KissMeData/007120/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184500,416054885,1673,1673,1673,1673,3750
20230627,184400,416054885,1673,1673,1673,1673,0
20230627,184300,416054885,1673,1673,1673,1673,0
20230627,184200,416054885,1673,1673,1673,1673,0
20230627,184100,416054885,1673,1673,1673,1673,0
20230627,184000,416054885,1673,1673,1673,1673,0
20230627,183900,416054885,1673,1673,1673,1673,0
20230627,183800,416054885,1673,1673,1673,1673,0
20230627,183700,416054885,1673,1673,1673,1673,0
20230627,183600,416054885,1673,1673,1673,1673,0
20230627,183500,416054885,1673,1673,1673,1673,0
20230627,183400,416054885,1673,1673,1673,1673,0
20230627,183300,416054885,1673,1673,1673,1673,0
20230627,183200,416054885,1673,1673,1673,1673,0
20230627,183100,416054885,1673,1673,1673,1673,0
20230627,183000,416054885,1673,1673,1673,1673,0
20230627,182900,416054885,1673,1673,1673,1673,0
20230627,182800,416054885,1673,1673,1673,1673,0
20230627,182700,416054885,1673,1673,1673,1673,0
20230627,182600,416054885,1673,1673,1673,1673,0
20230627,182500,416054885,1673,1673,1673,1673,0
20230627,182400,416054885,1673,1673,1673,1673,0
20230627,182300,416054885,1673,1673,1673,1673,0
20230627,182200,416054885,1673,1673,1673,1673,0
20230627,182100,416054885,1673,1673,1673,1673,0
20230627,182000,416054885,1673,1673,1673,1673,0
20230627,181900,416054885,1673,1673,1673,1673,0
20230627,181800,416054885,1673,1673,1673,1673,0
20230627,181700,416054885,1673,1673,1673,1673,0
20230627,181600,416054885,1673,1673,1673,1673,0
20230627,181500,416054885,1673,1673,1673,1673,3750
20230627,181400,416054885,1673,1673,1673,1673,0
20230627,181300,416054885,1673,1673,1673,1673,0
20230627,181200,416054885,1673,1673,1673,1673,0
20230627,181100,416054885,1673,1673,1673,1673,0
20230627,181000,416054885,1673,1673,1673,1673,0
20230627,180900,416054885,1673,1673,1673,1673,0
20230627,180800,416054885,1673,1673,1673,1673,0
20230627,180700,416054885,1673,1673,1673,1673,0
20230627,180600,416054885,1673,1673,1673,1673,0
20230627,180500,416054885,1673,1673,1673,1673,0
20230627,180400,416054885,1673,1673,1673,1673,0
20230627,180300,416054885,1673,1673,1673,1673,0
20230627,180200,416054885,1673,1673,1673,1673,0
20230627,180100,416054885,1673,1673,1673,1673,0
20230627,180000,416054885,1673,1673,1673,1673,0
20230627,175900,416054885,1673,1673,1673,1673,0
20230627,175800,416054885,1673,1673,1673,1673,0
20230627,175700,416054885,1673,1673,1673,1673,0
20230627,175600,416054885,1673,1673,1673,1673,0
20230627,175500,416054885,1673,1673,1673,1673,0
20230627,175400,416054885,1673,1673,1673,1673,0
20230627,175300,416054885,1673,1673,1673,1673,0
20230627,175200,416054885,1673,1673,1673,1673,0
20230627,175100,416054885,1673,1673,1673,1673,0
20230627,175000,416054885,1673,1673,1673,1673,0
20230627,174900,416054885,1673,1673,1673,1673,0
20230627,174800,416054885,1673,1673,1673,1673,0
20230627,174700,416054885,1673,1673,1673,1673,0
20230627,174600,416054885,1673,1673,1673,1673,0
20230627,174500,416054885,1673,1673,1673,1673,3750
20230627,174400,416054885,1673,1673,1673,1673,0
20230627,174300,416054885,1673,1673,1673,1673,0
20230627,174200,416054885,1673,1673,1673,1673,0
20230627,174100,416054885,1673,1673,1673,1673,0
20230627,174000,416054885,1673,1673,1673,1673,0
20230627,173900,416054885,1673,1673,1673,1673,0
20230627,173800,416054885,1673,1673,1673,1673,0
20230627,173700,416054885,1673,1673,1673,1673,0
20230627,173600,416054885,1673,1673,1673,1673,0
20230627,173500,416054885,1673,1673,1673,1673,0
20230627,173400,416054885,1673,1673,1673,1673,0
20230627,173300,416054885,1673,1673,1673,1673,0
20230627,173200,416054885,1673,1673,1673,1673,0
20230627,173100,416054885,1673,1673,1673,1673,0
20230627,173000,416054885,1673,1673,1673,1673,0
20230627,172900,416054885,1673,1673,1673,1673,0
20230627,172800,416054885,1673,1673,1673,1673,0
20230627,172700,416054885,1673,1673,1673,1673,0
20230627,172600,416054885,1673,1673,1673,1673,0
20230627,172500,416054885,1673,1673,1673,1673,0
20230627,172400,416054885,1673,1673,1673,1673,0
20230627,172300,416054885,1673,1673,1673,1673,0
20230627,172200,416054885,1673,1673,1673,1673,0
20230627,172100,416054885,1673,1673,1673,1673,0
20230627,172000,416054885,1673,1673,1673,1673,0
20230627,171900,416054885,1673,1673,1673,1673,0
20230627,171800,416054885,1673,1673,1673,1673,0
20230627,171700,416054885,1673,1673,1673,1673,0
20230627,171600,416054885,1673,1673,1673,1673,0
20230627,171500,416054885,1673,1673,1673,1673,3750
20230627,171400,416054885,1673,1673,1673,1673,0
20230627,171300,416054885,1673,1673,1673,1673,0
20230627,171200,416054885,1673,1673,1673,1673,0
20230627,171100,416054885,1673,1673,1673,1673,0
20230627,171000,416054885,1673,1673,1673,1673,0
20230627,170900,416054885,1673,1673,1673,1673,0
20230627,170800,416054885,1673,1673,1673,1673,0
20230627,170700,416054885,1673,1673,1673,1673,0
20230627,170600,416054885,1673,1673,1673,1673,0
20230627,170500,416054885,1673,1673,1673,1673,0
20230627,170400,416054885,1673,1673,1673,1673,0
20230627,170300,416054885,1673,1673,1673,1673,0
20230627,170200,416054885,1673,1673,1673,1673,0
20230627,170100,416054885,1673,1673,1673,1673,0
20230627,170000,416054885,1673,1673,1673,1673,0
20230627,165900,416054885,1673,1673,1673,1673,0
20230627,165800,416054885,1673,1673,1673,1673,0
20230627,165700,416054885,1673,1673,1673,1673,0
20230627,165600,416054885,1673,1673,1673,1673,0
20230627,165500,416054885,1673,1673,1673,1673,0
20230627,165400,416054885,1673,1673,1673,1673,0
20230627,165300,416054885,1673,1673,1673,1673,0
20230627,165200,416054885,1673,1673,1673,1673,0
20230627,165100,416054885,1673,1673,1673,1673,0
20230627,165000,416054885,1673,1673,1673,1673,0
20230627,164900,416054885,1673,1673,1673,1673,0
20230627,164800,416054885,1673,1673,1673,1673,0
20230627,164700,416054885,1673,1673,1673,1673,0
20230627,164600,416054885,1673,1673,1673,1673,0
20230627,164500,416054885,1673,1673,1673,1673,3750
20230627,164400,416054885,1673,1673,1673,1673,0
20230627,164300,416054885,1673,1673,1673,1673,0
20230627,164200,416054885,1673,1673,1673,1673,0
20230627,164100,416054885,1673,1673,1673,1673,0
20230627,164000,416054885,1673,1673,1673,1673,0
20230627,163900,416054885,1673,1673,1673,1673,0
20230627,163800,416054885,1673,1673,1673,1673,0
20230627,163700,416054885,1673,1673,1673,1673,0
20230627,163600,416054885,1673,1673,1673,1673,0
20230627,163500,416054885,1673,1673,1673,1673,0
20230627,163400,416054885,1673,1673,1673,1673,0
20230627,163300,416054885,1673,1673,1673,1673,0
20230627,163200,416054885,1673,1673,1673,1673,0
20230627,163100,416054885,1673,1673,1673,1673,0
20230627,163000,416054885,1673,1673,1673,1673,0
20230627,162900,416054885,1673,1673,1673,1673,0
20230627,162800,416054885,1673,1673,1673,1673,0
20230627,162700,416054885,1673,1673,1673,1673,0
20230627,162600,416054885,1673,1673,1673,1673,0
20230627,162500,416054885,1673,1673,1673,1673,0
20230627,162400,416054885,1673,1673,1673,1673,0
20230627,162300,416054885,1673,1673,1673,1673,0
20230627,162200,416054885,1673,1673,1673,1673,0
20230627,162100,416054885,1673,1673,1673,1673,0
20230627,162000,416054885,1673,1673,1673,1673,0
20230627,161900,416054885,1673,1673,1673,1673,0
20230627,161800,416054885,1673,1673,1673,1673,0
20230627,161700,416054885,1673,1673,1673,1673,0
20230627,161600,416054885,1673,1673,1673,1673,0
20230627,161500,416054885,1673,1673,1673,1673,3750
20230627,161400,416054885,1673,1673,1673,1673,0
20230627,161300,416054885,1673,1673,1673,1673,0
20230627,161200,416054885,1673,1673,1673,1673,0
20230627,161100,416054885,1673,1673,1673,1673,0
20230627,161000,416054885,1673,1673,1673,1673,0
20230627,160900,416054885,1673,1673,1673,1673,0
20230627,160800,416054885,1673,1673,1673,1673,0
20230627,160700,416054885,1673,1673,1673,1673,0
20230627,160600,416054885,1673,1673,1673,1673,0
20230627,160500,416054885,1673,1673,1673,1673,0
20230627,160400,416054885,1673,1673,1673,1673,0
20230627,160300,416054885,1673,1673,1673,1673,0
20230627,160200,416054885,1673,1673,1673,1673,0
20230627,160100,416054885,1673,1673,1673,1673,0
20230627,160000,416054885,1673,1673,1673,1673,0
20230627,155900,416054885,1673,1673,1673,1673,0
20230627,155800,416054885,1673,1673,1673,1673,0
20230627,155700,416054885,1673,1673,1673,1673,0
20230627,155600,416054885,1673,1673,1673,1673,0
20230627,155500,416054885,1673,1673,1673,1673,0
20230627,155400,416054885,1673,1673,1673,1673,0
20230627,155300,416054885,1673,1673,1673,1673,0
20230627,155200,416054885,1673,1673,1673,1673,0
20230627,155100,416054885,1673,1673,1673,1673,0
20230627,155000,416054885,1673,1673,1673,1673,0
20230627,154900,416054885,1673,1673,1673,1673,0
20230627,154800,416054885,1673,1673,1673,1673,0
20230627,154700,416054885,1673,1673,1673,1673,0
20230627,154600,416054885,1673,1673,1673,1673,0
20230627,154500,416054885,1673,1673,1673,1673,3750
20230627,154400,416054885,1673,1673,1673,1673,0
20230627,154300,416054885,1673,1673,1673,1673,0
20230627,154200,416054885,1673,1673,1673,1673,0
20230627,154100,416054885,1673,1673,1673,1673,0
20230627,154000,416054885,1673,1673,1673,1673,0
20230627,153900,416054885,1673,1673,1673,1673,0
20230627,153800,416054885,1673,1673,1673,1673,0
20230627,153700,416054885,1673,1673,1673,1673,0
20230627,153600,416054885,1673,1673,1673,1673,0
20230627,153500,416054885,1673,1673,1673,1673,0
20230627,153400,416054885,1673,1673,1673,1673,0
20230627,153300,416054885,1673,1673,1673,1673,0
20230627,153200,416054885,1673,1673,1673,1673,0
20230627,153100,416054885,1673,1673,1673,1673,0
20230627,153000,416054885,1673,1673,1673,1673,3750
20230627,152900,409781135,1675,1675,1675,1675,0
20230627,152800,409781135,1675,1675,1675,1675,0
20230627,152700,409781135,1675,1675,1675,1675,0
20230627,152600,409781135,1675,1675,1675,1675,0
20230627,152500,409781135,1675,1675,1675,1675,0
20230627,152400,409781135,1675,1675,1675,1675,0
20230627,152300,409781135,1675,1675,1675,1675,0
20230627,152200,409781135,1675,1675,1675,1675,0
20230627,152100,409781135,1675,1675,1675,1675,0
20230627,152000,409781135,1675,1675,1675,1675,0
20230627,151900,409781135,1675,1670,1675,1670,1397
20230627,151800,407447607,1670,1667,1670,1667,148
20230627,151700,407200667,1669,1666,1670,1666,885
20230627,151600,405725410,1666,1666,1666,1665,5
20230627,151500,405717082,1666,1659,1666,1659,1108
20230627,151400,403877712,1659,1659,1659,1659,29
20230627,151300,403829601,1659,1659,1659,1659,2
20230627,151200,403826283,1659,1658,1659,1652,1302
20230627,151100,401674461,1659,1660,1660,1659,96
20230627,151000,401515187,1661,1661,1661,1661,47
20230627,150900,401437120,1661,1661,1661,1661,0
20230627,150800,401437120,1661,1662,1662,1661,11
20230627,150700,401418839,1662,1662,1662,1662,1
20230627,150600,401417177,1662,1661,1662,1660,21
20230627,150500,401382305,1663,1662,1663,1661,24
20230627,150400,401342426,1663,1663,1663,1663,20
20230627,150300,401309166,1664,1664,1664,1664,302
20230627,150200,400806638,1666,1665,1666,1665,7
20230627,150100,400794981,1666,1653,1666,1651,4191
20230627,150000,393819407,1653,1654,1665,1653,161
20230627,145900,393553167,1651,1655,1655,1651,2025
20230627,145800,390206104,1655,1655,1655,1655,1813
20230627,145700,387205589,1660,1660,1660,1660,50
20230627,145600,387122589,1666,1660,1666,1660,180
20230627,145500,386823610,1660,1660,1660,1660,5
20230627,145400,386815310,1667,1666,1667,1655,105
20230627,145300,386640604,1666,1658,1666,1658,4202
20230627,145200,379648234,1654,1654,1654,1654,4
20230627,145100,379641618,1654,1655,1655,1654,119
20230627,145000,379444729,1665,1665,1665,1665,0
20230627,144900,379444729,1665,1665,1665,1665,66
20230627,144800,379334839,1655,1666,1666,1655,78
20230627,144700,379205529,1667,1656,1667,1656,296
20230627,144600,378715342,1665,1665,1667,1665,132
20230627,144500,378495560,1665,1660,1665,1660,13
20230627,144400,378473920,1659,1659,1659,1659,5249
20230627,144300,369765829,1659,1659,1659,1659,26786
20230627,144200,325327855,1659,1659,1659,1659,120
20230627,144100,325128775,1658,1659,1659,1651,112
20230627,144000,324943848,1651,1658,1659,1651,7001
20230627,143900,313334271,1659,1659,1659,1659,460
20230627,143800,312571131,1659,1659,1659,1659,100
20230627,143700,312405231,1659,1649,1659,1649,11000
20230627,143600,294204149,1645,1645,1645,1645,0
20230627,143500,294204149,1645,1646,1646,1645,1000
20230627,143400,292558896,1650,1650,1650,1650,0
20230627,143300,292558896,1650,1650,1650,1650,100
20230627,143200,292393896,1650,1645,1650,1645,6
20230627,143100,292384021,1645,1644,1645,1642,1390
20230627,143000,290100530,1644,1644,1644,1644,135
20230627,142900,289878590,1644,1643,1645,1641,7581
20230627,142800,277409995,1644,1644,1645,1644,197
20230627,142700,277086106,1645,1645,1645,1644,836
20230627,142600,275711201,1645,1645,1645,1645,118
20230627,142500,275517091,1646,1648,1648,1645,1284
20230627,142400,273403500,1649,1649,1650,1649,353
20230627,142300,272821292,1650,1651,1651,1650,7635
20230627,142200,260222839,1651,1655,1655,1651,1541
20230627,142100,257677758,1655,1652,1655,1652,1178
20230627,142000,255728981,1651,1653,1655,1651,1573
20230627,141900,253130770,1655,1655,1655,1655,86
20230627,141800,252988440,1655,1653,1655,1652,617
20230627,141700,251969141,1653,1655,1655,1652,606
20230627,141600,250968025,1652,1654,1654,1652,339
20230627,141500,250407926,1654,1654,1654,1654,85
20230627,141400,250267336,1653,1653,1653,1653,49
20230627,141300,250186339,1653,1654,1654,1653,1292
20230627,141200,248050647,1655,1655,1655,1654,3438
20230627,141100,242362325,1655,1656,1656,1655,111
20230627,141000,242178602,1658,1658,1658,1658,31
20230627,140900,242127204,1658,1658,1658,1658,66
20230627,140800,242017776,1655,1655,1655,1655,0
20230627,140700,242017776,1655,1655,1655,1655,12
20230627,140600,241997916,1658,1658,1658,1658,0
20230627,140500,241997916,1658,1658,1658,1658,0
20230627,140400,241997916,1658,1658,1658,1658,149
20230627,140300,241750874,1658,1658,1658,1658,0
20230627,140200,241750874,1658,1658,1658,1658,1
20230627,140100,241749216,1655,1655,1655,1655,111
20230627,140000,241565511,1655,1655,1655,1655,0
20230627,135900,241565511,1655,1658,1659,1655,165
20230627,135800,241292180,1658,1658,1658,1658,0
20230627,135700,241292180,1658,1658,1658,1658,0
20230627,135600,241292180,1658,1655,1658,1655,15
20230627,135500,241267348,1659,1655,1659,1654,1101
20230627,135400,239445216,1656,1657,1658,1656,85
20230627,135300,239304453,1658,1656,1658,1656,118
20230627,135200,239109039,1659,1663,1663,1656,211
20230627,135100,238759537,1659,1660,1660,1659,111
20230627,135000,238575358,1664,1664,1664,1664,0
20230627,134900,238575358,1664,1664,1664,1664,67
20230627,134800,238463870,1664,1664,1664,1664,0
20230627,134700,238463870,1664,1664,1664,1664,18
20230627,134600,238433918,1664,1664,1664,1664,0
20230627,134500,238433918,1664,1664,1664,1664,0
20230627,134400,238433918,1664,1664,1664,1664,0
20230627,134300,238433918,1664,1664,1664,1664,598
20230627,134200,237438846,1664,1664,1664,1664,1
20230627,134100,237437182,1655,1658,1658,1655,111
20230627,134000,237253417,1659,1663,1664,1659,45
20230627,133900,237178602,1663,1663,1664,1655,2347
20230627,133800,233287757,1663,1663,1663,1663,0
20230627,133700,233287757,1663,1660,1663,1657,1261
20230627,133600,231197463,1660,1663,1663,1660,40
20230627,133500,231130973,1663,1663,1663,1663,5
20230627,133400,231122658,1665,1665,1665,1665,0
20230627,133300,231122658,1665,1665,1665,1665,14
20230627,133200,231099348,1665,1665,1665,1665,10
20230627,133100,231082698,1665,1660,1665,1659,112
20230627,133000,230896874,1665,1665,1665,1665,165
20230627,132900,230622149,1665,1665,1665,1665,100
20230627,132800,230455649,1665,1665,1665,1665,0
20230627,132700,230455649,1665,1665,1665,1665,0
20230627,132600,230455649,1665,1665,1665,1665,0
20230627,132500,230455649,1665,1665,1665,1665,1
20230627,132400,230453984,1665,1665,1665,1665,0
20230627,132300,230453984,1665,1665,1665,1665,10
20230627,132200,230437334,1667,1667,1667,1667,0
20230627,132100,230437334,1667,1667,1667,1667,0
20230627,132000,230437334,1667,1667,1667,1667,0
20230627,131900,230437334,1667,1666,1667,1666,67
20230627,131800,230325655,1667,1667,1667,1667,0
20230627,131700,230325655,1667,1667,1667,1667,0
20230627,131600,230325655,1667,1660,1667,1657,201
20230627,131500,229992184,1660,1660,1660,1660,0
20230627,131400,229992184,1660,1660,1660,1659,212
20230627,131300,229640375,1660,1660,1660,1660,1
20230627,131200,229638715,1667,1667,1667,1667,0
20230627,131100,229638715,1667,1667,1667,1667,0
20230627,131000,229638715,1667,1667,1667,1667,1
20230627,130900,229637048,1660,1660,1660,1660,522
20230627,130800,228770528,1667,1667,1667,1667,0
20230627,130700,228770528,1667,1666,1667,1660,12001
20230627,130600,208832554,1668,1666,1668,1666,1148
20230627,130500,206919755,1666,1666,1666,1666,0
20230627,130400,206919755,1666,1666,1666,1666,0
20230627,130300,206919755,1666,1666,1666,1666,1
20230627,130200,206918089,1666,1666,1666,1666,0
20230627,130100,206918089,1666,1666,1666,1666,1
20230627,130000,206916423,1666,1666,1666,1666,0
20230627,125900,206916423,1666,1664,1666,1664,51
20230627,125800,206831557,1666,1666,1666,1666,10
20230627,125700,206814897,1666,1666,1666,1666,59
20230627,125600,206716603,1666,1666,1666,1666,2
20230627,125500,206713271,1667,1667,1667,1667,10
20230627,125400,206696601,1667,1667,1667,1667,2
20230627,125300,206693267,1664,1667,1667,1664,5
20230627,125200,206684935,1667,1667,1667,1667,600
20230627,125100,205684735,1667,1667,1667,1667,1
20230627,125000,205683068,1667,1667,1667,1667,99
20230627,124900,205518035,1667,1667,1667,1667,6
20230627,124800,205508033,1667,1667,1667,1667,83
20230627,124700,205369672,1664,1666,1667,1664,476
20230627,124600,204576186,1666,1666,1666,1666,101
20230627,124500,204407920,1666,1666,1666,1666,0
20230627,124400,204407920,1666,1666,1666,1666,0
20230627,124300,204407920,1666,1666,1666,1666,60
20230627,124200,204307960,1666,1666,1666,1666,0
20230627,124100,204307960,1666,1666,1666,1666,0
20230627,124000,204307960,1666,1667,1667,1666,23
20230627,123900,204269632,1666,1666,1666,1666,75
20230627,123800,204144682,1661,1661,1661,1661,0
20230627,123700,204144682,1661,1661,1661,1661,141
20230627,123600,203910481,1660,1660,1660,1660,0
20230627,123500,203910481,1660,1660,1660,1660,0
20230627,123400,203910481,1660,1660,1660,1660,0
20230627,123300,203910481,1660,1662,1662,1660,80
20230627,123200,203777607,1660,1660,1660,1660,0
20230627,123100,203777607,1660,1667,1667,1660,4736
20230627,123000,195911898,1667,1667,1667,1667,17
20230627,122900,195883559,1667,1667,1667,1667,2
20230627,122800,195880225,1662,1662,1662,1662,2896
20230627,122700,191067073,1662,1662,1662,1661,641
20230627,122600,190001732,1662,1664,1664,1662,702
20230627,122500,188834608,1664,1665,1665,1664,1914
20230627,122400,185649634,1665,1665,1665,1665,0
20230627,122300,185649634,1665,1665,1665,1665,0
20230627,122200,185649634,1665,1664,1665,1664,84
20230627,122100,185509808,1665,1665,1665,1665,2
20230627,122000,185506478,1665,1665,1665,1664,374
20230627,121900,184883802,1667,1667,1667,1667,332
20230627,121800,184330358,1667,1667,1667,1667,0
20230627,121700,184330358,1667,1667,1667,1667,3
20230627,121600,184325357,1667,1667,1667,1667,2
20230627,121500,184322023,1665,1665,1665,1665,35
20230627,121400,184263748,1665,1666,1667,1665,222
20230627,121300,183893931,1666,1667,1667,1666,312
20230627,121200,183373910,1668,1668,1668,1668,2
20230627,121100,183370574,1669,1669,1669,1669,1
20230627,121000,183368905,1670,1670,1670,1670,107
20230627,120900,183190215,1670,1670,1670,1670,1
20230627,120800,183188545,1661,1661,1661,1661,1
20230627,120700,183186884,1670,1670,1670,1670,0
20230627,120600,183186884,1670,1670,1670,1670,1
20230627,120500,183185214,1670,1670,1670,1670,0
20230627,120400,183185214,1670,1670,1670,1670,0
20230627,120300,183185214,1670,1669,1670,1660,3017
20230627,120200,178170199,1670,1670,1670,1670,0
20230627,120100,178170199,1670,1670,1670,1670,0
20230627,120000,178170199,1670,1668,1670,1668,96
20230627,115900,178009881,1670,1670,1670,1670,1
20230627,115800,178008211,1669,1670,1670,1669,1050
20230627,115700,176255711,1670,1670,1670,1670,0
20230627,115600,176255711,1670,1670,1670,1670,100
20230627,115500,176088711,1670,1669,1670,1669,2
20230627,115400,176085372,1668,1670,1670,1668,41
20230627,115300,176016944,1670,1670,1670,1670,0
20230627,115200,176016944,1670,1670,1670,1663,2933
20230627,115100,171125204,1674,1673,1675,1671,11116
20230627,115000,152546190,1675,1675,1675,1675,10
20230627,114900,152529440,1675,1675,1675,1675,0
20230627,114800,152529440,1675,1675,1675,1675,1
20230627,114700,152527765,1675,1675,1675,1675,388
20230627,114600,151877865,1675,1673,1675,1673,150
20230627,114500,151626641,1675,1675,1675,1675,1
20230627,114400,151624966,1673,1673,1673,1673,463
20230627,114300,150850367,1679,1679,1679,1679,1
20230627,114200,150848688,1679,1679,1679,1679,0
20230627,114100,150848688,1679,1679,1679,1679,2
20230627,114000,150845330,1679,1679,1679,1679,0
20230627,113900,150845330,1679,1679,1679,1679,1
20230627,113800,150843651,1675,1675,1675,1675,889
20230627,113700,149354576,1679,1679,1679,1679,0
20230627,113600,149354576,1679,1679,1679,1679,1
20230627,113500,149352897,1679,1679,1679,1679,1
20230627,113400,149351218,1679,1679,1679,1679,0
20230627,113300,149351218,1679,1674,1679,1674,574
20230627,113200,148390337,1679,1679,1679,1679,0
20230627,113100,148390337,1679,1679,1679,1679,1
20230627,113000,148388658,1679,1679,1679,1679,0
20230627,112900,148388658,1679,1679,1679,1679,0
20230627,112800,148388658,1679,1675,1679,1675,9147
20230627,112700,133067425,1679,1679,1679,1679,0
20230627,112600,133067425,1679,1679,1679,1679,91
20230627,112500,132914636,1679,1679,1679,1679,17
20230627,112400,132886093,1679,1679,1679,1679,1
20230627,112300,132884414,1675,1675,1675,1675,0
20230627,112200,132884414,1675,1675,1675,1675,636
20230627,112100,131819114,1678,1678,1678,1678,84
20230627,112000,131678162,1680,1680,1680,1680,0
20230627,111900,131678162,1680,1680,1680,1680,1
20230627,111800,131676482,1680,1679,1680,1679,21
20230627,111700,131641222,1680,1679,1680,1679,2
20230627,111600,131637863,1679,1675,1679,1674,245
20230627,111500,131227442,1678,1678,1678,1678,1
20230627,111400,131225764,1678,1678,1678,1678,1
20230627,111300,131224086,1679,1679,1679,1679,0
20230627,111200,131224086,1679,1679,1679,1679,271
20230627,111100,130769077,1679,1679,1679,1679,0
20230627,111000,130769077,1679,1679,1679,1679,1
20230627,110900,130767398,1681,1681,1681,1681,0
20230627,110800,130767398,1681,1681,1681,1681,0
20230627,110700,130767398,1681,1681,1681,1681,0
20230627,110600,130767398,1681,1681,1681,1681,1
20230627,110500,130765717,1682,1682,1682,1682,0
20230627,110400,130765717,1682,1682,1682,1682,0
20230627,110300,130765717,1682,1682,1682,1682,1
20230627,110200,130764035,1680,1682,1682,1680,163
20230627,110100,130489871,1682,1682,1682,1682,1
20230627,110000,130488189,1673,1682,1682,1673,3
20230627,105900,130483152,1683,1683,1683,1683,0
20230627,105800,130483152,1683,1683,1683,1683,0
20230627,105700,130483152,1683,1682,1683,1682,801
20230627,105600,129135869,1682,1682,1682,1682,2
20230627,105500,129132505,1683,1683,1683,1683,0
20230627,105400,129132505,1683,1683,1683,1683,8
20230627,105300,129119041,1684,1684,1684,1684,0
20230627,105200,129119041,1684,1684,1684,1684,1
20230627,105100,129117357,1688,1688,1688,1688,0
20230627,105000,129117357,1688,1688,1688,1688,0
20230627,104900,129117357,1688,1688,1688,1688,1
20230627,104800,129115669,1687,1683,1687,1683,1006
20230627,104700,127422555,1683,1683,1683,1683,5
20230627,104600,127414140,1683,1683,1683,1683,36
20230627,104500,127353552,1672,1685,1685,1672,1544
20230627,104400,124770150,1686,1687,1687,1686,2
20230627,104300,124766777,1680,1675,1680,1675,307
20230627,104200,124251549,1680,1679,1680,1679,16
20230627,104100,124224684,1675,1675,1675,1675,153
20230627,104000,123968409,1674,1675,1675,1674,47
20230627,103900,123889730,1675,1679,1679,1675,347
20230627,103800,123308359,1679,1679,1679,1679,117
20230627,103700,123111916,1680,1680,1680,1680,0
20230627,103600,123111916,1680,1680,1680,1680,0
20230627,103500,123111916,1680,1680,1680,1680,100
20230627,103400,122943916,1680,1680,1680,1680,20
20230627,103300,122910316,1681,1680,1681,1680,38
20230627,103200,122846474,1682,1682,1686,1680,425
20230627,103100,122131501,1686,1682,1686,1682,1529
20230627,103000,119559719,1686,1686,1686,1686,1
20230627,102900,119558033,1686,1686,1686,1686,0
20230627,102800,119558033,1686,1686,1686,1686,0
20230627,102700,119558033,1686,1686,1686,1686,0
20230627,102600,119558033,1686,1686,1686,1686,0
20230627,102500,119558033,1686,1686,1686,1686,1
20230627,102400,119556347,1686,1681,1686,1675,1191
20230627,102300,117559617,1686,1686,1686,1686,0
20230627,102200,117559617,1686,1686,1686,1686,1154
20230627,102100,115613973,1686,1677,1686,1677,14
20230627,102000,115590486,1678,1687,1687,1678,29
20230627,101900,115541806,1685,1686,1687,1685,6
20230627,101800,115531691,1687,1682,1687,1678,1302
20230627,101700,113345133,1688,1688,1688,1688,0
20230627,101600,113345133,1688,1688,1688,1688,239
20230627,101500,112941701,1688,1688,1688,1688,4
20230627,101400,112934949,1688,1686,1688,1686,100
20230627,101300,112766164,1689,1689,1689,1689,200
20230627,101200,112428364,1689,1689,1689,1689,0
20230627,101100,112428364,1689,1689,1689,1689,19
20230627,101000,112396273,1689,1689,1689,1689,0
20230627,100900,112396273,1689,1686,1689,1686,5132
20230627,100800,103738887,1686,1681,1686,1681,1344
20230627,100700,101477802,1681,1681,1681,1681,39
20230627,100600,101412243,1681,1681,1681,1681,0
20230627,100500,101412243,1681,1681,1681,1681,1
20230627,100400,101410562,1680,1681,1681,1680,50
20230627,100300,101326561,1680,1680,1680,1680,5
20230627,100200,101318161,1680,1680,1680,1680,0
20230627,100100,101318161,1680,1681,1681,1680,17
20230627,100000,101289591,1682,1682,1682,1682,21
20230627,095900,101254269,1682,1682,1682,1682,2
20230627,095800,101250905,1682,1680,1682,1680,139
20230627,095700,101017372,1680,1680,1680,1680,40
20230627,095600,100950172,1680,1680,1680,1680,2
20230627,095500,100946812,1680,1680,1680,1680,0
20230627,095400,100946812,1680,1680,1680,1680,8
20230627,095300,100933372,1677,1676,1678,1675,2115
20230627,095200,97387590,1676,1676,1676,1676,4
20230627,095100,97380886,1675,1680,1680,1675,186
20230627,095000,97069174,1677,1680,1681,1677,5466
20230627,094900,87893032,1680,1682,1682,1680,894
20230627,094800,86390844,1682,1684,1684,1682,421
20230627,094700,85682592,1686,1686,1686,1686,10
20230627,094600,85665732,1686,1686,1686,1686,1
20230627,094500,85664046,1686,1686,1686,1686,6
20230627,094400,85653930,1683,1683,1683,1683,102
20230627,094300,85482264,1684,1686,1686,1684,129
20230627,094200,85264988,1687,1688,1688,1687,15
20230627,094100,85239682,1692,1688,1692,1684,1124
20230627,094000,83345440,1693,1693,1693,1693,0
20230627,093900,83345440,1693,1693,1693,1693,1
20230627,093800,83343747,1687,1692,1692,1687,13
20230627,093700,83321789,1692,1693,1693,1692,363
20230627,093600,82707592,1693,1689,1693,1689,560
20230627,093500,81761748,1689,1689,1689,1689,0
20230627,093400,81761748,1689,1685,1689,1685,1319
20230627,093300,79539229,1689,1689,1689,1689,6
20230627,093200,79529095,1689,1689,1689,1689,3
20230627,093100,79524028,1685,1688,1688,1685,3479
20230627,093000,73652071,1694,1694,1694,1694,52
20230627,092900,73563983,1689,1689,1689,1689,302
20230627,092800,73053905,1688,1698,1698,1688,2411
20230627,092700,68984047,1688,1690,1698,1688,5602
20230627,092600,59527066,1699,1699,1699,1699,0
20230627,092500,59527066,1699,1699,1699,1699,0
20230627,092400,59527066,1699,1695,1700,1695,2644
20230627,092300,55043150,1695,1695,1695,1695,0
20230627,092200,55043150,1695,1695,1695,1695,3
20230627,092100,55038065,1689,1689,1689,1689,300
20230627,092000,54531365,1689,1692,1692,1689,5518
20230627,091900,45202059,1692,1694,1698,1692,2150
20230627,091800,41564028,1692,1693,1693,1692,40
20230627,091700,41496310,1694,1694,1694,1694,66
20230627,091600,41384506,1694,1694,1694,1692,2065
20230627,091500,37890400,1694,1693,1694,1693,486
20230627,091400,37067601,1694,1698,1699,1694,676
20230627,091300,35921936,1699,1699,1699,1699,7
20230627,091200,35910043,1700,1700,1700,1700,52
20230627,091100,35821643,1700,1696,1700,1696,13
20230627,091000,35799591,1700,1700,1700,1700,1
20230627,090900,35797891,1695,1695,1695,1695,60
20230627,090800,35696191,1702,1704,1706,1695,1078
20230627,090700,33860609,1704,1707,1707,1704,146
20230627,090600,33611684,1707,1706,1707,1706,500
20230627,090500,32758384,1709,1705,1709,1703,3211
20230627,090400,27279632,1705,1704,1705,1702,3590
20230627,090300,21164172,1704,1702,1705,1702,354
20230627,090200,20561564,1702,1700,1702,1700,2
20230627,090100,20558162,1690,1698,1701,1690,6294
20230627,090000,9906641,1701,1705,1705,1701,5812