033170/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,195400,10256064771,1734,1734,1734,1734,190462
20230615,195300,10256064771,1734,1734,1734,1734,0
20230615,195200,10256064771,1734,1734,1734,1734,0
20230615,195100,10256064771,1734,1734,1734,1734,0
20230615,195000,10256064771,1734,1734,1734,1734,0
20230615,194900,10256064771,1734,1734,1734,1734,0
20230615,194800,10256064771,1734,1734,1734,1734,0
20230615,194700,10256064771,1734,1734,1734,1734,0
20230615,194600,10256064771,1734,1734,1734,1734,0
20230615,194500,10256064771,1734,1734,1734,1734,0
20230615,194400,10256064771,1734,1734,1734,1734,0
20230615,194300,10256064771,1734,1734,1734,1734,0
20230615,194200,10256064771,1734,1734,1734,1734,0
20230615,194100,10256064771,1734,1734,1734,1734,0
20230615,194000,10256064771,1734,1734,1734,1734,0
20230615,193900,10256064771,1734,1734,1734,1734,0
20230615,193800,10256064771,1734,1734,1734,1734,0
20230615,193700,10256064771,1734,1734,1734,1734,0
20230615,193600,10256064771,1734,1734,1734,1734,0
20230615,193500,10256064771,1734,1734,1734,1734,0
20230615,193400,10256064771,1734,1734,1734,1734,0
20230615,193300,10256064771,1734,1734,1734,1734,0
20230615,193200,10256064771,1734,1734,1734,1734,0
20230615,193100,10256064771,1734,1734,1734,1734,0
20230615,193000,10256064771,1734,1734,1734,1734,0
20230615,192900,10256064771,1734,1734,1734,1734,0
20230615,192800,10256064771,1734,1734,1734,1734,0
20230615,192700,10256064771,1734,1734,1734,1734,0
20230615,192600,10256064771,1734,1734,1734,1734,0
20230615,192500,10256064771,1734,1734,1734,1734,0
20230615,192400,10256064771,1734,1734,1734,1734,190462
20230615,192300,10256064771,1734,1734,1734,1734,0
20230615,192200,10256064771,1734,1734,1734,1734,0
20230615,192100,10256064771,1734,1734,1734,1734,0
20230615,192000,10256064771,1734,1734,1734,1734,0
20230615,191900,10256064771,1734,1734,1734,1734,0
20230615,191800,10256064771,1734,1734,1734,1734,0
20230615,191700,10256064771,1734,1734,1734,1734,0
20230615,191600,10256064771,1734,1734,1734,1734,0
20230615,191500,10256064771,1734,1734,1734,1734,0
20230615,191400,10256064771,1734,1734,1734,1734,0
20230615,191300,10256064771,1734,1734,1734,1734,0
20230615,191200,10256064771,1734,1734,1734,1734,0
20230615,191100,10256064771,1734,1734,1734,1734,0
20230615,191000,10256064771,1734,1734,1734,1734,0
20230615,190900,10256064771,1734,1734,1734,1734,0
20230615,190800,10256064771,1734,1734,1734,1734,0
20230615,190700,10256064771,1734,1734,1734,1734,0
20230615,190600,10256064771,1734,1734,1734,1734,0
20230615,190500,10256064771,1734,1734,1734,1734,0
20230615,190400,10256064771,1734,1734,1734,1734,0
20230615,190300,10256064771,1734,1734,1734,1734,0
20230615,190200,10256064771,1734,1734,1734,1734,0
20230615,190100,10256064771,1734,1734,1734,1734,0
20230615,190000,10256064771,1734,1734,1734,1734,0
20230615,185900,10256064771,1734,1734,1734,1734,0
20230615,185800,10256064771,1734,1734,1734,1734,0
20230615,185700,10256064771,1734,1734,1734,1734,0
20230615,185600,10256064771,1734,1734,1734,1734,0
20230615,185500,10256064771,1734,1734,1734,1734,0
20230615,185400,10256064771,1734,1734,1734,1734,190462
20230615,185300,10256064771,1734,1734,1734,1734,0
20230615,185200,10256064771,1734,1734,1734,1734,0
20230615,185100,10256064771,1734,1734,1734,1734,0
20230615,185000,10256064771,1734,1734,1734,1734,0
20230615,184900,10256064771,1734,1734,1734,1734,0
20230615,184800,10256064771,1734,1734,1734,1734,0
20230615,184700,10256064771,1734,1734,1734,1734,0
20230615,184600,10256064771,1734,1734,1734,1734,0
20230615,184500,10256064771,1734,1734,1734,1734,0
20230615,184400,10256064771,1734,1734,1734,1734,0
20230615,184300,10256064771,1734,1734,1734,1734,0
20230615,184200,10256064771,1734,1734,1734,1734,0
20230615,184100,10256064771,1734,1734,1734,1734,0
20230615,184000,10256064771,1734,1734,1734,1734,0
20230615,183900,10256064771,1734,1734,1734,1734,0
20230615,183800,10256064771,1734,1734,1734,1734,0
20230615,183700,10256064771,1734,1734,1734,1734,0
20230615,183600,10256064771,1734,1734,1734,1734,0
20230615,183500,10256064771,1734,1734,1734,1734,0
20230615,183400,10256064771,1734,1734,1734,1734,0
20230615,183300,10256064771,1734,1734,1734,1734,0
20230615,183200,10256064771,1734,1734,1734,1734,0
20230615,183100,10256064771,1734,1734,1734,1734,0
20230615,183000,10256064771,1734,1734,1734,1734,0
20230615,182900,10256064771,1734,1734,1734,1734,0
20230615,182800,10256064771,1734,1734,1734,1734,0
20230615,182700,10256064771,1734,1734,1734,1734,0
20230615,182600,10256064771,1734,1734,1734,1734,0
20230615,182500,10256064771,1734,1734,1734,1734,0
20230615,182400,10256064771,1734,1734,1734,1734,190462
20230615,182300,10256064771,1734,1734,1734,1734,0
20230615,182200,10256064771,1734,1734,1734,1734,0
20230615,182100,10256064771,1734,1734,1734,1734,0
20230615,182000,10256064771,1734,1734,1734,1734,0
20230615,181900,10256064771,1734,1734,1734,1734,0
20230615,181800,10256064771,1734,1734,1734,1734,0
20230615,181700,10256064771,1734,1734,1734,1734,0
20230615,181600,10256064771,1734,1734,1734,1734,0
20230615,181500,10256064771,1734,1734,1734,1734,0
20230615,181400,10256064771,1734,1734,1734,1734,0
20230615,181300,10256064771,1734,1734,1734,1734,0
20230615,181200,10256064771,1734,1734,1734,1734,0
20230615,181100,10256064771,1734,1734,1734,1734,0
20230615,181000,10256064771,1734,1734,1734,1734,0
20230615,180900,10256064771,1734,1734,1734,1734,0
20230615,180800,10256064771,1734,1734,1734,1734,0
20230615,180700,10256064771,1734,1734,1734,1734,0
20230615,180600,10256064771,1734,1734,1734,1734,0
20230615,180500,10256064771,1734,1734,1734,1734,0
20230615,180400,10256064771,1734,1734,1734,1734,0
20230615,180300,10256064771,1734,1734,1734,1734,0
20230615,180200,10256064771,1734,1734,1734,1734,0
20230615,180100,10256064771,1734,1734,1734,1734,0
20230615,180000,10256064771,1734,1734,1734,1734,0
20230615,175900,10256064771,1734,1734,1734,1734,0
20230615,175800,10256064771,1734,1734,1734,1734,0
20230615,175700,10256064771,1734,1734,1734,1734,0
20230615,175600,10256064771,1734,1734,1734,1734,0
20230615,175500,10256064771,1734,1734,1734,1734,0
20230615,175400,10256064771,1734,1734,1734,1734,190462
20230615,175300,10256064771,1734,1734,1734,1734,0
20230615,175200,10256064771,1734,1734,1734,1734,0
20230615,175100,10256064771,1734,1734,1734,1734,0
20230615,175000,10256064771,1734,1734,1734,1734,0
20230615,174900,10256064771,1734,1734,1734,1734,0
20230615,174800,10256064771,1734,1734,1734,1734,0
20230615,174700,10256064771,1734,1734,1734,1734,0
20230615,174600,10256064771,1734,1734,1734,1734,0
20230615,174500,10256064771,1734,1734,1734,1734,0
20230615,174400,10256064771,1734,1734,1734,1734,0
20230615,174300,10256064771,1734,1734,1734,1734,0
20230615,174200,10256064771,1734,1734,1734,1734,0
20230615,174100,10256064771,1734,1734,1734,1734,0
20230615,174000,10256064771,1734,1734,1734,1734,0
20230615,173900,10256064771,1734,1734,1734,1734,0
20230615,173800,10256064771,1734,1734,1734,1734,0
20230615,173700,10256064771,1734,1734,1734,1734,0
20230615,173600,10256064771,1734,1734,1734,1734,0
20230615,173500,10256064771,1734,1734,1734,1734,0
20230615,173400,10256064771,1734,1734,1734,1734,0
20230615,173300,10256064771,1734,1734,1734,1734,0
20230615,173200,10256064771,1734,1734,1734,1734,0
20230615,173100,10256064771,1734,1734,1734,1734,0
20230615,173000,10256064771,1734,1734,1734,1734,0
20230615,172900,10256064771,1734,1734,1734,1734,0
20230615,172800,10256064771,1734,1734,1734,1734,0
20230615,172700,10256064771,1734,1734,1734,1734,0
20230615,172600,10256064771,1734,1734,1734,1734,0
20230615,172500,10256064771,1734,1734,1734,1734,0
20230615,172400,10256064771,1734,1734,1734,1734,190462
20230615,172300,10256064771,1734,1734,1734,1734,0
20230615,172200,10256064771,1734,1734,1734,1734,0
20230615,172100,10256064771,1734,1734,1734,1734,0
20230615,172000,10256064771,1734,1734,1734,1734,0
20230615,171900,10256064771,1734,1734,1734,1734,0
20230615,171800,10256064771,1734,1734,1734,1734,0
20230615,171700,10256064771,1734,1734,1734,1734,0
20230615,171600,10256064771,1734,1734,1734,1734,0
20230615,171500,10256064771,1734,1734,1734,1734,0
20230615,171400,10256064771,1734,1734,1734,1734,0
20230615,171300,10256064771,1734,1734,1734,1734,0
20230615,171200,10256064771,1734,1734,1734,1734,0
20230615,171100,10256064771,1734,1734,1734,1734,0
20230615,171000,10256064771,1734,1734,1734,1734,0
20230615,170900,10256064771,1734,1734,1734,1734,0
20230615,170800,10256064771,1734,1734,1734,1734,0
20230615,170700,10256064771,1734,1734,1734,1734,0
20230615,170600,10256064771,1734,1734,1734,1734,0
20230615,170500,10256064771,1734,1734,1734,1734,0
20230615,170400,10256064771,1734,1734,1734,1734,0
20230615,170300,10256064771,1734,1734,1734,1734,0
20230615,170200,10256064771,1734,1734,1734,1734,0
20230615,170100,10256064771,1734,1734,1734,1734,0
20230615,170000,10256064771,1734,1734,1734,1734,0
20230615,165900,10256064771,1734,1734,1734,1734,0
20230615,165800,10256064771,1734,1734,1734,1734,0
20230615,165700,10256064771,1734,1734,1734,1734,0
20230615,165600,10256064771,1734,1734,1734,1734,0
20230615,165500,10256064771,1734,1734,1734,1734,0
20230615,165400,10256064771,1734,1734,1734,1734,190462
20230615,165300,10256064771,1734,1734,1734,1734,0
20230615,165200,10256064771,1734,1734,1734,1734,0
20230615,165100,10256064771,1734,1734,1734,1734,0
20230615,165000,10256064771,1734,1734,1734,1734,0
20230615,164900,10256064771,1734,1734,1734,1734,0
20230615,164800,10256064771,1734,1734,1734,1734,0
20230615,164700,10256064771,1734,1734,1734,1734,0
20230615,164600,10256064771,1734,1734,1734,1734,0
20230615,164500,10256064771,1734,1734,1734,1734,0
20230615,164400,10256064771,1734,1734,1734,1734,0
20230615,164300,10256064771,1734,1734,1734,1734,0
20230615,164200,10256064771,1734,1734,1734,1734,0
20230615,164100,10256064771,1734,1734,1734,1734,0
20230615,164000,10256064771,1734,1734,1734,1734,0
20230615,163900,10256064771,1734,1734,1734,1734,0
20230615,163800,10256064771,1734,1734,1734,1734,0
20230615,163700,10256064771,1734,1734,1734,1734,0
20230615,163600,10256064771,1734,1734,1734,1734,0
20230615,163500,10256064771,1734,1734,1734,1734,0
20230615,163400,10256064771,1734,1734,1734,1734,0
20230615,163300,10256064771,1734,1734,1734,1734,0
20230615,163200,10256064771,1734,1734,1734,1734,0
20230615,163100,10256064771,1734,1734,1734,1734,0
20230615,163000,10256064771,1734,1734,1734,1734,0
20230615,162900,10256064771,1734,1734,1734,1734,0
20230615,162800,10256064771,1734,1734,1734,1734,0
20230615,162700,10256064771,1734,1734,1734,1734,0
20230615,162600,10256064771,1734,1734,1734,1734,0
20230615,162500,10256064771,1734,1734,1734,1734,0
20230615,162400,10256064771,1734,1734,1734,1734,190462
20230615,162300,10256064771,1734,1734,1734,1734,0
20230615,162200,10256064771,1734,1734,1734,1734,0
20230615,162100,10256064771,1734,1734,1734,1734,0
20230615,162000,10256064771,1734,1734,1734,1734,0
20230615,161900,10256064771,1734,1734,1734,1734,0
20230615,161800,10256064771,1734,1734,1734,1734,0
20230615,161700,10256064771,1734,1734,1734,1734,0
20230615,161600,10256064771,1734,1734,1734,1734,0
20230615,161500,10256064771,1734,1734,1734,1734,0
20230615,161400,10256064771,1734,1734,1734,1734,0
20230615,161300,10256064771,1734,1734,1734,1734,0
20230615,161200,10256064771,1734,1734,1734,1734,0
20230615,161100,10256064771,1734,1734,1734,1734,0
20230615,161000,10256064771,1734,1734,1734,1734,0
20230615,160900,10256064771,1734,1734,1734,1734,0
20230615,160800,10256064771,1734,1734,1734,1734,0
20230615,160700,10256064771,1734,1734,1734,1734,0
20230615,160600,10256064771,1734,1734,1734,1734,0
20230615,160500,10256064771,1734,1734,1734,1734,0
20230615,160400,10256064771,1734,1734,1734,1734,0
20230615,160300,10256064771,1734,1734,1734,1734,0
20230615,160200,10256064771,1734,1734,1734,1734,0
20230615,160100,10256064771,1734,1734,1734,1734,0
20230615,160000,10256064771,1734,1734,1734,1734,0
20230615,155900,10256064771,1734,1734,1734,1734,0
20230615,155800,10256064771,1734,1734,1734,1734,0
20230615,155700,10256064771,1734,1734,1734,1734,0
20230615,155600,10256064771,1734,1734,1734,1734,0
20230615,155500,10256064771,1734,1734,1734,1734,0
20230615,155400,10256064771,1734,1734,1734,1734,190462
20230615,155300,10256064771,1734,1734,1734,1734,0
20230615,155200,10256064771,1734,1734,1734,1734,0
20230615,155100,10256064771,1734,1734,1734,1734,0
20230615,155000,10256064771,1734,1734,1734,1734,0
20230615,154900,10256064771,1734,1734,1734,1734,0
20230615,154800,10256064771,1734,1734,1734,1734,0
20230615,154700,10256064771,1734,1734,1734,1734,0
20230615,154600,10256064771,1734,1734,1734,1734,0
20230615,154500,10256064771,1734,1734,1734,1734,0
20230615,154400,10256064771,1734,1734,1734,1734,0
20230615,154300,10256064771,1734,1734,1734,1734,0
20230615,154200,10256064771,1734,1734,1734,1734,0
20230615,154100,10256064771,1734,1734,1734,1734,0
20230615,154000,10256064771,1734,1734,1734,1734,0
20230615,153900,10256064771,1734,1734,1734,1734,0
20230615,153800,10256064771,1734,1734,1734,1734,0
20230615,153700,10256064771,1734,1734,1734,1734,0
20230615,153600,10256064771,1734,1734,1734,1734,0
20230615,153500,10256064771,1734,1734,1734,1734,0
20230615,153400,10256064771,1734,1734,1734,1734,0
20230615,153300,10256064771,1734,1734,1734,1734,0
20230615,153200,10256064771,1734,1734,1734,1734,0
20230615,153100,10256064771,1734,1734,1734,1734,0
20230615,153000,10256064771,1734,1734,1734,1734,190462
20230615,152900,9925803663,1734,1734,1734,1734,0
20230615,152800,9925803663,1734,1734,1734,1734,0
20230615,152700,9925803663,1734,1734,1734,1734,0
20230615,152600,9925803663,1734,1734,1734,1734,0
20230615,152500,9925803663,1734,1734,1734,1734,0
20230615,152400,9925803663,1734,1734,1734,1734,0
20230615,152300,9925803663,1734,1734,1734,1734,0
20230615,152200,9925803663,1734,1734,1734,1734,0
20230615,152100,9925803663,1734,1734,1734,1734,0
20230615,152000,9925803663,1734,1734,1734,1734,0
20230615,151900,9925803663,1734,1733,1737,1732,36815
20230615,151800,9861948999,1732,1737,1737,1732,56063
20230615,151700,9764677651,1737,1733,1738,1733,85767
20230615,151600,9615810411,1733,1733,1734,1731,29349
20230615,151500,9564966109,1733,1732,1735,1731,37827
20230615,151400,9499395497,1731,1729,1732,1729,26386
20230615,151300,9453745135,1728,1731,1732,1728,27396
20230615,151200,9406331694,1732,1730,1733,1729,54245
20230615,151100,9312396215,1730,1718,1730,1717,72420
20230615,151000,9187605354,1718,1715,1719,1715,6724
20230615,150900,9176054289,1715,1719,1720,1715,19004
20230615,150800,9143420097,1719,1714,1719,1714,19407
20230615,150700,9110090343,1713,1715,1717,1712,14273
20230615,150600,9085630169,1715,1715,1716,1714,12135
20230615,150500,9064814925,1715,1714,1715,1713,13938
20230615,150400,9040926007,1714,1720,1720,1714,20630
20230615,150300,9005518478,1720,1718,1722,1718,6962
20230615,150200,8993547898,1718,1715,1718,1713,7589
20230615,150100,8980526240,1713,1721,1721,1711,81643
20230615,150000,8840343759,1721,1724,1725,1721,20726
20230615,145900,8804655724,1724,1727,1727,1724,14667
20230615,145800,8779349941,1727,1727,1728,1727,4980
20230615,145700,8770747501,1728,1725,1728,1725,6573
20230615,145600,8759401544,1725,1724,1725,1723,5059
20230615,145500,8750679565,1723,1725,1725,1722,18800
20230615,145400,8718283150,1724,1723,1726,1723,5462
20230615,145300,8708867170,1723,1728,1729,1722,39028
20230615,145200,8641532643,1728,1728,1729,1726,9728
20230615,145100,8624729070,1728,1730,1730,1727,14566
20230615,145000,8599554543,1729,1730,1733,1728,10968
20230615,144900,8580572736,1726,1731,1731,1725,57519
20230615,144800,8481175083,1731,1733,1733,1731,18179
20230615,144700,8449700075,1733,1733,1734,1730,30087
20230615,144600,8397600510,1733,1734,1739,1733,55683
20230615,144500,8300896673,1735,1734,1735,1727,62572
20230615,144400,8192543019,1735,1732,1736,1730,48239
20230615,144300,8108938689,1733,1735,1735,1731,33640
20230615,144200,8050641200,1735,1737,1741,1729,112740
20230615,144100,7854934932,1740,1736,1740,1726,159172
20230615,144000,7578696150,1739,1722,1740,1722,242074
20230615,143900,7159123552,1725,1720,1725,1720,10880
20230615,143800,7140372888,1725,1728,1733,1717,125423
20230615,143700,6923640373,1727,1722,1729,1720,65407
20230615,143600,6810831253,1722,1716,1722,1715,58393
20230615,143500,6710418977,1716,1713,1717,1713,28253
20230615,143400,6661939837,1712,1711,1713,1711,4804
20230615,143300,6653716504,1711,1710,1711,1709,8435
20230615,143200,6639293259,1711,1711,1711,1710,1444
20230615,143100,6636823186,1711,1711,1711,1710,10410
20230615,143000,6619016855,1712,1711,1712,1711,145
20230615,142900,6618768735,1711,1713,1713,1711,9540
20230615,142800,6602442266,1713,1713,1713,1713,1014
20230615,142700,6600705284,1713,1713,1713,1712,1037
20230615,142600,6598928986,1712,1713,1713,1712,11
20230615,142500,6598910149,1712,1712,1712,1712,2697
20230615,142400,6594292885,1715,1712,1715,1712,5160
20230615,142300,6585446128,1713,1712,1713,1712,622
20230615,142200,6584380746,1713,1714,1714,1713,882
20230615,142100,6582869690,1714,1714,1714,1713,315
20230615,142000,6582329781,1712,1712,1712,1712,3293
20230615,141900,6576692165,1712,1714,1714,1712,13222
20230615,141800,6554047491,1715,1715,1715,1715,417
20230615,141700,6553332336,1715,1716,1716,1715,202
20230615,141600,6552985705,1716,1715,1716,1714,1826
20230615,141500,6549854689,1714,1713,1714,1713,3871
20230615,141400,6543220258,1713,1713,1714,1713,4445
20230615,141300,6535602283,1713,1714,1714,1712,601
20230615,141200,6534573187,1715,1717,1717,1712,16068
20230615,141100,6507016274,1717,1717,1717,1716,154
20230615,141000,6506751857,1718,1717,1718,1715,10715
20230615,140900,6488365205,1717,1716,1719,1716,10728
20230615,140800,6469941653,1716,1716,1717,1715,5761
20230615,140700,6460059713,1716,1717,1718,1716,11854
20230615,140600,6439710502,1717,1715,1717,1715,5092
20230615,140500,6430973708,1715,1714,1715,1714,3100
20230615,140400,6425658308,1713,1713,1713,1713,3485
20230615,140300,6419688503,1713,1713,1713,1712,690
20230615,140200,6418506534,1713,1712,1713,1712,771
20230615,140100,6417186481,1712,1712,1712,1711,1825
20230615,140000,6414062084,1711,1712,1712,1711,895
20230615,135900,6412530346,1712,1712,1712,1711,5488
20230615,135800,6403134900,1712,1712,1712,1711,2384
20230615,135700,6399053498,1712,1711,1712,1710,1592
20230615,135600,6396329397,1711,1711,1711,1711,140
20230615,135500,6396089857,1710,1710,1710,1710,508
20230615,135400,6395221177,1711,1711,1711,1710,346
20230615,135300,6394629421,1710,1713,1713,1710,6410
20230615,135200,6383662955,1713,1714,1714,1712,832
20230615,135100,6382238252,1712,1712,1712,1712,501
20230615,135000,6381380540,1712,1714,1715,1712,631
20230615,134900,6380299267,1714,1713,1715,1713,6418
20230615,134800,6369298347,1711,1712,1713,1710,4267
20230615,134700,6361996130,1712,1711,1712,1711,768
20230615,134600,6360682026,1712,1713,1713,1712,906
20230615,134500,6359130950,1712,1715,1715,1712,6697
20230615,134400,6347658218,1715,1715,1716,1715,2239
20230615,134300,6343818213,1715,1716,1716,1715,1109
20230615,134200,6341916178,1716,1715,1716,1715,314
20230615,134100,6341377404,1715,1714,1715,1714,5007
20230615,134000,6332790722,1715,1715,1715,1715,27
20230615,133900,6332744417,1715,1714,1715,1714,127
20230615,133800,6332526619,1713,1713,1713,1713,49
20230615,133700,6332442682,1713,1713,1713,1712,387
20230615,133600,6331779777,1712,1712,1712,1712,702
20230615,133500,6330577953,1712,1710,1712,1710,5374
20230615,133400,6321382685,1710,1710,1710,1710,2713
20230615,133300,6316743455,1710,1712,1712,1710,12515
20230615,133200,6295331174,1711,1712,1712,1711,6509
20230615,133100,6284189270,1713,1715,1715,1713,243
20230615,133000,6283773009,1716,1716,1716,1713,1211
20230615,132900,6281698012,1716,1713,1716,1712,7831
20230615,132800,6268286118,1713,1716,1716,1713,10390
20230615,132700,6250471968,1716,1716,1716,1716,5956
20230615,132600,6240251472,1715,1714,1715,1714,130
20230615,132500,6240028552,1714,1717,1717,1714,3010
20230615,132400,6234866649,1717,1718,1718,1717,7
20230615,132300,6234854628,1718,1719,1720,1714,13493
20230615,132200,6211689068,1720,1719,1721,1719,5010
20230615,132100,6203072278,1720,1714,1720,1714,12656
20230615,132000,6181336116,1714,1716,1716,1714,1157
20230615,131900,6179352401,1715,1715,1716,1715,11837
20230615,131800,6159050798,1715,1714,1715,1714,812
20230615,131700,6157658534,1714,1717,1717,1714,3285
20230615,131600,6152023001,1717,1718,1718,1717,1117
20230615,131500,6150104455,1717,1716,1717,1716,1891
20230615,131400,6146858270,1716,1715,1716,1715,262
20230615,131300,6146408938,1715,1715,1717,1712,19692
20230615,131200,6112639287,1715,1718,1719,1715,9066
20230615,131100,6097069741,1719,1718,1719,1717,4717
20230615,131000,6088965032,1720,1723,1723,1719,5908
20230615,130900,6078801948,1719,1718,1724,1718,23962
20230615,130800,6037574142,1718,1719,1719,1718,4497
20230615,130700,6029845036,1719,1719,1719,1718,690
20230615,130600,6028659142,1718,1718,1720,1718,2656
20230615,130500,6024093246,1719,1717,1720,1717,4672
20230615,130400,6016058919,1717,1719,1719,1717,2094
20230615,130300,6012461732,1719,1719,1719,1718,1814
20230615,130200,6009344047,1717,1720,1720,1717,1413
20230615,130100,6006917332,1715,1716,1716,1715,52
20230615,130000,6006828148,1715,1723,1724,1715,10752
20230615,125900,5988349358,1724,1717,1724,1717,29539
20230615,125800,5937529803,1717,1717,1717,1717,3300
20230615,125700,5931863703,1713,1715,1717,1713,5686
20230615,125600,5922111543,1715,1717,1717,1715,2206
20230615,125500,5918328241,1715,1712,1715,1712,6210
20230615,125400,5907682462,1712,1710,1712,1710,1756
20230615,125300,5904676947,1710,1711,1711,1710,2071
20230615,125200,5901135232,1711,1712,1712,1710,7000
20230615,125100,5889161172,1711,1711,1712,1711,85
20230615,125000,5889015732,1711,1711,1711,1710,4602
20230615,124900,5881145476,1711,1710,1711,1710,1520
20230615,124800,5878545765,1711,1711,1711,1711,2115
20230615,124700,5874927000,1711,1711,1712,1711,1131
20230615,124600,5872991617,1711,1712,1712,1711,784
20230615,124500,5871649551,1711,1712,1712,1710,457
20230615,124400,5870867862,1711,1711,1711,1711,1008
20230615,124300,5869143174,1712,1711,1715,1711,3855
20230615,124200,5862545638,1711,1710,1711,1710,5434
20230615,124100,5853249151,1710,1710,1711,1709,6272
20230615,124000,5842523200,1710,1712,1712,1710,5564
20230615,123900,5833002204,1712,1713,1713,1712,2294
20230615,123800,5829074373,1713,1713,1713,1713,2924
20230615,123700,5824065561,1712,1714,1714,1710,3557
20230615,123600,5817976266,1715,1718,1718,1715,6358
20230615,123500,5807062361,1719,1720,1720,1718,3720
20230615,123400,5800667431,1720,1713,1720,1713,36629
20230615,123300,5737785389,1712,1711,1714,1711,4666
20230615,123200,5729794503,1711,1709,1711,1709,1325
20230615,123100,5727530068,1713,1712,1713,1712,1009
20230615,123000,5725802161,1710,1711,1712,1710,2425
20230615,122900,5721653812,1711,1711,1711,1710,1184
20230615,122800,5719628894,1710,1711,1711,1710,1711
20230615,122700,5716701984,1711,1712,1712,1711,208
20230615,122600,5716345898,1712,1708,1712,1708,1149
20230615,122500,5714380238,1707,1708,1709,1707,5156
20230615,122400,5705574852,1708,1710,1710,1708,6118
20230615,122300,5695121989,1711,1711,1711,1711,3911
20230615,122200,5688430268,1711,1712,1712,1710,5717
20230615,122100,5678650420,1712,1714,1714,1712,464
20230615,122000,5677855787,1714,1715,1716,1713,4723
20230615,121900,5669756441,1715,1715,1715,1715,2116
20230615,121800,5666127501,1715,1717,1717,1715,4987
20230615,121700,5657572472,1716,1717,1717,1716,4240
20230615,121600,5650294060,1717,1715,1718,1715,7064
20230615,121500,5638166684,1715,1715,1715,1715,730
20230615,121400,5636914734,1715,1712,1715,1712,4895
20230615,121300,5628526076,1709,1709,1709,1709,3398
20230615,121200,5622718894,1709,1710,1710,1709,3238
20230615,121100,5617184985,1709,1710,1710,1709,2210
20230615,121000,5613406785,1710,1709,1714,1709,1423
20230615,120900,5610972932,1709,1712,1712,1708,20656
20230615,120800,5575672638,1709,1710,1714,1709,2535
20230615,120700,5571337569,1709,1714,1714,1708,10065
20230615,120600,5554128892,1711,1711,1711,1711,660
20230615,120500,5552999632,1711,1711,1714,1711,18
20230615,120400,5552968831,1716,1710,1716,1710,21542
20230615,120300,5516061595,1713,1712,1713,1712,4059
20230615,120200,5509112318,1712,1707,1712,1706,15639
20230615,120100,5482391284,1706,1706,1707,1706,2041
20230615,120000,5478908308,1706,1706,1706,1706,1241
20230615,115900,5476791162,1707,1707,1707,1706,605
20230615,115800,5475758927,1707,1707,1708,1707,961
20230615,115700,5474118222,1707,1706,1708,1706,2080
20230615,115600,5470567758,1705,1702,1706,1701,539
20230615,115500,5469650743,1700,1700,1700,1700,44
20230615,115400,5469575943,1699,1699,1699,1699,0
20230615,115300,5469575943,1699,1700,1701,1699,1040
20230615,115200,5467808870,1699,1701,1703,1697,1885
20230615,115100,5464605366,1707,1707,1707,1707,0
20230615,115000,5464605366,1707,1697,1707,1697,2352
20230615,114900,5460604580,1708,1707,1708,1695,17910
20230615,114800,5430146264,1707,1708,1708,1705,1150
20230615,114700,5428183467,1707,1709,1709,1707,1765
20230615,114600,5425168070,1708,1711,1711,1708,1527
20230615,114500,5422557405,1711,1702,1713,1702,44613
20230615,114400,5346407774,1702,1701,1702,1701,3091
20230615,114300,5341148476,1700,1700,1700,1700,487
20230615,114200,5340320576,1702,1701,1702,1700,1878
20230615,114100,5337126420,1700,1700,1700,1700,763
20230615,114000,5335829320,1698,1696,1700,1695,3187
20230615,113900,5330425653,1696,1698,1700,1696,3233
20230615,113800,5324941167,1698,1699,1699,1698,34
20230615,113700,5324883434,1697,1697,1697,1697,1
20230615,113600,5324881737,1697,1697,1697,1697,51
20230615,113500,5324795190,1695,1696,1696,1695,3960
20230615,113400,5318081338,1695,1696,1699,1695,3180
20230615,113300,5312691201,1695,1695,1695,1695,1
20230615,113200,5312689506,1695,1695,1695,1689,10204
20230615,113100,5295426276,1695,1701,1701,1695,3227
20230615,113000,5289952251,1695,1702,1702,1695,367
20230615,112900,5289329778,1702,1693,1702,1693,732
20230615,112800,5288089998,1693,1700,1704,1691,8133
20230615,112700,5274292744,1698,1700,1700,1698,1403
20230615,112600,5271909593,1698,1697,1698,1697,2338
20230615,112500,5267941917,1697,1701,1701,1697,11112
20230615,112400,5249064690,1700,1703,1705,1700,17377
20230615,112300,5219479806,1702,1700,1703,1699,16622
20230615,112200,5191214689,1702,1701,1704,1699,17797
20230615,112100,5160924131,1702,1697,1702,1697,4434
20230615,112000,5153388156,1697,1685,1697,1684,6733
20230615,111900,5141987675,1685,1688,1689,1685,20356
20230615,111800,5107630172,1684,1685,1688,1684,14629
20230615,111700,5082974380,1685,1686,1686,1684,24350
20230615,111600,5041962337,1685,1688,1688,1685,43217
20230615,111500,4969068948,1688,1688,1689,1688,6380
20230615,111400,4958299419,1688,1689,1689,1688,10444
20230615,111300,4940661625,1689,1689,1689,1689,6687
20230615,111200,4929367282,1689,1691,1691,1689,13805
20230615,111100,4906039639,1691,1690,1691,1689,4865
20230615,111000,4897817079,1690,1691,1691,1690,11832
20230615,110900,4877819883,1691,1691,1691,1691,1137
20230615,110800,4875897216,1691,1693,1694,1690,6750
20230615,110700,4864477209,1694,1696,1696,1694,8673
20230615,110600,4849775738,1696,1696,1696,1696,1850
20230615,110500,4846638138,1697,1698,1701,1697,6608
20230615,110400,4835417170,1699,1702,1703,1699,26056
20230615,110300,4791114740,1701,1702,1703,1701,6940
20230615,110200,4779305745,1702,1701,1703,1701,23849
20230615,110100,4738710463,1702,1700,1704,1697,40981
20230615,110000,4668986411,1698,1697,1700,1691,16075
20230615,105900,4641699246,1691,1689,1699,1688,5694
20230615,105800,4632046734,1688,1691,1700,1688,6119
20230615,105700,4621705431,1691,1693,1700,1688,24132
20230615,105600,4580884244,1690,1691,1693,1690,11194
20230615,105500,4561962074,1691,1695,1695,1690,24324
20230615,105400,4520787518,1695,1700,1700,1695,16494
20230615,105300,4492815653,1701,1700,1702,1699,2721
20230615,105200,4488187600,1700,1702,1702,1700,7700
20230615,105100,4475090791,1702,1699,1702,1699,1399
20230615,105000,4472712223,1702,1697,1702,1697,1385
20230615,104900,4470359887,1699,1701,1702,1696,10510
20230615,104800,4452516067,1702,1704,1704,1699,560
20230615,104700,4451562190,1704,1697,1704,1697,969
20230615,104600,4449911834,1697,1696,1699,1695,22645
20230615,104500,4411480522,1696,1700,1700,1695,30308
20230615,104400,4360061739,1700,1700,1701,1700,2372
20230615,104300,4356029228,1700,1706,1707,1699,18523
20230615,104200,4324513363,1707,1706,1707,1706,1080
20230615,104100,4322670862,1706,1704,1706,1703,4433
20230615,104000,4315115844,1704,1705,1705,1704,1796
20230615,103900,4312054505,1705,1706,1706,1705,1661
20230615,103800,4309222269,1706,1710,1711,1706,17463
20230615,103700,4279386552,1711,1711,1711,1710,2916
20230615,103600,4274397628,1711,1711,1711,1711,1714
20230615,103500,4271464974,1711,1713,1713,1711,3296
20230615,103400,4265822678,1714,1709,1714,1709,1909
20230615,103300,4262551022,1709,1713,1715,1709,8604
20230615,103200,4247836057,1712,1711,1715,1711,5247
20230615,103100,4238846543,1711,1708,1711,1707,13809
20230615,103000,4215224433,1708,1706,1709,1706,259
20230615,102900,4214782366,1705,1703,1708,1703,5753
20230615,102800,4204967413,1702,1701,1709,1700,2857
20230615,102700,4200107522,1695,1706,1709,1695,85981
20230615,102600,4053704694,1705,1708,1709,1705,29573
20230615,102500,4003240856,1709,1711,1712,1708,44308
20230615,102400,3927482610,1712,1713,1715,1712,8946
20230615,102300,3912165235,1712,1715,1716,1711,19339
20230615,102200,3879054926,1711,1713,1716,1711,26591
20230615,102100,3833518451,1713,1719,1719,1713,51053
20230615,102000,3745892549,1719,1717,1719,1717,15257
20230615,101900,3719686073,1717,1719,1719,1717,8633
20230615,101800,3704853293,1718,1719,1726,1718,8893
20230615,101700,3689569917,1718,1723,1723,1717,66930
20230615,101600,3574359316,1723,1722,1725,1722,4663
20230615,101500,3566326396,1722,1727,1727,1722,25066
20230615,101400,3523098008,1727,1731,1731,1727,4241
20230615,101300,3515768284,1731,1732,1732,1730,15148
20230615,101200,3489553846,1732,1732,1733,1730,16748
20230615,101100,3460550894,1732,1725,1732,1725,39512
20230615,101000,3392202966,1725,1726,1726,1721,26401
20230615,100900,3346683774,1725,1730,1730,1725,8463
20230615,100800,3332061676,1730,1728,1730,1727,23296
20230615,100700,3291783338,1728,1726,1728,1725,10418
20230615,100600,3273804326,1726,1728,1728,1726,7895
20230615,100500,3260176689,1728,1726,1729,1726,17075
20230615,100400,3230671456,1724,1723,1724,1722,3643
20230615,100300,3224393770,1723,1729,1729,1721,18119
20230615,100200,3193133371,1729,1729,1732,1727,31937
20230615,100100,3137879538,1726,1726,1729,1726,9468
20230615,100000,3121523937,1726,1721,1726,1720,33838
20230615,095900,3063273209,1721,1725,1725,1721,22151
20230615,095800,3025106387,1724,1727,1728,1724,1746
20230615,095700,3022092052,1728,1725,1728,1720,34066
20230615,095600,2963300178,1728,1723,1732,1723,58254
20230615,095500,2862647234,1723,1731,1733,1723,65977
20230615,095400,2748535614,1731,1722,1731,1720,92245
20230615,095300,2589264046,1722,1722,1723,1721,30589
20230615,095200,2536585009,1722,1722,1724,1722,20295
20230615,095100,2501617053,1722,1718,1722,1718,20746
20230615,095000,2465933578,1717,1715,1717,1715,1525
20230615,094900,2463316415,1715,1720,1720,1715,17268
20230615,094800,2433665950,1721,1722,1722,1720,2746
20230615,094700,2428941993,1723,1722,1724,1722,11141
20230615,094600,2409749157,1723,1721,1726,1721,47065
20230615,094500,2328645115,1721,1716,1721,1715,43758
20230615,094400,2253429764,1719,1719,1720,1715,3001
20230615,094300,2248271696,1717,1717,1717,1714,4138
20230615,094200,2241172540,1717,1714,1719,1714,16519
20230615,094100,2212821977,1713,1713,1719,1713,3456
20230615,094000,2206901005,1713,1716,1717,1712,19180
20230615,093900,2174037952,1717,1722,1723,1717,13701
20230615,093800,2150454870,1722,1717,1723,1717,32026
20230615,093700,2095348830,1717,1714,1717,1713,17612
20230615,093600,2065154801,1714,1712,1714,1711,9401
20230615,093500,2049050812,1712,1713,1715,1712,2873
20230615,093400,2044130672,1712,1718,1718,1712,11055
20230615,093300,2025169602,1719,1722,1722,1719,21920
20230615,093200,1987456003,1722,1718,1722,1713,12388
20230615,093100,1966140389,1718,1710,1718,1710,15284
20230615,093000,1939918617,1709,1710,1712,1708,13028
20230615,092900,1917655614,1708,1704,1710,1704,25182
20230615,092800,1874703303,1704,1713,1713,1704,30933
20230615,092700,1821860244,1713,1715,1716,1713,25617
20230615,092600,1777949068,1715,1716,1717,1714,15669
20230615,092500,1751066069,1716,1717,1717,1716,7634
20230615,092400,1737961940,1717,1717,1719,1716,21884
20230615,092300,1700388711,1716,1717,1718,1715,12721
20230615,092200,1678559798,1717,1716,1718,1715,4982
20230615,092100,1670008107,1719,1717,1719,1715,17039
20230615,092000,1640764860,1718,1724,1725,1716,42368
20230615,091900,1567892148,1725,1723,1727,1722,36028
20230615,091800,1505761701,1722,1721,1724,1720,27781
20230615,091700,1457936956,1721,1723,1727,1721,33063
20230615,091600,1400927610,1724,1718,1725,1718,38694
20230615,091500,1334379754,1718,1714,1718,1710,28569
20230615,091400,1285438008,1715,1721,1721,1713,43762
20230615,091300,1210251586,1721,1728,1730,1721,79275
20230615,091200,1073363590,1729,1730,1732,1723,59801
20230615,091100,969998337,1727,1713,1735,1713,114890
20230615,091000,772208724,1713,1704,1714,1704,40961
20230615,090900,702150587,1703,1703,1710,1703,15157
20230615,090800,676298897,1706,1706,1707,1702,29831
20230615,090700,625453383,1707,1710,1712,1707,38038
20230615,090600,560391351,1710,1708,1712,1707,20997
20230615,090500,524475081,1709,1702,1710,1700,38419
20230615,090400,458897837,1701,1707,1708,1695,66625
20230615,090300,345465175,1708,1707,1709,1705,25599
20230615,090200,301757560,1707,1706,1709,1702,22011
20230615,090100,264222712,1702,1708,1712,1701,32015
20230615,090000,209581797,1708,1700,1713,1698,120442