486471,1772,1772,1772,1772,2143
20230619,173100,311486471,1772,1772,1772,1772,0
20230619,173000,311486471,1772,1772,1772,1772,0
20230619,172900,311486471,1772,1772,1772,1772,0
20230619,172800,311486471,1772,1772,1772,1772,0
20230619,172700,311486471,1772,1772,1772,1772,0
20230619,172600,311486471,1772,1772,1772,1772,0
20230619,172500,311486471,1772,1772,1772,1772,0
20230619,172400,311486471,1772,1772,1772,1772,0
20230619,172300,311486471,1772,1772,1772,1772,0
20230619,172200,311486471,1772,1772,1772,1772,0
20230619,172100,311486471,1772,1772,1772,1772,0
20230619,172000,311486471,1772,1772,1772,1772,0
20230619,171900,311486471,1772,1772,1772,1772,0
20230619,171800,311486471,1772,1772,1772,1772,0
20230619,171700,311486471,1772,1772,1772,1772,0
20230619,171600,311486471,1772,1772,1772,1772,0
20230619,171500,311486471,1772,1772,1772,1772,0
20230619,171400,311486471,1772,1772,1772,1772,0
20230619,171300,311486471,1772,1772,1772,1772,0
20230619,171200,311486471,1772,1772,1772,1772,0
20230619,171100,311486471,1772,1772,1772,1772,0
20230619,171000,311486471,1772,1772,1772,1772,0
20230619,170900,311486471,1772,1772,1772,1772,0
20230619,170800,311486471,1772,1772,1772,1772,0
20230619,170700,311486471,1772,1772,1772,1772,0
20230619,170600,311486471,1772,1772,1772,1772,0
20230619,170500,311486471,1772,1772,1772,1772,0
20230619,170400,311486471,1772,1772,1772,1772,0
20230619,170300,311486471,1772,1772,1772,1772,0
20230619,170200,311486471,1772,1772,1772,1772,2143
20230619,170100,311486471,1772,1772,1772,1772,0
20230619,170000,311486471,1772,1772,1772,1772,0
20230619,165900,311486471,1772,1772,1772,1772,0
20230619,165800,311486471,1772,1772,1772,1772,0
20230619,165700,311486471,1772,1772,1772,1772,0
20230619,165600,311486471,1772,1772,1772,1772,0
20230619,165500,311486471,1772,1772,1772,1772,0
20230619,165400,311486471,1772,1772,1772,1772,0
20230619,165300,311486471,1772,1772,1772,1772,0
20230619,165200,311486471,1772,1772,1772,1772,0
20230619,165100,311486471,1772,1772,1772,1772,0
20230619,165000,311486471,1772,1772,1772,1772,0
20230619,164900,311486471,1772,1772,1772,1772,0
20230619,164800,311486471,1772,1772,1772,1772,0
20230619,164700,311486471,1772,1772,1772,1772,0
20230619,164600,311486471,1772,1772,1772,1772,0
20230619,164500,311486471,1772,1772,1772,1772,0
20230619,164400,311486471,1772,1772,1772,1772,0
20230619,164300,311486471,1772,1772,1772,1772,0
20230619,164200,311486471,1772,1772,1772,1772,0
20230619,164100,311486471,1772,1772,1772,1772,0
20230619,164000,311486471,1772,1772,1772,1772,0
20230619,163900,311486471,1772,1772,1772,1772,0
20230619,163800,311486471,1772,1772,1772,1772,0
20230619,163700,311486471,1772,1772,1772,1772,0
20230619,163600,311486471,1772,1772,1772,1772,0
20230619,163500,311486471,1772,1772,1772,1772,0
20230619,163400,311486471,1772,1772,1772,1772,0
20230619,163300,311486471,1772,1772,1772,1772,0
20230619,163200,311486471,1772,1772,1772,1772,2143
20230619,163100,311486471,1772,1772,1772,1772,0
20230619,163000,311486471,1772,1772,1772,1772,0
20230619,162900,311486471,1772,1772,1772,1772,0
20230619,162800,311486471,1772,1772,1772,1772,0
20230619,162700,311486471,1772,1772,1772,1772,0
20230619,162600,311486471,1772,1772,1772,1772,0
20230619,162500,311486471,1772,1772,1772,1772,0
20230619,162400,311486471,1772,1772,1772,1772,0
20230619,162300,311486471,1772,1772,1772,1772,0
20230619,162200,311486471,1772,1772,1772,1772,0
20230619,162100,311486471,1772,1772,1772,1772,0
20230619,162000,311486471,1772,1772,1772,1772,0
20230619,161900,311486471,1772,1772,1772,1772,0
20230619,161800,311486471,1772,1772,1772,1772,0
20230619,161700,311486471,1772,1772,1772,1772,0
20230619,161600,311486471,1772,1772,1772,1772,0
20230619,161500,311486471,1772,1772,1772,1772,0
20230619,161400,311486471,1772,1772,1772,1772,0
20230619,161300,311486471,1772,1772,1772,1772,0
20230619,161200,311486471,1772,1772,1772,1772,0
20230619,161100,311486471,1772,1772,1772,1772,0
20230619,161000,311486471,1772,1772,1772,1772,0
20230619,160900,311486471,1772,1772,1772,1772,0
20230619,160800,311486471,1772,1772,1772,1772,0
20230619,160700,311486471,1772,1772,1772,1772,0
20230619,160600,311486471,1772,1772,1772,1772,0
20230619,160500,311486471,1772,1772,1772,1772,0
20230619,160400,311486471,1772,1772,1772,1772,0
20230619,160300,311486471,1772,1772,1772,1772,0
20230619,160200,311486471,1772,1772,1772,1772,2143
20230619,160100,311486471,1772,1772,1772,1772,0
20230619,160000,311486471,1772,1772,1772,1772,0
20230619,155900,311486471,1772,1772,1772,1772,0
20230619,155800,311486471,1772,1772,1772,1772,0
20230619,155700,311486471,1772,1772,1772,1772,0
20230619,155600,311486471,1772,1772,1772,1772,0
20230619,155500,311486471,1772,1772,1772,1772,0
20230619,155400,311486471,1772,1772,1772,1772,0
20230619,155300,311486471,1772,1772,1772,1772,0
20230619,155200,311486471,1772,1772,1772,1772,0
20230619,155100,311486471,1772,1772,1772,1772,0
20230619,155000,311486471,1772,1772,1772,1772,0
20230619,154900,311486471,1772,1772,1772,1772,0
20230619,154800,311486471,1772,1772,1772,1772,0
20230619,154700,311486471,1772,1772,1772,1772,0
20230619,154600,311486471,1772,1772,1772,1772,0
20230619,154500,311486471,1772,1772,1772,1772,0
20230619,154400,311486471,1772,1772,1772,1772,0
20230619,154300,311486471,1772,1772,1772,1772,0
20230619,154200,311486471,1772,1772,1772,1772,0
20230619,154100,311486471,1772,1772,1772,1772,0
20230619,154000,311486471,1772,1772,1772,1772,0
20230619,153900,311486471,1772,1772,1772,1772,0
20230619,153800,311486471,1772,1772,1772,1772,0
20230619,153700,311486471,1772,1772,1772,1772,0
20230619,153600,311486471,1772,1772,1772,1772,0
20230619,153500,311486471,1772,1772,1772,1772,0
20230619,153400,311486471,1772,1772,1772,1772,0
20230619,153300,311486471,1772,1772,1772,1772,0
20230619,153200,311486471,1772,1772,1772,1772,2143
20230619,153100,311486471,1772,1772,1772,1772,0
20230619,153000,311486471,1772,1772,1772,1772,2143
20230619,152900,307689075,1783,1783,1783,1783,0
20230619,152800,307689075,1783,1783,1783,1783,0
20230619,152700,307689075,1783,1783,1783,1783,0
20230619,152600,307689075,1783,1783,1783,1783,0
20230619,152500,307689075,1783,1783,1783,1783,0
20230619,152400,307689075,1783,1783,1783,1783,0
20230619,152300,307689075,1783,1783,1783,1783,0
20230619,152200,307689075,1783,1783,1783,1783,0
20230619,152100,307689075,1783,1783,1783,1783,0
20230619,152000,307689075,1783,1783,1783,1783,0
20230619,151900,307689075,1783,1783,1783,1783,1
20230619,151800,307687292,1776,1784,1784,1776,1954
20230619,151700,304203068,1784,1784,1784,1784,2
20230619,151600,304199500,1776,1776,1776,1776,623
20230619,151500,303093052,1776,1775,1776,1775,460
20230619,151400,302276136,1775,1776,1776,1775,248
20230619,151300,301835693,1775,1775,1775,1775,0
20230619,151200,301835693,1775,1775,1776,1775,1005
20230619,151100,300051811,1775,1775,1775,1775,456
20230619,151000,299242411,1775,1775,1775,1775,1200
20230619,150900,297112411,1775,1775,1775,1775,0
20230619,150800,297112411,1775,1775,1775,1775,556
20230619,150700,296125511,1775,1770,1775,1770,352
20230619,150600,295502461,1770,1774,1774,1770,9515
20230619,150500,278660895,1775,1771,1775,1770,9331
20230619,150400,262142199,1770,1770,1770,1770,2816
20230619,150300,257157879,1774,1775,1775,1774,110
20230619,150200,256962735,1770,1775,1775,1770,4400
20230619,150100,249166339,1775,1780,1780,1775,1789
20230619,150000,245989929,1782,1782,1782,1782,300
20230619,145900,245455329,1783,1783,1783,1783,1
20230619,145800,245453546,1783,1783,1783,1783,929
20230619,145700,243797139,1775,1782,1783,1775,504
20230619,145600,242902324,1783,1783,1783,1783,50
20230619,145500,242813174,1783,1783,1783,1783,3
20230619,145400,242807825,1783,1776,1784,1776,554
20230619,145300,241823492,1784,1777,1784,1776,627
20230619,145200,240709814,1784,1784,1784,1784,0
20230619,145100,240709814,1784,1784,1784,1784,0
20230619,145000,240709814,1784,1784,1784,1784,170
20230619,144900,240406534,1784,1784,1784,1784,30
20230619,144800,240353014,1776,1776,1776,1776,1
20230619,144700,240351238,1784,1776,1784,1776,42
20230619,144600,240276470,1784,1776,1784,1776,92
20230619,144500,240113070,1784,1784,1784,1784,0
20230619,144400,240113070,1784,1784,1784,1784,1
20230619,144300,240111286,1785,1785,1785,1785,0
20230619,144200,240111286,1785,1785,1785,1785,0
20230619,144100,240111286,1785,1780,1785,1780,6
20230619,144000,240100597,1775,1775,1775,1775,0
20230619,143900,240100597,1775,1775,1775,1775,0
20230619,143800,240100597,1775,1775,1775,1775,5975
20230619,143700,229494972,1774,1774,1774,1774,1
20230619,143600,229493198,1775,1773,1775,1773,2817
20230619,143500,224493637,1774,1772,1774,1771,73
20230619,143400,224364206,1773,1771,1773,1770,756
20230619,143300,223025321,1771,1773,1773,1771,571
20230619,143200,222013938,1774,1774,1774,1774,0
20230619,143100,222013938,1774,1774,1774,1774,0
20230619,143000,222013938,1774,1772,1774,1772,4
20230619,142900,222006846,1771,1771,1771,1771,0
20230619,142800,222006846,1771,1771,1771,1771,841
20230619,142700,220517435,1771,1771,1771,1771,159
20230619,142600,220235846,1775,1775,1775,1771,1869
20230619,142500,216918533,1775,1775,1775,1775,0
20230619,142400,216918533,1775,1774,1775,1772,1001
20230619,142300,215144670,1774,1774,1774,1774,0
20230619,142200,215144670,1774,1775,1775,1774,6
20230619,142100,215134025,1774,1774,1774,1774,2
20230619,142000,215130477,1773,1773,1773,1773,77
20230619,141900,214993956,1772,1772,1772,1772,0
20230619,141800,214993956,1772,1772,1773,1772,298
20230619,141700,214465899,1779,1779,1779,1779,0
20230619,141600,214465899,1779,1774,1779,1774,11
20230619,141500,214446335,1773,1773,1774,1773,948
20230619,141400,212765530,1772,1772,1772,1772,0
20230619,141300,212765530,1772,1772,1772,1772,1
20230619,141200,212763758,1780,1780,1780,1780,0
20230619,141100,212763758,1780,1779,1780,1779,3
20230619,141000,212758420,1770,1770,1770,1770,100
20230619,140900,212581420,1770,1770,1770,1770,100
20230619,140800,212404420,1780,1780,1780,1780,1
20230619,140700,212402640,1780,1770,1780,1770,239
20230619,140600,211979600,1770,1770,1770,1770,1103
20230619,140500,210027290,1781,1781,1781,1781,0
20230619,140400,210027290,1781,1770,1781,1770,468
20230619,140300,209198817,1770,1776,1776,1770,1308
20230619,140200,206881541,1776,1780,1780,1776,110
20230619,140100,206686080,1781,1781,1781,1781,0
20230619,140000,206686080,1781,1781,1781,1781,2
20230619,135900,206682518,1780,1780,1780,1780,24
20230619,135800,206639798,1780,1780,1780,1780,0
20230619,135700,206639798,1780,1780,1780,1780,0
20230619,135600,206639798,1780,1784,1784,1780,44
20230619,135500,206561398,1784,1784,1784,1784,0
20230619,135400,206561398,1784,1773,1784,1773,77
20230619,135300,206424715,1775,1773,1775,1773,100
20230619,135200,206247375,1773,1773,1773,1773,20
20230619,135100,206211915,1773,1773,1773,1773,0
20230619,135000,206211915,1773,1773,1773,1773,0
20230619,134900,206211915,1773,1775,1775,1773,881
20230619,134800,204649740,1775,1776,1776,1775,56
20230619,134700,204550304,1779,1779,1779,1779,11
20230619,134600,204530735,1779,1778,1779,1775,836
20230619,134500,203045815,1778,1780,1780,1778,98
20230619,134400,202871451,1783,1780,1783,1780,34
20230619,134300,202810904,1779,1783,1783,1779,4471
20230619,134200,194848981,1783,1784,1784,1783,482
20230619,134100,193989570,1785,1785,1785,1785,85
20230619,134000,193837845,1784,1785,1785,1784,1024
20230619,133900,192010979,1784,1785,1785,1784,43
20230619,133800,191934251,1785,1785,1785,1785,38
20230619,133700,191866421,1785,1787,1787,1785,693
20230619,133600,190629200,1785,1786,1786,1785,802
20230619,133500,189197291,1787,1788,1788,1787,1766
20230619,133400,186041373,1788,1789,1789,1788,179
20230619,133300,185721166,1789,1789,1789,1789,24
20230619,133200,185678230,1790,1789,1790,1789,277
20230619,133100,185182676,1790,1790,1790,1790,224
20230619,133000,184781716,1796,1791,1796,1790,157
20230619,132900,184500636,1797,1797,1797,1797,0
20230619,132800,184500636,1797,1797,1797,1797,5
20230619,132700,184491651,1798,1798,1798,1798,0
20230619,132600,184491651,1798,1798,1798,1798,0
20230619,132500,184491651,1798,1798,1798,1798,0
20230619,132400,184491651,1798,1798,1798,1798,3
20230619,132300,184486257,1799,1799,1799,1799,0
20230619,132200,184486257,1799,1799,1799,1799,1
20230619,132100,184484458,1799,1799,1799,1799,0
20230619,132000,184484458,1799,1797,1799,1797,5
20230619,131900,184475471,1799,1799,1799,1799,0
20230619,131800,184475471,1799,1799,1799,1799,56
20230619,131700,184374727,1799,1799,1799,1799,59
20230619,131600,184268586,1789,1789,1789,1789,200
20230619,131500,183910786,1799,1798,1799,1798,154
20230619,131400,183633893,1796,1796,1796,1796,0
20230619,131300,183633893,1796,1791,1796,1791,4
20230619,131200,183626720,1799,1799,1799,1799,0
20230619,131100,183626720,1799,1799,1799,1799,0
20230619,131000,183626720,1799,1799,1799,1799,0
20230619,130900,183626720,1799,1799,1799,1799,100
20230619,130800,183446820,1800,1800,1800,1800,1
20230619,130700,183445020,1800,1800,1800,1800,0
20230619,130600,183445020,1800,1800,1800,1800,0
20230619,130500,183445020,1800,1799,1800,1799,2
20230619,130400,183441421,1798,1798,1798,1798,3500
20230619,130300,177148421,1798,1798,1798,1798,204
20230619,130200,176781629,1798,1798,1798,1798,0
20230619,130100,176781629,1798,1798,1798,1798,1
20230619,130000,176779831,1798,1798,1798,1798,0
20230619,125900,176779831,1798,1798,1798,1798,0
20230619,125800,176779831,1798,1798,1798,1798,6500
20230619,125700,165092831,1798,1798,1798,1798,0
20230619,125600,165092831,1798,1798,1798,1798,4
20230619,125500,165085639,1798,1798,1798,1798,0
20230619,125400,165085639,1798,1798,1798,1798,1960
20230619,125300,161561559,1798,1798,1798,1798,557
20230619,125200,160560073,1798,1798,1798,1798,0
20230619,125100,160560073,1798,1787,1798,1787,595
20230619,125000,159491308,1787,1796,1798,1787,1405
20230619,124900,156975144,1797,1797,1797,1797,300
20230619,124800,156436044,1798,1789,1798,1789,2803
20230619,124700,151418165,1789,1789,1789,1789,1
20230619,124600,151416376,1789,1789,1789,1789,1
20230619,124500,151414587,1787,1787,1787,1787,1
20230619,124400,151412800,1787,1788,1788,1787,453
20230619,124300,150602851,1788,1788,1788,1788,1562
20230619,124200,147809995,1789,1789,1789,1789,564
20230619,124100,146800999,1789,1790,1790,1789,1000
20230619,124000,145011939,1795,1795,1795,1795,0
20230619,123900,145011939,1795,1796,1796,1795,4
20230619,123800,145004758,1797,1795,1798,1795,82
20230619,123700,144857343,1791,1791,1791,1791,32
20230619,123600,144800031,1790,1790,1790,1790,10
20230619,123500,144782131,1791,1791,1791,1791,0
20230619,123400,144782131,1791,1791,1791,1791,0
20230619,123300,144782131,1791,1791,1791,1791,701
20230619,123200,143526640,1790,1790,1790,1790,0
20230619,123100,143526640,1790,1790,1790,1790,374
20230619,123000,142857180,1791,1791,1791,1791,115
20230619,122900,142651215,1796,1796,1796,1796,693
20230619,122800,141406587,1791,1791,1791,1791,432
20230619,122700,140632875,1796,1796,1796,1796,1
20230619,122600,140631079,1796,1796,1796,1796,0
20230619,122500,140631079,1796,1791,1796,1791,2
20230619,122400,140627492,1791,1791,1791,1791,0
20230619,122300,140627492,1791,1791,1791,1791,0
20230619,122200,140627492,1791,1791,1791,1791,0
20230619,122100,140627492,1791,1791,1791,1791,110
20230619,122000,140430482,1791,1791,1791,1791,11
20230619,121900,140410781,1791,1791,1791,1791,0
20230619,121800,140410781,1791,1791,1791,1791,0
20230619,121700,140410781,1791,1791,1791,1791,1
20230619,121600,140408990,1791,1791,1791,1791,0
20230619,121500,140408990,1791,1791,1791,1791,10
20230619,121400,140391080,1791,1791,1791,1791,0
20230619,121300,140391080,1791,1791,1791,1791,10
20230619,121200,140373170,1789,1789,1789,1789,225
20230619,121100,139970645,1789,1788,1789,1788,386
20230619,121000,139280094,1788,1792,1792,1788,3297
20230619,120900,133377735,1792,1792,1792,1792,0
20230619,120800,133377735,1792,1792,1792,1792,1
20230619,120700,133375943,1797,1792,1797,1792,7
20230619,120600,133363384,1792,1795,1795,1792,23
20230619,120500,133322112,1795,1796,1796,1795,62
20230619,120400,133210762,1790,1790,1790,1790,0
20230619,120300,133210762,1790,1790,1790,1790,0
20230619,120200,133210762,1790,1790,1790,1790,0
20230619,120100,133210762,1790,1790,1790,1790,2007
20230619,120000,129618232,1790,1790,1790,1790,0
20230619,115900,129618232,1790,1790,1790,1790,38
20230619,115800,129550212,1788,1788,1788,1788,0
20230619,115700,129550212,1788,1788,1788,1788,69
20230619,115600,129426840,1788,1788,1788,1788,0
20230619,115500,129426840,1788,1788,1788,1788,0
20230619,115400,129426840,1788,1788,1788,1788,0
20230619,115300,129426840,1788,1790,1790,1788,199
20230619,115200,129071016,1789,1789,1789,1789,0
20230619,115100,129071016,1789,1792,1792,1789,6546
20230619,115000,117350471,1798,1794,1798,1794,200
20230619,114900,116991179,1792,1792,1792,1792,0
20230619,114800,116991179,1792,1792,1792,1792,255
20230619,114700,116534219,1793,1793,1793,1793,107
20230619,114600,116342368,1793,1796,1796,1793,6324
20230619,114500,104995130,1797,1797,1797,1797,0
20230619,114400,104995130,1797,1797,1797,1797,266
20230619,114300,104517128,1798,1798,1798,1798,2
20230619,114200,104513532,1798,1798,1798,1798,0
20230619,114100,104513532,1798,1798,1798,1798,0
20230619,114000,104513532,1798,1798,1798,1798,0
20230619,113900,104513532,1798,1798,1798,1798,16
20230619,113800,104484764,1797,1797,1797,1797,197
20230619,113700,104130755,1797,1797,1797,1797,3
20230619,113600,104125364,1797,1797,1797,1797,0
20230619,113500,104125364,1797,1797,1797,1797,100
20230619,113400,103945664,1797,1797,1797,1797,100
20230619,113300,103765964,1797,1797,1797,1797,49
20230619,113200,103677911,1797,1797,1797,1797,1
20230619,113100,103676114,1796,1797,1797,1796,53
20230619,113000,103580876,1797,1797,1797,1797,0
20230619,112900,103580876,1797,1797,1797,1797,0
20230619,112800,103580876,1797,1797,1797,1797,0
20230619,112700,103580876,1797,1797,1797,1797,0
20230619,112600,103580876,1797,1797,1797,1797,0
20230619,112500,103580876,1797,1797,1797,1797,100
20230619,112400,103401176,1797,1797,1797,1797,55
20230619,112300,103302341,1798,1798,1798,1798,58
20230619,112200,103198057,1798,1798,1798,1798,0
20230619,112100,103198057,1798,1798,1798,1798,0
20230619,112000,103198057,1798,1798,1798,1798,2
20230619,111900,103194461,1798,1798,1798,1798,0
20230619,111800,103194461,1798,1798,1798,1798,50
20230619,111700,103104561,1798,1797,1798,1797,472
20230619,111600,102256325,1797,1798,1798,1797,1983
20230619,111500,98692126,1798,1798,1798,1798,791
20230619,111400,97269908,1798,1798,1798,1798,0
20230619,111300,97269908,1798,1798,1798,1798,0
20230619,111200,97269908,1798,1798,1798,1798,1
20230619,111100,97268110,1798,1798,1798,1798,27
20230619,111000,97219564,1799,1799,1799,1799,23
20230619,110900,97178187,1799,1800,1800,1799,349
20230619,110800,96550131,1800,1800,1800,1800,1
20230619,110700,96548331,1800,1803,1803,1800,2
20230619,110600,96544728,1801,1801,1801,1801,33
20230619,110500,96485295,1803,1803,1803,1803,44
20230619,110400,96405963,1803,1803,1803,1803,4
20230619,110300,96398751,1804,1803,1804,1803,7
20230619,110200,96386127,1803,1802,1803,1801,101
20230619,110100,96204122,1804,1804,1804,1804,0
20230619,110000,96204122,1804,1804,1804,1804,0
20230619,105900,96204122,1804,1804,1804,1804,100
20230619,105800,96023722,1805,1805,1805,1805,0
20230619,105700,96023722,1805,1805,1805,1805,0
20230619,105600,96023722,1805,1805,1805,1805,0
20230619,105500,96023722,1805,1802,1805,1802,20
20230619,105400,95987659,1802,1802,1802,1802,30
20230619,105300,95933599,1802,1801,1802,1801,50
20230619,105200,95843500,1796,1797,1797,1796,500
20230619,105100,94945450,1799,1797,1799,1797,203
20230619,105000,94580543,1797,1797,1797,1797,2
20230619,104900,94576949,1797,1797,1797,1797,0
20230619,104800,94576949,1797,1800,1800,1797,647
20230619,104700,93413654,1800,1800,1800,1800,0
20230619,104600,93413654,1800,1800,1800,1800,183
20230619,104500,93084254,1800,1800,1800,1800,149
20230619,104400,92816054,1800,1800,1800,1800,0
20230619,104300,92816054,1800,1802,1802,1800,2001
20230619,104200,89213553,1802,1804,1804,1802,56
20230619,104100,89112541,1802,1804,1804,1802,1915
20230619,104000,85659787,1805,1805,1805,1805,0
20230619,103900,85659787,1805,1806,1806,1805,113
20230619,103800,85455711,1806,1807,1807,1806,26
20230619,103700,85408754,1806,1807,1807,1806,11
20230619,103600,85388887,1804,1804,1804,1804,0
20230619,103500,85388887,1804,1804,1804,1804,160
20230619,103400,85100247,1804,1804,1804,1804,5
20230619,103300,85091227,1804,1804,1804,1804,15
20230619,103200,85064167,1804,1806,1806,1804,1378
20230619,103100,82577634,1805,1805,1805,1804,205
20230619,103000,82207793,1806,1806,1806,1806,437
20230619,102900,81418571,1806,1806,1806,1806,0
20230619,102800,81418571,1806,1806,1806,1806,330
20230619,102700,80822591,1806,1806,1806,1806,0
20230619,102600,80822591,1806,1806,1806,1806,0
20230619,102500,80822591,1806,1806,1806,1806,100
20230619,102400,80641991,1804,1804,1804,1804,0
20230619,102300,80641991,1804,1804,1804,1804,0
20230619,102200,80641991,1804,1804,1804,1804,0
20230619,102100,80641991,1804,1804,1804,1804,0
20230619,102000,80641991,1804,1804,1804,1804,0
20230619,101900,80641991,1804,1805,1805,1804,159
20230619,101800,80355055,1807,1807,1807,1807,100
20230619,101700,80174355,1807,1807,1807,1807,0
20230619,101600,80174355,1807,1807,1807,1807,0
20230619,101500,80174355,1807,1805,1807,1804,1339
20230619,101400,77756634,1805,1805,1805,1805,0
20230619,101300,77756634,1805,1806,1806,1805,500
20230619,101200,76854119,1807,1807,1807,1807,0
20230619,101100,76854119,1807,1807,1807,1807,0
20230619,101000,76854119,1807,1807,1807,1807,1
20230619,100900,76852312,1807,1807,1807,1807,0
20230619,100800,76852312,1807,1807,1807,1807,0
20230619,100700,76852312,1807,1804,1807,1804,531
20230619,100600,75894091,1804,1804,1804,1804,0
20230619,100500,75894091,1804,1804,1804,1804,27
20230619,100400,75845383,1804,1805,1805,1804,264
20230619,100300,75369125,1806,1806,1806,1806,771
20230619,100200,73976699,1807,1807,1807,1807,77
20230619,100100,73837560,1807,1807,1807,1807,177
20230619,100000,73517721,1806,1806,1806,1806,0
20230619,095900,73517721,1806,1806,1806,1806,30
20230619,095800,73463541,1806,1806,1806,1806,0
20230619,095700,73463541,1806,1806,1806,1806,0
20230619,095600,73463541,1806,1806,1806,1806,10
20230619,095500,73445481,1807,1807,1807,1807,32
20230619,095400,73387657,1807,1807,1807,1807,0
20230619,095300,73387657,1807,1807,1807,1807,215
20230619,095200,72999152,1807,1807,1807,1807,69
20230619,095100,72874469,1807,1807,1807,1807,1
20230619,095000,72872662,1804,1804,1804,1804,1
20230619,094900,72870858,1803,1807,1807,1803,822
20230619,094800,71387768,1807,1807,1807,1807,111
20230619,094700,71187191,1806,1809,1809,1806,210
20230619,094600,70807901,1809,1809,1809,1809,400
20230619,094500,70084301,1809,1810,1810,1809,60
20230619,094400,69975731,1803,1810,1810,1803,2
20230619,094300,69972118,1803,1803,1803,1803,0
20230619,094200,69972118,1803,1805,1813,1803,1002
20230619,094100,68164219,1805,1813,1813,1805,2
20230619,094000,68160601,1804,1812,1812,1804,535
20230619,093900,67192701,1814,1814,1814,1814,1
20230619,093800,67190887,1814,1814,1814,1814,132
20230619,093700,66951439,1812,1814,1814,1812,305
20230619,093600,66398569,1814,1814,1814,1814,323
20230619,093500,65812647,1814,1815,1815,1814,331
20230619,093400,65211883,1812,1815,1815,1812,635
20230619,093300,64060063,1814,1812,1814,1812,244
20230619,093200,63617570,1812,1807,1812,1807,6343
20230619,093100,52132713,1807,1805,1807,1802,4926
20230619,093000,43236942,1805,1806,1806,1805,150
20230619,092900,42966092,1795,1802,1802,1795,3000
20230619,092800,37571912,1801,1806,1806,1801,1200
20230619,092700,35410053,1801,1801,1801,1801,0
20230619,092600,35410053,1801,1803,1803,1801,1412
20230619,092500,32866225,1801,1801,1801,1801,30
20230619,092400,32812195,1802,1802,1802,1802,30
20230619,092300,32758135,1806,1806,1806,1806,100
20230619,092200,32577535,1807,1807,1807,1807,100
20230619,092100,32396835,1807,1807,1807,1807,658
20230619,092000,31207829,1807,1807,1807,1807,105
20230619,091900,31018094,1807,1802,1807,1802,309
20230619,091800,30459963,1802,1802,1805,1802,147
20230619,091700,30195064,1802,1802,1802,1802,15
20230619,091600,30168034,1802,1802,1802,1802,0
20230619,091500,30168034,1802,1802,1802,1802,0
20230619,091400,30168034,1802,1802,1802,1802,0
20230619,091300,30168034,1802,1802,1802,1802,1
20230619,091200,30166232,1800,1805,1805,1800,1786
20230619,091100,26946457,1805,1805,1805,1800,1004
20230619,091000,25135243,1804,1791,1804,1791,448
20230619,090900,24328848,1791,1791,1791,1791,995
20230619,090800,22546803,1791,1791,1791,1791,50
20230619,090700,22457253,1791,1792,1792,1791,4843
20230619,090600,13783383,1791,1800,1800,1791,1056
20230619,090500,11886888,1805,1805,1805,1805,3
20230619,090400,11881473,1792,1792,1792,1792,1
20230619,090300,11879681,1791,1802,1802,1791,2065
20230619,090200,8176556,1802,1802,1802,1802,56
20230619,090100,8075644,1803,1803,1810,1803,2883
20230619,090000,2877588,1803,1803,1803,1803,1596