KissMeData/033170/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211000,17826028978,1683,1683,1683,1683,84082
20230614,210900,17826028978,1683,1683,1683,1683,0
20230614,210800,17826028978,1683,1683,1683,1683,0
20230614,210700,17826028978,1683,1683,1683,1683,0
20230614,210600,17826028978,1683,1683,1683,1683,0
20230614,210500,17826028978,1683,1683,1683,1683,0
20230614,210400,17826028978,1683,1683,1683,1683,0
20230614,210300,17826028978,1683,1683,1683,1683,0
20230614,210200,17826028978,1683,1683,1683,1683,0
20230614,210100,17826028978,1683,1683,1683,1683,0
20230614,210000,17826028978,1683,1683,1683,1683,0
20230614,205900,17826028978,1683,1683,1683,1683,0
20230614,205800,17826028978,1683,1683,1683,1683,0
20230614,205700,17826028978,1683,1683,1683,1683,0
20230614,205600,17826028978,1683,1683,1683,1683,0
20230614,205500,17826028978,1683,1683,1683,1683,0
20230614,205400,17826028978,1683,1683,1683,1683,0
20230614,205300,17826028978,1683,1683,1683,1683,0
20230614,205200,17826028978,1683,1683,1683,1683,0
20230614,205100,17826028978,1683,1683,1683,1683,0
20230614,205000,17826028978,1683,1683,1683,1683,0
20230614,204900,17826028978,1683,1683,1683,1683,0
20230614,204800,17826028978,1683,1683,1683,1683,0
20230614,204700,17826028978,1683,1683,1683,1683,0
20230614,204600,17826028978,1683,1683,1683,1683,0
20230614,204500,17826028978,1683,1683,1683,1683,0
20230614,204400,17826028978,1683,1683,1683,1683,0
20230614,204300,17826028978,1683,1683,1683,1683,0
20230614,204200,17826028978,1683,1683,1683,1683,0
20230614,204100,17826028978,1683,1683,1683,1683,0
20230614,204000,17826028978,1683,1683,1683,1683,84082
20230614,203900,17826028978,1683,1683,1683,1683,0
20230614,203800,17826028978,1683,1683,1683,1683,0
20230614,203700,17826028978,1683,1683,1683,1683,0
20230614,203600,17826028978,1683,1683,1683,1683,0
20230614,203500,17826028978,1683,1683,1683,1683,0
20230614,203400,17826028978,1683,1683,1683,1683,0
20230614,203300,17826028978,1683,1683,1683,1683,0
20230614,203200,17826028978,1683,1683,1683,1683,0
20230614,203100,17826028978,1683,1683,1683,1683,0
20230614,203000,17826028978,1683,1683,1683,1683,0
20230614,202900,17826028978,1683,1683,1683,1683,0
20230614,202800,17826028978,1683,1683,1683,1683,0
20230614,202700,17826028978,1683,1683,1683,1683,0
20230614,202600,17826028978,1683,1683,1683,1683,0
20230614,202500,17826028978,1683,1683,1683,1683,0
20230614,202400,17826028978,1683,1683,1683,1683,0
20230614,202300,17826028978,1683,1683,1683,1683,0
20230614,202200,17826028978,1683,1683,1683,1683,0
20230614,202100,17826028978,1683,1683,1683,1683,0
20230614,202000,17826028978,1683,1683,1683,1683,0
20230614,201900,17826028978,1683,1683,1683,1683,0
20230614,201800,17826028978,1683,1683,1683,1683,0
20230614,201700,17826028978,1683,1683,1683,1683,0
20230614,201600,17826028978,1683,1683,1683,1683,0
20230614,201500,17826028978,1683,1683,1683,1683,0
20230614,201400,17826028978,1683,1683,1683,1683,0
20230614,201300,17826028978,1683,1683,1683,1683,0
20230614,201200,17826028978,1683,1683,1683,1683,0
20230614,201100,17826028978,1683,1683,1683,1683,0
20230614,201000,17826028978,1683,1683,1683,1683,84082
20230614,200900,17826028978,1683,1683,1683,1683,0
20230614,200800,17826028978,1683,1683,1683,1683,0
20230614,200700,17826028978,1683,1683,1683,1683,0
20230614,200600,17826028978,1683,1683,1683,1683,0
20230614,200500,17826028978,1683,1683,1683,1683,0
20230614,200400,17826028978,1683,1683,1683,1683,0
20230614,200300,17826028978,1683,1683,1683,1683,0
20230614,200200,17826028978,1683,1683,1683,1683,0
20230614,200100,17826028978,1683,1683,1683,1683,0
20230614,200000,17826028978,1683,1683,1683,1683,0
20230614,195900,17826028978,1683,1683,1683,1683,0
20230614,195800,17826028978,1683,1683,1683,1683,0
20230614,195700,17826028978,1683,1683,1683,1683,0
20230614,195600,17826028978,1683,1683,1683,1683,0
20230614,195500,17826028978,1683,1683,1683,1683,0
20230614,195400,17826028978,1683,1683,1683,1683,0
20230614,195300,17826028978,1683,1683,1683,1683,0
20230614,195200,17826028978,1683,1683,1683,1683,0
20230614,195100,17826028978,1683,1683,1683,1683,0
20230614,195000,17826028978,1683,1683,1683,1683,0
20230614,194900,17826028978,1683,1683,1683,1683,0
20230614,194800,17826028978,1683,1683,1683,1683,0
20230614,194700,17826028978,1683,1683,1683,1683,0
20230614,194600,17826028978,1683,1683,1683,1683,0
20230614,194500,17826028978,1683,1683,1683,1683,0
20230614,194400,17826028978,1683,1683,1683,1683,0
20230614,194300,17826028978,1683,1683,1683,1683,0
20230614,194200,17826028978,1683,1683,1683,1683,0
20230614,194100,17826028978,1683,1683,1683,1683,0
20230614,194000,17826028978,1683,1683,1683,1683,84082
20230614,193900,17826028978,1683,1683,1683,1683,0
20230614,193800,17826028978,1683,1683,1683,1683,0
20230614,193700,17826028978,1683,1683,1683,1683,0
20230614,193600,17826028978,1683,1683,1683,1683,0
20230614,193500,17826028978,1683,1683,1683,1683,0
20230614,193400,17826028978,1683,1683,1683,1683,0
20230614,193300,17826028978,1683,1683,1683,1683,0
20230614,193200,17826028978,1683,1683,1683,1683,0
20230614,193100,17826028978,1683,1683,1683,1683,0
20230614,193000,17826028978,1683,1683,1683,1683,0
20230614,192900,17826028978,1683,1683,1683,1683,0
20230614,192800,17826028978,1683,1683,1683,1683,0
20230614,192700,17826028978,1683,1683,1683,1683,0
20230614,192600,17826028978,1683,1683,1683,1683,0
20230614,192500,17826028978,1683,1683,1683,1683,0
20230614,192400,17826028978,1683,1683,1683,1683,0
20230614,192300,17826028978,1683,1683,1683,1683,0
20230614,192200,17826028978,1683,1683,1683,1683,0
20230614,192100,17826028978,1683,1683,1683,1683,0
20230614,192000,17826028978,1683,1683,1683,1683,0
20230614,191900,17826028978,1683,1683,1683,1683,0
20230614,191800,17826028978,1683,1683,1683,1683,0
20230614,191700,17826028978,1683,1683,1683,1683,0
20230614,191600,17826028978,1683,1683,1683,1683,0
20230614,191500,17826028978,1683,1683,1683,1683,0
20230614,191400,17826028978,1683,1683,1683,1683,0
20230614,191300,17826028978,1683,1683,1683,1683,0
20230614,191200,17826028978,1683,1683,1683,1683,0
20230614,191100,17826028978,1683,1683,1683,1683,0
20230614,191000,17826028978,1683,1683,1683,1683,84082
20230614,190900,17826028978,1683,1683,1683,1683,0
20230614,190800,17826028978,1683,1683,1683,1683,0
20230614,190700,17826028978,1683,1683,1683,1683,0
20230614,190600,17826028978,1683,1683,1683,1683,0
20230614,190500,17826028978,1683,1683,1683,1683,0
20230614,190400,17826028978,1683,1683,1683,1683,0
20230614,190300,17826028978,1683,1683,1683,1683,0
20230614,190200,17826028978,1683,1683,1683,1683,0
20230614,190100,17826028978,1683,1683,1683,1683,0
20230614,190000,17826028978,1683,1683,1683,1683,0
20230614,185900,17826028978,1683,1683,1683,1683,0
20230614,185800,17826028978,1683,1683,1683,1683,0
20230614,185700,17826028978,1683,1683,1683,1683,0
20230614,185600,17826028978,1683,1683,1683,1683,0
20230614,185500,17826028978,1683,1683,1683,1683,0
20230614,185400,17826028978,1683,1683,1683,1683,0
20230614,185300,17826028978,1683,1683,1683,1683,0
20230614,185200,17826028978,1683,1683,1683,1683,0
20230614,185100,17826028978,1683,1683,1683,1683,0
20230614,185000,17826028978,1683,1683,1683,1683,0
20230614,184900,17826028978,1683,1683,1683,1683,0
20230614,184800,17826028978,1683,1683,1683,1683,0
20230614,184700,17826028978,1683,1683,1683,1683,0
20230614,184600,17826028978,1683,1683,1683,1683,0
20230614,184500,17826028978,1683,1683,1683,1683,0
20230614,184400,17826028978,1683,1683,1683,1683,0
20230614,184300,17826028978,1683,1683,1683,1683,0
20230614,184200,17826028978,1683,1683,1683,1683,0
20230614,184100,17826028978,1683,1683,1683,1683,0
20230614,184000,17826028978,1683,1683,1683,1683,84082
20230614,183900,17826028978,1683,1683,1683,1683,0
20230614,183800,17826028978,1683,1683,1683,1683,0
20230614,183700,17826028978,1683,1683,1683,1683,0
20230614,183600,17826028978,1683,1683,1683,1683,0
20230614,183500,17826028978,1683,1683,1683,1683,0
20230614,183400,17826028978,1683,1683,1683,1683,0
20230614,183300,17826028978,1683,1683,1683,1683,0
20230614,183200,17826028978,1683,1683,1683,1683,0
20230614,183100,17826028978,1683,1683,1683,1683,0
20230614,183000,17826028978,1683,1683,1683,1683,0
20230614,182900,17826028978,1683,1683,1683,1683,0
20230614,182800,17826028978,1683,1683,1683,1683,0
20230614,182700,17826028978,1683,1683,1683,1683,0
20230614,182600,17826028978,1683,1683,1683,1683,0
20230614,182500,17826028978,1683,1683,1683,1683,0
20230614,182400,17826028978,1683,1683,1683,1683,0
20230614,182300,17826028978,1683,1683,1683,1683,0
20230614,182200,17826028978,1683,1683,1683,1683,0
20230614,182100,17826028978,1683,1683,1683,1683,0
20230614,182000,17826028978,1683,1683,1683,1683,0
20230614,181900,17826028978,1683,1683,1683,1683,0
20230614,181800,17826028978,1683,1683,1683,1683,0
20230614,181700,17826028978,1683,1683,1683,1683,0
20230614,181600,17826028978,1683,1683,1683,1683,0
20230614,181500,17826028978,1683,1683,1683,1683,0
20230614,181400,17826028978,1683,1683,1683,1683,0
20230614,181300,17826028978,1683,1683,1683,1683,0
20230614,181200,17826028978,1683,1683,1683,1683,0
20230614,181100,17826028978,1683,1683,1683,1683,0
20230614,181000,17826028978,1683,1683,1683,1683,84082
20230614,180900,17826028978,1683,1683,1683,1683,0
20230614,180800,17826028978,1683,1683,1683,1683,0
20230614,180700,17826028978,1683,1683,1683,1683,0
20230614,180600,17826028978,1683,1683,1683,1683,0
20230614,180500,17826028978,1683,1683,1683,1683,0
20230614,180400,17826028978,1683,1683,1683,1683,0
20230614,180300,17826028978,1683,1683,1683,1683,0
20230614,180200,17826028978,1683,1683,1683,1683,0
20230614,180100,17826028978,1683,1683,1683,1683,0
20230614,180000,17826028978,1683,1683,1683,1683,0
20230614,175900,17826028978,1683,1683,1683,1683,0
20230614,175800,17826028978,1683,1683,1683,1683,0
20230614,175700,17826028978,1683,1683,1683,1683,0
20230614,175600,17826028978,1683,1683,1683,1683,0
20230614,175500,17826028978,1683,1683,1683,1683,0
20230614,175400,17826028978,1683,1683,1683,1683,0
20230614,175300,17826028978,1683,1683,1683,1683,0
20230614,175200,17826028978,1683,1683,1683,1683,0
20230614,175100,17826028978,1683,1683,1683,1683,0
20230614,175000,17826028978,1683,1683,1683,1683,0
20230614,174900,17826028978,1683,1683,1683,1683,0
20230614,174800,17826028978,1683,1683,1683,1683,0
20230614,174700,17826028978,1683,1683,1683,1683,0
20230614,174600,17826028978,1683,1683,1683,1683,0
20230614,174500,17826028978,1683,1683,1683,1683,0
20230614,174400,17826028978,1683,1683,1683,1683,0
20230614,174300,17826028978,1683,1683,1683,1683,0
20230614,174200,17826028978,1683,1683,1683,1683,0
20230614,174100,17826028978,1683,1683,1683,1683,0
20230614,174000,17826028978,1683,1683,1683,1683,84082
20230614,173900,17826028978,1683,1683,1683,1683,0
20230614,173800,17826028978,1683,1683,1683,1683,0
20230614,173700,17826028978,1683,1683,1683,1683,0
20230614,173600,17826028978,1683,1683,1683,1683,0
20230614,173500,17826028978,1683,1683,1683,1683,0
20230614,173400,17826028978,1683,1683,1683,1683,0
20230614,173300,17826028978,1683,1683,1683,1683,0
20230614,173200,17826028978,1683,1683,1683,1683,0
20230614,173100,17826028978,1683,1683,1683,1683,0
20230614,173000,17826028978,1683,1683,1683,1683,0
20230614,172900,17826028978,1683,1683,1683,1683,0
20230614,172800,17826028978,1683,1683,1683,1683,0
20230614,172700,17826028978,1683,1683,1683,1683,0
20230614,172600,17826028978,1683,1683,1683,1683,0
20230614,172500,17826028978,1683,1683,1683,1683,0
20230614,172400,17826028978,1683,1683,1683,1683,0
20230614,172300,17826028978,1683,1683,1683,1683,0
20230614,172200,17826028978,1683,1683,1683,1683,0
20230614,172100,17826028978,1683,1683,1683,1683,0
20230614,172000,17826028978,1683,1683,1683,1683,0
20230614,171900,17826028978,1683,1683,1683,1683,0
20230614,171800,17826028978,1683,1683,1683,1683,0
20230614,171700,17826028978,1683,1683,1683,1683,0
20230614,171600,17826028978,1683,1683,1683,1683,0
20230614,171500,17826028978,1683,1683,1683,1683,0
20230614,171400,17826028978,1683,1683,1683,1683,0
20230614,171300,17826028978,1683,1683,1683,1683,0
20230614,171200,17826028978,1683,1683,1683,1683,0
20230614,171100,17826028978,1683,1683,1683,1683,0
20230614,171000,17826028978,1683,1683,1683,1683,84082
20230614,170900,17826028978,1683,1683,1683,1683,0
20230614,170800,17826028978,1683,1683,1683,1683,0
20230614,170700,17826028978,1683,1683,1683,1683,0
20230614,170600,17826028978,1683,1683,1683,1683,0
20230614,170500,17826028978,1683,1683,1683,1683,0
20230614,170400,17826028978,1683,1683,1683,1683,0
20230614,170300,17826028978,1683,1683,1683,1683,0
20230614,170200,17826028978,1683,1683,1683,1683,0
20230614,170100,17826028978,1683,1683,1683,1683,0
20230614,170000,17826028978,1683,1683,1683,1683,0
20230614,165900,17826028978,1683,1683,1683,1683,0
20230614,165800,17826028978,1683,1683,1683,1683,0
20230614,165700,17826028978,1683,1683,1683,1683,0
20230614,165600,17826028978,1683,1683,1683,1683,0
20230614,165500,17826028978,1683,1683,1683,1683,0
20230614,165400,17826028978,1683,1683,1683,1683,0
20230614,165300,17826028978,1683,1683,1683,1683,0
20230614,165200,17826028978,1683,1683,1683,1683,0
20230614,165100,17826028978,1683,1683,1683,1683,0
20230614,165000,17826028978,1683,1683,1683,1683,0
20230614,164900,17826028978,1683,1683,1683,1683,0
20230614,164800,17826028978,1683,1683,1683,1683,0
20230614,164700,17826028978,1683,1683,1683,1683,0
20230614,164600,17826028978,1683,1683,1683,1683,0
20230614,164500,17826028978,1683,1683,1683,1683,0
20230614,164400,17826028978,1683,1683,1683,1683,0
20230614,164300,17826028978,1683,1683,1683,1683,0
20230614,164200,17826028978,1683,1683,1683,1683,0
20230614,164100,17826028978,1683,1683,1683,1683,0
20230614,164000,17826028978,1683,1683,1683,1683,84082
20230614,163900,17826028978,1683,1683,1683,1683,0
20230614,163800,17826028978,1683,1683,1683,1683,0
20230614,163700,17826028978,1683,1683,1683,1683,0
20230614,163600,17826028978,1683,1683,1683,1683,0
20230614,163500,17826028978,1683,1683,1683,1683,0
20230614,163400,17826028978,1683,1683,1683,1683,0
20230614,163300,17826028978,1683,1683,1683,1683,0
20230614,163200,17826028978,1683,1683,1683,1683,0
20230614,163100,17826028978,1683,1683,1683,1683,0
20230614,163000,17826028978,1683,1683,1683,1683,0
20230614,162900,17826028978,1683,1683,1683,1683,0
20230614,162800,17826028978,1683,1683,1683,1683,0
20230614,162700,17826028978,1683,1683,1683,1683,0
20230614,162600,17826028978,1683,1683,1683,1683,0
20230614,162500,17826028978,1683,1683,1683,1683,0
20230614,162400,17826028978,1683,1683,1683,1683,0
20230614,162300,17826028978,1683,1683,1683,1683,0
20230614,162200,17826028978,1683,1683,1683,1683,0
20230614,162100,17826028978,1683,1683,1683,1683,0
20230614,162000,17826028978,1683,1683,1683,1683,0
20230614,161900,17826028978,1683,1683,1683,1683,0
20230614,161800,17826028978,1683,1683,1683,1683,0
20230614,161700,17826028978,1683,1683,1683,1683,0
20230614,161600,17826028978,1683,1683,1683,1683,0
20230614,161500,17826028978,1683,1683,1683,1683,0
20230614,161400,17826028978,1683,1683,1683,1683,0
20230614,161300,17826028978,1683,1683,1683,1683,0
20230614,161200,17826028978,1683,1683,1683,1683,0
20230614,161100,17826028978,1683,1683,1683,1683,0
20230614,161000,17826028978,1683,1683,1683,1683,84082
20230614,160900,17826028978,1683,1683,1683,1683,0
20230614,160800,17826028978,1683,1683,1683,1683,0
20230614,160700,17826028978,1683,1683,1683,1683,0
20230614,160600,17826028978,1683,1683,1683,1683,0
20230614,160500,17826028978,1683,1683,1683,1683,0
20230614,160400,17826028978,1683,1683,1683,1683,0
20230614,160300,17826028978,1683,1683,1683,1683,0
20230614,160200,17826028978,1683,1683,1683,1683,0
20230614,160100,17826028978,1683,1683,1683,1683,0
20230614,160000,17826028978,1683,1683,1683,1683,0
20230614,155900,17826028978,1683,1683,1683,1683,0
20230614,155800,17826028978,1683,1683,1683,1683,0
20230614,155700,17826028978,1683,1683,1683,1683,0
20230614,155600,17826028978,1683,1683,1683,1683,0
20230614,155500,17826028978,1683,1683,1683,1683,0
20230614,155400,17826028978,1683,1683,1683,1683,0
20230614,155300,17826028978,1683,1683,1683,1683,0
20230614,155200,17826028978,1683,1683,1683,1683,0
20230614,155100,17826028978,1683,1683,1683,1683,0
20230614,155000,17826028978,1683,1683,1683,1683,0
20230614,154900,17826028978,1683,1683,1683,1683,0
20230614,154800,17826028978,1683,1683,1683,1683,0
20230614,154700,17826028978,1683,1683,1683,1683,0
20230614,154600,17826028978,1683,1683,1683,1683,0
20230614,154500,17826028978,1683,1683,1683,1683,0
20230614,154400,17826028978,1683,1683,1683,1683,0
20230614,154300,17826028978,1683,1683,1683,1683,0
20230614,154200,17826028978,1683,1683,1683,1683,0
20230614,154100,17826028978,1683,1683,1683,1683,0
20230614,154000,17826028978,1683,1683,1683,1683,84082
20230614,153900,17826028978,1683,1683,1683,1683,0
20230614,153800,17826028978,1683,1683,1683,1683,0
20230614,153700,17826028978,1683,1683,1683,1683,0
20230614,153600,17826028978,1683,1683,1683,1683,0
20230614,153500,17826028978,1683,1683,1683,1683,0
20230614,153400,17826028978,1683,1683,1683,1683,0
20230614,153300,17826028978,1683,1683,1683,1683,0
20230614,153200,17826028978,1683,1683,1683,1683,0
20230614,153100,17826028978,1683,1683,1683,1683,0
20230614,153000,17826028978,1683,1683,1683,1683,84082
20230614,152900,17684518972,1669,1669,1669,1669,0
20230614,152800,17684518972,1669,1669,1669,1669,0
20230614,152700,17684518972,1669,1669,1669,1669,0
20230614,152600,17684518972,1669,1669,1669,1669,0
20230614,152500,17684518972,1669,1669,1669,1669,0
20230614,152400,17684518972,1669,1669,1669,1669,0
20230614,152300,17684518972,1669,1669,1669,1669,0
20230614,152200,17684518972,1669,1669,1669,1669,0
20230614,152100,17684518972,1669,1669,1669,1669,0
20230614,152000,17684518972,1669,1669,1669,1669,0
20230614,151900,17684518972,1669,1666,1669,1665,15866
20230614,151800,17658086888,1665,1664,1666,1664,20332
20230614,151700,17624237824,1665,1665,1666,1663,12761
20230614,151600,17602997571,1664,1663,1664,1661,20902
20230614,151500,17568253751,1663,1665,1666,1663,26554
20230614,151400,17524057002,1665,1667,1668,1665,11821
20230614,151300,17504357390,1666,1668,1668,1666,8224
20230614,151200,17490649567,1668,1667,1668,1666,8826
20230614,151100,17475941384,1666,1667,1669,1666,5383
20230614,151000,17466971628,1667,1665,1669,1665,8417
20230614,150900,17452948394,1666,1665,1666,1665,4307
20230614,150800,17445772992,1665,1669,1669,1665,13941
20230614,150700,17422546371,1669,1673,1673,1667,9629
20230614,150600,17406488553,1669,1674,1674,1668,6954
20230614,150500,17394871390,1675,1668,1675,1668,10585
20230614,150400,17377186065,1667,1669,1669,1667,8854
20230614,150300,17362416454,1669,1669,1669,1668,3827
20230614,150200,17356030597,1669,1669,1670,1669,2235
20230614,150100,17352299277,1669,1670,1670,1669,3446
20230614,150000,17346545419,1670,1668,1670,1667,3042
20230614,145900,17341471820,1668,1668,1668,1668,1909
20230614,145800,17338287608,1666,1666,1671,1666,10122
20230614,145700,17321414830,1667,1671,1671,1666,29617
20230614,145600,17272027933,1671,1672,1672,1668,4351
20230614,145500,17264757401,1667,1671,1671,1667,10077
20230614,145400,17247946867,1674,1672,1674,1670,13510
20230614,145300,17225358268,1672,1672,1673,1672,2996
20230614,145200,17220348292,1673,1673,1673,1672,1904
20230614,145100,17217163794,1671,1669,1671,1669,1098
20230614,145000,17215330921,1669,1667,1669,1667,2857
20230614,144900,17210565880,1667,1666,1667,1666,8490
20230614,144800,17196419362,1666,1668,1668,1666,1392
20230614,144700,17194099011,1665,1667,1668,1663,6032
20230614,144600,17184060312,1666,1665,1666,1663,32454
20230614,144500,17130023654,1666,1669,1670,1665,24084
20230614,144400,17089849251,1670,1670,1670,1669,3318
20230614,144300,17084311210,1670,1673,1673,1669,9842
20230614,144200,17067872788,1673,1671,1673,1670,19997
20230614,144100,17034474592,1672,1674,1674,1671,22171
20230614,144000,16997415579,1674,1679,1679,1673,18892
20230614,143900,16965782407,1676,1682,1682,1672,28791
20230614,143800,16917477126,1681,1677,1682,1675,8790
20230614,143700,16902709920,1675,1676,1677,1674,17503
20230614,143600,16873382487,1677,1676,1677,1676,3450
20230614,143500,16867599715,1676,1675,1677,1675,4531
20230614,143400,16860008081,1675,1676,1676,1674,12406
20230614,143300,16839227915,1677,1677,1677,1676,5099
20230614,143200,16830678506,1677,1679,1679,1677,2998
20230614,143100,16825646566,1679,1678,1681,1678,3701
20230614,143000,16819432413,1678,1679,1679,1678,1085
20230614,142900,16817611448,1680,1680,1681,1680,872
20230614,142800,16816146468,1680,1679,1680,1679,1914
20230614,142700,16812931648,1679,1679,1679,1676,20695
20230614,142600,16778217141,1680,1680,1680,1679,4957
20230614,142500,16769889881,1681,1680,1681,1680,1331
20230614,142400,16767653796,1681,1681,1681,1680,548
20230614,142300,16766733015,1681,1674,1684,1673,8277
20230614,142200,16752866634,1674,1681,1682,1674,17984
20230614,142100,16722711317,1681,1678,1681,1677,9001
20230614,142000,16707605913,1677,1679,1679,1676,6445
20230614,141900,16696794266,1680,1680,1680,1678,4269
20230614,141800,16689626014,1680,1680,1680,1678,27095
20230614,141700,16644108078,1681,1682,1682,1681,3043
20230614,141600,16638991832,1682,1685,1685,1682,1289
20230614,141500,16636822506,1685,1684,1685,1682,4216
20230614,141400,16629720371,1685,1684,1685,1684,1100
20230614,141300,16627867471,1685,1682,1685,1680,10851
20230614,141200,16609623249,1682,1685,1685,1682,21901
20230614,141100,16572746009,1685,1681,1687,1680,9074
20230614,141000,16557465626,1681,1676,1681,1675,10465
20230614,140900,16539922320,1676,1678,1678,1675,17288
20230614,140800,16510947081,1678,1677,1678,1677,9100
20230614,140700,16495681126,1676,1680,1681,1676,37992
20230614,140600,16431925494,1680,1684,1684,1680,32155
20230614,140500,16377862739,1684,1683,1685,1683,18778
20230614,140400,16346257587,1683,1684,1684,1683,9321
20230614,140300,16330570073,1684,1684,1685,1683,8757
20230614,140200,16315829030,1685,1688,1688,1685,15132
20230614,140100,16290315973,1687,1692,1692,1687,12455
20230614,140000,16269280551,1692,1691,1692,1690,24495
20230614,135900,16227850908,1691,1693,1695,1691,24973
20230614,135800,16185570315,1694,1692,1695,1689,11252
20230614,135700,16166520850,1693,1686,1695,1684,13929
20230614,135600,16142974997,1684,1683,1686,1682,10272
20230614,135500,16125690520,1682,1682,1684,1682,4246
20230614,135400,16118542685,1684,1683,1684,1681,22291
20230614,135300,16081045020,1684,1687,1687,1684,3458
20230614,135200,16075218593,1688,1686,1688,1684,5302
20230614,135100,16066281058,1687,1686,1689,1686,7573
20230614,135000,16053502414,1686,1683,1686,1683,2417
20230614,134900,16049432780,1683,1684,1684,1681,13439
20230614,134800,16026826010,1684,1686,1686,1683,9237
20230614,134700,16011263095,1686,1686,1686,1686,3387
20230614,134600,16005552613,1686,1687,1688,1686,3008
20230614,134500,16000478146,1687,1687,1688,1687,5595
20230614,134400,15991033869,1688,1689,1689,1688,11944
20230614,134300,15970871403,1689,1690,1690,1688,3792
20230614,134200,15964469753,1690,1691,1691,1688,14075
20230614,134100,15940698369,1691,1691,1695,1689,2007
20230614,134000,15937304542,1689,1691,1691,1689,16553
20230614,133900,15909332501,1690,1694,1696,1690,467
20230614,133800,15908541736,1696,1694,1696,1694,919
20230614,133700,15906984908,1689,1694,1694,1688,24273
20230614,133600,15865985814,1694,1693,1694,1691,4852
20230614,133500,15857780887,1691,1697,1697,1691,22860
20230614,133400,15819055073,1697,1699,1699,1697,8763
20230614,133300,15804180635,1699,1703,1703,1699,4802
20230614,133200,15796015576,1702,1700,1702,1699,3626
20230614,133100,15789850767,1700,1694,1700,1694,3869
20230614,133000,15783289252,1693,1694,1694,1692,5724
20230614,132900,15773599990,1694,1697,1700,1694,13640
20230614,132800,15750469396,1700,1702,1702,1696,4501
20230614,132700,15742817893,1702,1701,1704,1701,9625
20230614,132600,15726430671,1696,1695,1701,1695,17461
20230614,132500,15696775187,1696,1689,1697,1689,7875
20230614,132400,15683428283,1690,1688,1690,1688,12017
20230614,132300,15663132294,1688,1689,1689,1688,9485
20230614,132200,15647120294,1689,1689,1690,1687,1478
20230614,132100,15644624922,1691,1693,1696,1689,20861
20230614,132000,15609346962,1692,1690,1692,1689,9890
20230614,131900,15592630445,1690,1683,1690,1683,5042
20230614,131800,15584117231,1683,1686,1686,1682,10345
20230614,131700,15566703958,1686,1691,1691,1684,6481
20230614,131600,15555774880,1692,1684,1696,1683,18248
20230614,131500,15524869409,1686,1686,1686,1678,50519
20230614,131400,15439857705,1682,1682,1686,1680,11319
20230614,131300,15420821646,1682,1680,1687,1679,31502
20230614,131200,15367879374,1682,1689,1691,1680,67218
20230614,131100,15254734462,1689,1692,1695,1688,14510
20230614,131000,15230208161,1695,1689,1696,1689,8436
20230614,130900,15215937735,1690,1693,1696,1686,120286
20230614,130800,15012677066,1692,1694,1694,1692,14041
20230614,130700,14988904209,1694,1700,1700,1693,28135
20230614,130600,14941200844,1700,1705,1705,1699,6443
20230614,130500,14930243312,1705,1702,1705,1700,4198
20230614,130400,14923101572,1706,1707,1708,1702,31665
20230614,130300,14869121246,1708,1708,1708,1707,3731
20230614,130200,14862749080,1708,1705,1708,1705,1957
20230614,130100,14859411699,1705,1704,1705,1703,5346
20230614,130000,14850300234,1704,1701,1704,1698,16281
20230614,125900,14822625470,1701,1703,1703,1701,10737
20230614,125800,14804354667,1703,1703,1703,1696,54769
20230614,125700,14711278075,1703,1708,1708,1702,14632
20230614,125600,14686352299,1706,1706,1706,1705,3319
20230614,125500,14680692855,1706,1709,1709,1704,7749
20230614,125400,14667467707,1709,1709,1712,1709,13872
20230614,125300,14643746088,1709,1702,1713,1700,29491
20230614,125200,14593545280,1703,1704,1704,1700,33747
20230614,125100,14536098029,1704,1710,1715,1699,151565
20230614,125000,14278174106,1709,1705,1713,1703,16562
20230614,124900,14249904623,1704,1712,1713,1703,79253
20230614,124800,14114550722,1713,1715,1715,1710,70505
20230614,124700,13993809793,1715,1723,1724,1715,41678
20230614,124600,13922140117,1724,1724,1725,1723,8221
20230614,124500,13907973355,1724,1723,1727,1723,21228
20230614,124400,13871355827,1723,1722,1724,1722,7424
20230614,124300,13858568395,1723,1724,1724,1722,10978
20230614,124200,13839654883,1721,1722,1726,1720,24590
20230614,124100,13797302788,1723,1727,1727,1722,20190
20230614,124000,13762481917,1727,1716,1728,1714,59771
20230614,123900,13659697529,1715,1727,1728,1715,113307
20230614,123800,13464538534,1727,1731,1732,1727,38119
20230614,123700,13398611664,1732,1729,1735,1729,17988
20230614,123600,13367475483,1729,1731,1731,1728,32791
20230614,123500,13310783530,1733,1725,1737,1725,52630
20230614,123400,13219627095,1725,1730,1730,1723,90421
20230614,123300,13063557707,1730,1733,1734,1730,81270
20230614,123200,12922841643,1733,1739,1740,1733,45735
20230614,123100,12843502178,1739,1742,1742,1738,37395
20230614,123000,12778449640,1740,1740,1746,1739,49385
20230614,122900,12692437768,1740,1743,1745,1734,71180
20230614,122800,12568743930,1743,1739,1744,1736,27388
20230614,122700,12521116313,1740,1732,1747,1732,48807
20230614,122600,12436240126,1733,1741,1742,1732,118470
20230614,122500,12230489437,1741,1751,1753,1741,127122
20230614,122400,12008217982,1751,1743,1756,1741,213054
20230614,122300,11635558425,1743,1724,1743,1724,116275
20230614,122200,11433946533,1724,1742,1745,1724,185582
20230614,122100,11112154783,1744,1751,1752,1741,97656
20230614,122000,10941654334,1752,1752,1754,1740,225991
20230614,121900,10546982820,1751,1759,1762,1751,314921
20230614,121800,9993549118,1759,1742,1767,1740,449107
20230614,121700,9204308450,1743,1760,1762,1741,323969
20230614,121600,8637293127,1760,1746,1770,1740,589668
20230614,121500,7598749699,1746,1743,1764,1742,778015
20230614,121400,6233137106,1746,1728,1755,1724,810502
20230614,121300,4819938263,1727,1694,1735,1693,478911
20230614,121200,4001316207,1694,1694,1694,1693,3032
20230614,121100,3996181103,1694,1693,1695,1693,27547
20230614,121000,3949516287,1693,1691,1694,1691,19756
20230614,120900,3916083061,1691,1690,1691,1689,4485
20230614,120800,3908503331,1690,1690,1690,1689,1480
20230614,120700,3906002136,1689,1690,1691,1688,12461
20230614,120600,3884947396,1690,1690,1691,1689,12211
20230614,120500,3864310844,1690,1689,1690,1689,8219
20230614,120400,3850426951,1690,1688,1691,1688,15632
20230614,120300,3824016881,1688,1686,1688,1685,9766
20230614,120200,3807542710,1686,1686,1687,1686,7063
20230614,120100,3795628531,1686,1689,1689,1686,3956
20230614,120000,3788950784,1689,1688,1691,1688,22080
20230614,115900,3751642122,1688,1686,1688,1686,7220
20230614,115800,3739461332,1686,1682,1686,1682,12592
20230614,115700,3718245894,1682,1681,1682,1680,4336
20230614,115600,3710955075,1681,1679,1681,1678,2480
20230614,115500,3706788062,1679,1677,1680,1677,586
20230614,115400,3705805066,1677,1676,1677,1676,2283
20230614,115300,3701977176,1677,1675,1677,1675,7639
20230614,115200,3689167614,1675,1676,1676,1675,2132
20230614,115100,3685594419,1676,1676,1676,1674,7859
20230614,115000,3672437330,1676,1677,1677,1675,4202
20230614,114900,3665397678,1677,1677,1677,1676,253
20230614,114800,3664973498,1677,1677,1677,1677,3349
20230614,114700,3659357225,1677,1679,1680,1677,711
20230614,114600,3658163720,1679,1680,1680,1679,234
20230614,114500,3657770601,1679,1677,1680,1677,764
20230614,114400,3656488299,1677,1681,1681,1677,89
20230614,114300,3656339042,1677,1680,1680,1677,2122
20230614,114200,3652780176,1678,1679,1679,1677,2067
20230614,114100,3649310690,1680,1681,1681,1680,1925
20230614,114000,3646076590,1681,1682,1683,1681,3073
20230614,113900,3640909175,1682,1682,1682,1682,102
20230614,113800,3640737611,1683,1682,1683,1682,1541
20230614,113700,3638144472,1681,1682,1682,1681,621
20230614,113600,3637100334,1682,1681,1682,1680,6085
20230614,113500,3626873106,1681,1681,1682,1681,1136
20230614,113400,3624963486,1682,1683,1683,1682,2157
20230614,113300,3621334401,1683,1682,1683,1682,3608
20230614,113200,3615262237,1683,1682,1683,1682,1256
20230614,113100,3613149644,1682,1684,1684,1682,2293
20230614,113000,3609292758,1682,1683,1683,1682,315
20230614,112900,3608762810,1682,1682,1683,1682,4410
20230614,112800,3601344190,1682,1682,1682,1682,963
20230614,112700,3599724424,1682,1681,1682,1681,1048
20230614,112600,3597962488,1681,1680,1681,1680,3873
20230614,112500,3591455777,1680,1681,1682,1680,2804
20230614,112400,3586741022,1681,1683,1683,1681,6009
20230614,112300,3576634311,1684,1683,1685,1683,3414
20230614,112200,3570887770,1683,1683,1685,1683,7277
20230614,112100,3558636772,1684,1681,1684,1681,8051
20230614,112000,3545087165,1681,1677,1681,1677,3885
20230614,111900,3538557596,1677,1676,1681,1671,1538
20230614,111800,3535981583,1679,1673,1679,1673,775
20230614,111700,3534682724,1672,1669,1672,1669,11130
20230614,111600,3516081231,1670,1670,1670,1670,1136
20230614,111500,3514184111,1670,1670,1670,1670,2087
20230614,111400,3510698821,1669,1671,1671,1669,3147
20230614,111300,3505443049,1671,1672,1672,1671,3708
20230614,111200,3499245540,1671,1671,1671,1670,1238
20230614,111100,3497177688,1670,1670,1670,1670,460
20230614,111000,3496409488,1670,1673,1673,1670,14223
20230614,110900,3472645868,1673,1678,1678,1673,7535
20230614,110800,3460019967,1678,1679,1679,1677,8263
20230614,110700,3446156868,1679,1682,1682,1678,26799
20230614,110600,3401136761,1683,1684,1684,1682,3475
20230614,110500,3395288277,1684,1683,1684,1683,1348
20230614,110400,3393019592,1683,1681,1684,1680,1724
20230614,110300,3390121083,1681,1681,1684,1680,8811
20230614,110200,3375317077,1681,1684,1684,1680,8996
20230614,110100,3360193618,1684,1684,1684,1682,1226
20230614,110000,3358130895,1684,1685,1685,1682,3170
20230614,105900,3352795788,1685,1685,1685,1685,1171
20230614,105800,3350822653,1684,1685,1686,1684,4376
20230614,105700,3343451985,1686,1687,1687,1686,41
20230614,105600,3343382829,1687,1683,1687,1681,5942
20230614,105500,3333387076,1682,1687,1687,1682,8855
20230614,105400,3318468044,1688,1689,1690,1688,4897
20230614,105300,3310196965,1689,1686,1689,1686,5307
20230614,105200,3301237141,1686,1687,1689,1686,2793
20230614,105100,3296526695,1686,1690,1691,1686,13164
20230614,105000,3274297072,1690,1688,1691,1688,8760
20230614,104900,3259494032,1687,1687,1688,1686,3139
20230614,104800,3254196963,1686,1685,1686,1685,407
20230614,104700,3253510785,1687,1685,1687,1685,5832
20230614,104600,3243683435,1688,1686,1688,1683,10230
20230614,104500,3226449391,1689,1690,1690,1689,336
20230614,104400,3225881567,1685,1687,1690,1685,2363
20230614,104300,3221896508,1687,1687,1690,1687,2011
20230614,104200,3218503918,1691,1688,1691,1686,2551
20230614,104100,3214197293,1688,1691,1692,1687,10480
20230614,104000,3196498718,1692,1680,1692,1680,6271
20230614,103900,3185912984,1680,1682,1687,1680,12436
20230614,103800,3165005756,1682,1684,1684,1682,6949
20230614,103700,3153316917,1686,1685,1686,1683,9008
20230614,103600,3138146057,1685,1686,1686,1685,5374
20230614,103500,3129086722,1686,1687,1687,1686,651
20230614,103400,3127988496,1687,1688,1688,1685,9438
20230614,103300,3112076768,1689,1690,1692,1689,19137
20230614,103200,3079727895,1690,1688,1690,1688,19640
20230614,103100,3046556804,1685,1686,1689,1685,7345
20230614,103000,3034161186,1687,1684,1688,1683,8766
20230614,102900,3019383261,1683,1678,1683,1677,10953
20230614,102800,3000981353,1678,1674,1678,1674,10298
20230614,102700,2983712900,1674,1675,1676,1674,2500
20230614,102600,2979527012,1676,1676,1677,1674,2291
20230614,102500,2975687294,1676,1675,1676,1674,4809
20230614,102400,2967632359,1676,1673,1678,1672,2280
20230614,102300,2963814577,1672,1670,1673,1669,7732
20230614,102200,2950897993,1670,1670,1670,1667,12924
20230614,102100,2929329855,1670,1663,1670,1663,11940
20230614,102000,2909420589,1661,1663,1664,1661,9968
20230614,101900,2892856987,1661,1661,1662,1661,3973
20230614,101800,2886257833,1661,1659,1661,1659,3536
20230614,101700,2880391375,1658,1660,1660,1658,9275
20230614,101600,2865002965,1661,1662,1662,1661,2989
20230614,101500,2860036826,1660,1664,1664,1660,3301
20230614,101400,2854554064,1660,1663,1664,1660,11914
20230614,101300,2834760587,1663,1665,1665,1663,5306
20230614,101200,2825933605,1665,1664,1665,1664,6152
20230614,101100,2815693151,1663,1664,1664,1663,1296
20230614,101000,2813536772,1664,1663,1664,1663,236
20230614,100900,2813144163,1664,1665,1665,1663,1885
20230614,100800,2810005700,1665,1666,1666,1664,3080
20230614,100700,2804877575,1666,1665,1666,1665,1654
20230614,100600,2802122543,1665,1662,1666,1662,3569
20230614,100500,2796183404,1662,1660,1662,1659,7888
20230614,100400,2783089388,1660,1660,1662,1659,12601
20230614,100300,2762171748,1660,1658,1660,1658,2438
20230614,100200,2758128930,1658,1657,1660,1656,6417
20230614,100100,2747495648,1657,1663,1663,1657,5787
20230614,100000,2737900266,1658,1660,1660,1657,8306
20230614,095900,2724126331,1660,1662,1662,1659,7747
20230614,095800,2711263320,1661,1662,1664,1660,6780
20230614,095700,2699999649,1664,1659,1664,1659,6510
20230614,095600,2689182882,1658,1659,1659,1658,2453
20230614,095500,2685114416,1659,1663,1664,1659,21429
20230614,095400,2649517944,1663,1658,1663,1655,23605
20230614,095300,2610344143,1658,1658,1660,1653,23624
20230614,095200,2571198289,1654,1654,1659,1653,23636
20230614,095100,2532079283,1653,1660,1660,1650,25971
20230614,095000,2489177818,1655,1655,1656,1651,38806
20230614,094900,2425028263,1655,1660,1660,1654,73508
20230614,094800,2303277902,1661,1660,1662,1657,14388
20230614,094700,2279409817,1656,1658,1662,1656,25073
20230614,094600,2237819229,1660,1655,1660,1654,36947
20230614,094500,2176638784,1655,1662,1662,1655,33202
20230614,094400,2121649862,1662,1664,1664,1657,10907
20230614,094300,2103561159,1664,1665,1665,1657,54708
20230614,094200,2012734491,1665,1665,1667,1665,6630
20230614,094100,2001692531,1665,1669,1669,1664,13888
20230614,094000,1978564279,1669,1663,1670,1663,25383
20230614,093900,1936266211,1662,1661,1665,1661,33927
20230614,093800,1879864905,1665,1669,1670,1661,48940
20230614,093700,1798358248,1669,1671,1675,1668,13705
20230614,093600,1775473575,1671,1670,1676,1665,56847
20230614,093500,1680541085,1670,1682,1685,1670,72169
20230614,093400,1559315071,1682,1692,1696,1681,96238
20230614,093300,1397094396,1691,1692,1698,1691,9905
20230614,093200,1380332820,1692,1693,1693,1692,9705
20230614,093100,1363910045,1692,1693,1699,1692,9411
20230614,093000,1347984216,1693,1693,1699,1692,6527
20230614,092900,1336936420,1692,1701,1702,1692,56105
20230614,092800,1241689546,1701,1701,1702,1701,17679
20230614,092700,1211609046,1701,1702,1702,1701,5787
20230614,092600,1201764321,1701,1703,1703,1700,23061
20230614,092500,1162539568,1703,1701,1705,1700,12480
20230614,092400,1141286884,1701,1703,1705,1698,34390
20230614,092300,1082759757,1702,1701,1703,1701,73445
20230614,092200,957756753,1702,1701,1702,1698,32024
20230614,092100,903275629,1701,1701,1702,1699,9682
20230614,092000,886811153,1702,1702,1703,1697,6727
20230614,091900,875375097,1702,1697,1703,1694,20192
20230614,091800,841073156,1696,1696,1696,1694,14107
20230614,091700,817156189,1696,1695,1696,1694,9073
20230614,091600,801777288,1696,1697,1697,1694,13806
20230614,091500,778375265,1696,1700,1700,1695,15860
20230614,091400,751452444,1700,1701,1701,1700,4870
20230614,091300,743173435,1696,1702,1702,1696,32086
20230614,091200,688652471,1702,1700,1702,1700,9643
20230614,091100,672252240,1701,1702,1702,1697,3254
20230614,091000,666726529,1697,1701,1705,1697,25601
20230614,090900,623201577,1701,1707,1707,1699,15702
20230614,090800,596480489,1706,1707,1711,1699,27300
20230614,090700,549846116,1707,1700,1707,1694,11810
20230614,090600,529755914,1692,1692,1702,1690,34048
20230614,090500,472102691,1692,1696,1696,1691,26740
20230614,090400,426810128,1695,1700,1700,1694,20027
20230614,090300,392822173,1700,1702,1703,1692,23238
20230614,090200,353361135,1702,1702,1704,1699,28312
20230614,090100,305169097,1700,1709,1709,1700,32752
20230614,090000,249420394,1709,1714,1714,1709,145578