KissMeData/033170/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,204200,5444913289,1726,1726,1726,1726,66443
20230619,204100,5444913289,1726,1726,1726,1726,0
20230619,204000,5444913289,1726,1726,1726,1726,0
20230619,203900,5444913289,1726,1726,1726,1726,0
20230619,203800,5444913289,1726,1726,1726,1726,0
20230619,203700,5444913289,1726,1726,1726,1726,0
20230619,203600,5444913289,1726,1726,1726,1726,0
20230619,203500,5444913289,1726,1726,1726,1726,0
20230619,203400,5444913289,1726,1726,1726,1726,0
20230619,203300,5444913289,1726,1726,1726,1726,0
20230619,203200,5444913289,1726,1726,1726,1726,0
20230619,203100,5444913289,1726,1726,1726,1726,0
20230619,203000,5444913289,1726,1726,1726,1726,0
20230619,202900,5444913289,1726,1726,1726,1726,0
20230619,202800,5444913289,1726,1726,1726,1726,0
20230619,202700,5444913289,1726,1726,1726,1726,0
20230619,202600,5444913289,1726,1726,1726,1726,0
20230619,202500,5444913289,1726,1726,1726,1726,0
20230619,202400,5444913289,1726,1726,1726,1726,0
20230619,202300,5444913289,1726,1726,1726,1726,0
20230619,202200,5444913289,1726,1726,1726,1726,0
20230619,202100,5444913289,1726,1726,1726,1726,0
20230619,202000,5444913289,1726,1726,1726,1726,0
20230619,201900,5444913289,1726,1726,1726,1726,0
20230619,201800,5444913289,1726,1726,1726,1726,0
20230619,201700,5444913289,1726,1726,1726,1726,0
20230619,201600,5444913289,1726,1726,1726,1726,0
20230619,201500,5444913289,1726,1726,1726,1726,0
20230619,201400,5444913289,1726,1726,1726,1726,0
20230619,201300,5444913289,1726,1726,1726,1726,0
20230619,201200,5444913289,1726,1726,1726,1726,66443
20230619,201100,5444913289,1726,1726,1726,1726,0
20230619,201000,5444913289,1726,1726,1726,1726,0
20230619,200900,5444913289,1726,1726,1726,1726,0
20230619,200800,5444913289,1726,1726,1726,1726,0
20230619,200700,5444913289,1726,1726,1726,1726,0
20230619,200600,5444913289,1726,1726,1726,1726,0
20230619,200500,5444913289,1726,1726,1726,1726,0
20230619,200400,5444913289,1726,1726,1726,1726,0
20230619,200300,5444913289,1726,1726,1726,1726,0
20230619,200200,5444913289,1726,1726,1726,1726,0
20230619,200100,5444913289,1726,1726,1726,1726,0
20230619,200000,5444913289,1726,1726,1726,1726,0
20230619,195900,5444913289,1726,1726,1726,1726,0
20230619,195800,5444913289,1726,1726,1726,1726,0
20230619,195700,5444913289,1726,1726,1726,1726,0
20230619,195600,5444913289,1726,1726,1726,1726,0
20230619,195500,5444913289,1726,1726,1726,1726,0
20230619,195400,5444913289,1726,1726,1726,1726,0
20230619,195300,5444913289,1726,1726,1726,1726,0
20230619,195200,5444913289,1726,1726,1726,1726,0
20230619,195100,5444913289,1726,1726,1726,1726,0
20230619,195000,5444913289,1726,1726,1726,1726,0
20230619,194900,5444913289,1726,1726,1726,1726,0
20230619,194800,5444913289,1726,1726,1726,1726,0
20230619,194700,5444913289,1726,1726,1726,1726,0
20230619,194600,5444913289,1726,1726,1726,1726,0
20230619,194500,5444913289,1726,1726,1726,1726,0
20230619,194400,5444913289,1726,1726,1726,1726,0
20230619,194300,5444913289,1726,1726,1726,1726,0
20230619,194200,5444913289,1726,1726,1726,1726,66443
20230619,194100,5444913289,1726,1726,1726,1726,0
20230619,194000,5444913289,1726,1726,1726,1726,0
20230619,193900,5444913289,1726,1726,1726,1726,0
20230619,193800,5444913289,1726,1726,1726,1726,0
20230619,193700,5444913289,1726,1726,1726,1726,0
20230619,193600,5444913289,1726,1726,1726,1726,0
20230619,193500,5444913289,1726,1726,1726,1726,0
20230619,193400,5444913289,1726,1726,1726,1726,0
20230619,193300,5444913289,1726,1726,1726,1726,0
20230619,193200,5444913289,1726,1726,1726,1726,0
20230619,193100,5444913289,1726,1726,1726,1726,0
20230619,193000,5444913289,1726,1726,1726,1726,0
20230619,192900,5444913289,1726,1726,1726,1726,0
20230619,192800,5444913289,1726,1726,1726,1726,0
20230619,192700,5444913289,1726,1726,1726,1726,0
20230619,192600,5444913289,1726,1726,1726,1726,0
20230619,192500,5444913289,1726,1726,1726,1726,0
20230619,192400,5444913289,1726,1726,1726,1726,0
20230619,192300,5444913289,1726,1726,1726,1726,0
20230619,192200,5444913289,1726,1726,1726,1726,0
20230619,192100,5444913289,1726,1726,1726,1726,0
20230619,192000,5444913289,1726,1726,1726,1726,0
20230619,191900,5444913289,1726,1726,1726,1726,0
20230619,191800,5444913289,1726,1726,1726,1726,0
20230619,191700,5444913289,1726,1726,1726,1726,0
20230619,191600,5444913289,1726,1726,1726,1726,0
20230619,191500,5444913289,1726,1726,1726,1726,0
20230619,191400,5444913289,1726,1726,1726,1726,0
20230619,191300,5444913289,1726,1726,1726,1726,0
20230619,191200,5444913289,1726,1726,1726,1726,66443
20230619,191100,5444913289,1726,1726,1726,1726,0
20230619,191000,5444913289,1726,1726,1726,1726,0
20230619,190900,5444913289,1726,1726,1726,1726,0
20230619,190800,5444913289,1726,1726,1726,1726,0
20230619,190700,5444913289,1726,1726,1726,1726,0
20230619,190600,5444913289,1726,1726,1726,1726,0
20230619,190500,5444913289,1726,1726,1726,1726,0
20230619,190400,5444913289,1726,1726,1726,1726,0
20230619,190300,5444913289,1726,1726,1726,1726,0
20230619,190200,5444913289,1726,1726,1726,1726,0
20230619,190100,5444913289,1726,1726,1726,1726,0
20230619,190000,5444913289,1726,1726,1726,1726,0
20230619,185900,5444913289,1726,1726,1726,1726,0
20230619,185800,5444913289,1726,1726,1726,1726,0
20230619,185700,5444913289,1726,1726,1726,1726,0
20230619,185600,5444913289,1726,1726,1726,1726,0
20230619,185500,5444913289,1726,1726,1726,1726,0
20230619,185400,5444913289,1726,1726,1726,1726,0
20230619,185300,5444913289,1726,1726,1726,1726,0
20230619,185200,5444913289,1726,1726,1726,1726,0
20230619,185100,5444913289,1726,1726,1726,1726,0
20230619,185000,5444913289,1726,1726,1726,1726,0
20230619,184900,5444913289,1726,1726,1726,1726,0
20230619,184800,5444913289,1726,1726,1726,1726,0
20230619,184700,5444913289,1726,1726,1726,1726,0
20230619,184600,5444913289,1726,1726,1726,1726,0
20230619,184500,5444913289,1726,1726,1726,1726,0
20230619,184400,5444913289,1726,1726,1726,1726,0
20230619,184300,5444913289,1726,1726,1726,1726,0
20230619,184200,5444913289,1726,1726,1726,1726,66443
20230619,184100,5444913289,1726,1726,1726,1726,0
20230619,184000,5444913289,1726,1726,1726,1726,0
20230619,183900,5444913289,1726,1726,1726,1726,0
20230619,183800,5444913289,1726,1726,1726,1726,0
20230619,183700,5444913289,1726,1726,1726,1726,0
20230619,183600,5444913289,1726,1726,1726,1726,0
20230619,183500,5444913289,1726,1726,1726,1726,0
20230619,183400,5444913289,1726,1726,1726,1726,0
20230619,183300,5444913289,1726,1726,1726,1726,0
20230619,183200,5444913289,1726,1726,1726,1726,0
20230619,183100,5444913289,1726,1726,1726,1726,0
20230619,183000,5444913289,1726,1726,1726,1726,0
20230619,182900,5444913289,1726,1726,1726,1726,0
20230619,182800,5444913289,1726,1726,1726,1726,0
20230619,182700,5444913289,1726,1726,1726,1726,0
20230619,182600,5444913289,1726,1726,1726,1726,0
20230619,182500,5444913289,1726,1726,1726,1726,0
20230619,182400,5444913289,1726,1726,1726,1726,0
20230619,182300,5444913289,1726,1726,1726,1726,0
20230619,182200,5444913289,1726,1726,1726,1726,0
20230619,182100,5444913289,1726,1726,1726,1726,0
20230619,182000,5444913289,1726,1726,1726,1726,0
20230619,181900,5444913289,1726,1726,1726,1726,0
20230619,181800,5444913289,1726,1726,1726,1726,0
20230619,181700,5444913289,1726,1726,1726,1726,0
20230619,181600,5444913289,1726,1726,1726,1726,0
20230619,181500,5444913289,1726,1726,1726,1726,0
20230619,181400,5444913289,1726,1726,1726,1726,0
20230619,181300,5444913289,1726,1726,1726,1726,0
20230619,181200,5444913289,1726,1726,1726,1726,66443
20230619,181100,5444913289,1726,1726,1726,1726,0
20230619,181000,5444913289,1726,1726,1726,1726,0
20230619,180900,5444913289,1726,1726,1726,1726,0
20230619,180800,5444913289,1726,1726,1726,1726,0
20230619,180700,5444913289,1726,1726,1726,1726,0
20230619,180600,5444913289,1726,1726,1726,1726,0
20230619,180500,5444913289,1726,1726,1726,1726,0
20230619,180400,5444913289,1726,1726,1726,1726,0
20230619,180300,5444913289,1726,1726,1726,1726,0
20230619,180200,5444913289,1726,1726,1726,1726,0
20230619,180100,5444913289,1726,1726,1726,1726,0
20230619,180000,5444913289,1726,1726,1726,1726,0
20230619,175900,5444913289,1726,1726,1726,1726,0
20230619,175800,5444913289,1726,1726,1726,1726,0
20230619,175700,5444913289,1726,1726,1726,1726,0
20230619,175600,5444913289,1726,1726,1726,1726,0
20230619,175500,5444913289,1726,1726,1726,1726,0
20230619,175400,5444913289,1726,1726,1726,1726,0
20230619,175300,5444913289,1726,1726,1726,1726,0
20230619,175200,5444913289,1726,1726,1726,1726,0
20230619,175100,5444913289,1726,1726,1726,1726,0
20230619,175000,5444913289,1726,1726,1726,1726,0
20230619,174900,5444913289,1726,1726,1726,1726,0
20230619,174800,5444913289,1726,1726,1726,1726,0
20230619,174700,5444913289,1726,1726,1726,1726,0
20230619,174600,5444913289,1726,1726,1726,1726,0
20230619,174500,5444913289,1726,1726,1726,1726,0
20230619,174400,5444913289,1726,1726,1726,1726,0
20230619,174300,5444913289,1726,1726,1726,1726,0
20230619,174200,5444913289,1726,1726,1726,1726,66443
20230619,174100,5444913289,1726,1726,1726,1726,0
20230619,174000,5444913289,1726,1726,1726,1726,0
20230619,173900,5444913289,1726,1726,1726,1726,0
20230619,173800,5444913289,1726,1726,1726,1726,0
20230619,173700,5444913289,1726,1726,1726,1726,0
20230619,173600,5444913289,1726,1726,1726,1726,0
20230619,173500,5444913289,1726,1726,1726,1726,0
20230619,173400,5444913289,1726,1726,1726,1726,0
20230619,173300,5444913289,1726,1726,1726,1726,0
20230619,173200,5444913289,1726,1726,1726,1726,0
20230619,173100,5444913289,1726,1726,1726,1726,0
20230619,173000,5444913289,1726,1726,1726,1726,0
20230619,172900,5444913289,1726,1726,1726,1726,0
20230619,172800,5444913289,1726,1726,1726,1726,0
20230619,172700,5444913289,1726,1726,1726,1726,0
20230619,172600,5444913289,1726,1726,1726,1726,0
20230619,172500,5444913289,1726,1726,1726,1726,0
20230619,172400,5444913289,1726,1726,1726,1726,0
20230619,172300,5444913289,1726,1726,1726,1726,0
20230619,172200,5444913289,1726,1726,1726,1726,0
20230619,172100,5444913289,1726,1726,1726,1726,0
20230619,172000,5444913289,1726,1726,1726,1726,0
20230619,171900,5444913289,1726,1726,1726,1726,0
20230619,171800,5444913289,1726,1726,1726,1726,0
20230619,171700,5444913289,1726,1726,1726,1726,0
20230619,171600,5444913289,1726,1726,1726,1726,0
20230619,171500,5444913289,1726,1726,1726,1726,0
20230619,171400,5444913289,1726,1726,1726,1726,0
20230619,171300,5444913289,1726,1726,1726,1726,0
20230619,171200,5444913289,1726,1726,1726,1726,66443
20230619,171100,5444913289,1726,1726,1726,1726,0
20230619,171000,5444913289,1726,1726,1726,1726,0
20230619,170900,5444913289,1726,1726,1726,1726,0
20230619,170800,5444913289,1726,1726,1726,1726,0
20230619,170700,5444913289,1726,1726,1726,1726,0
20230619,170600,5444913289,1726,1726,1726,1726,0
20230619,170500,5444913289,1726,1726,1726,1726,0
20230619,170400,5444913289,1726,1726,1726,1726,0
20230619,170300,5444913289,1726,1726,1726,1726,0
20230619,170200,5444913289,1726,1726,1726,1726,0
20230619,170100,5444913289,1726,1726,1726,1726,0
20230619,170000,5444913289,1726,1726,1726,1726,0
20230619,165900,5444913289,1726,1726,1726,1726,0
20230619,165800,5444913289,1726,1726,1726,1726,0
20230619,165700,5444913289,1726,1726,1726,1726,0
20230619,165600,5444913289,1726,1726,1726,1726,0
20230619,165500,5444913289,1726,1726,1726,1726,0
20230619,165400,5444913289,1726,1726,1726,1726,0
20230619,165300,5444913289,1726,1726,1726,1726,0
20230619,165200,5444913289,1726,1726,1726,1726,0
20230619,165100,5444913289,1726,1726,1726,1726,0
20230619,165000,5444913289,1726,1726,1726,1726,0
20230619,164900,5444913289,1726,1726,1726,1726,0
20230619,164800,5444913289,1726,1726,1726,1726,0
20230619,164700,5444913289,1726,1726,1726,1726,0
20230619,164600,5444913289,1726,1726,1726,1726,0
20230619,164500,5444913289,1726,1726,1726,1726,0
20230619,164400,5444913289,1726,1726,1726,1726,0
20230619,164300,5444913289,1726,1726,1726,1726,0
20230619,164200,5444913289,1726,1726,1726,1726,66443
20230619,164100,5444913289,1726,1726,1726,1726,0
20230619,164000,5444913289,1726,1726,1726,1726,0
20230619,163900,5444913289,1726,1726,1726,1726,0
20230619,163800,5444913289,1726,1726,1726,1726,0
20230619,163700,5444913289,1726,1726,1726,1726,0
20230619,163600,5444913289,1726,1726,1726,1726,0
20230619,163500,5444913289,1726,1726,1726,1726,0
20230619,163400,5444913289,1726,1726,1726,1726,0
20230619,163300,5444913289,1726,1726,1726,1726,0
20230619,163200,5444913289,1726,1726,1726,1726,0
20230619,163100,5444913289,1726,1726,1726,1726,0
20230619,163000,5444913289,1726,1726,1726,1726,0
20230619,162900,5444913289,1726,1726,1726,1726,0
20230619,162800,5444913289,1726,1726,1726,1726,0
20230619,162700,5444913289,1726,1726,1726,1726,0
20230619,162600,5444913289,1726,1726,1726,1726,0
20230619,162500,5444913289,1726,1726,1726,1726,0
20230619,162400,5444913289,1726,1726,1726,1726,0
20230619,162300,5444913289,1726,1726,1726,1726,0
20230619,162200,5444913289,1726,1726,1726,1726,0
20230619,162100,5444913289,1726,1726,1726,1726,0
20230619,162000,5444913289,1726,1726,1726,1726,0
20230619,161900,5444913289,1726,1726,1726,1726,0
20230619,161800,5444913289,1726,1726,1726,1726,0
20230619,161700,5444913289,1726,1726,1726,1726,0
20230619,161600,5444913289,1726,1726,1726,1726,0
20230619,161500,5444913289,1726,1726,1726,1726,0
20230619,161400,5444913289,1726,1726,1726,1726,0
20230619,161300,5444913289,1726,1726,1726,1726,0
20230619,161200,5444913289,1726,1726,1726,1726,66443
20230619,161100,5444913289,1726,1726,1726,1726,0
20230619,161000,5444913289,1726,1726,1726,1726,0
20230619,160900,5444913289,1726,1726,1726,1726,0
20230619,160800,5444913289,1726,1726,1726,1726,0
20230619,160700,5444913289,1726,1726,1726,1726,0
20230619,160600,5444913289,1726,1726,1726,1726,0
20230619,160500,5444913289,1726,1726,1726,1726,0
20230619,160400,5444913289,1726,1726,1726,1726,0
20230619,160300,5444913289,1726,1726,1726,1726,0
20230619,160200,5444913289,1726,1726,1726,1726,0
20230619,160100,5444913289,1726,1726,1726,1726,0
20230619,160000,5444913289,1726,1726,1726,1726,0
20230619,155900,5444913289,1726,1726,1726,1726,0
20230619,155800,5444913289,1726,1726,1726,1726,0
20230619,155700,5444913289,1726,1726,1726,1726,0
20230619,155600,5444913289,1726,1726,1726,1726,0
20230619,155500,5444913289,1726,1726,1726,1726,0
20230619,155400,5444913289,1726,1726,1726,1726,0
20230619,155300,5444913289,1726,1726,1726,1726,0
20230619,155200,5444913289,1726,1726,1726,1726,0
20230619,155100,5444913289,1726,1726,1726,1726,0
20230619,155000,5444913289,1726,1726,1726,1726,0
20230619,154900,5444913289,1726,1726,1726,1726,0
20230619,154800,5444913289,1726,1726,1726,1726,0
20230619,154700,5444913289,1726,1726,1726,1726,0
20230619,154600,5444913289,1726,1726,1726,1726,0
20230619,154500,5444913289,1726,1726,1726,1726,0
20230619,154400,5444913289,1726,1726,1726,1726,0
20230619,154300,5444913289,1726,1726,1726,1726,0
20230619,154200,5444913289,1726,1726,1726,1726,66443
20230619,154100,5444913289,1726,1726,1726,1726,0
20230619,154000,5444913289,1726,1726,1726,1726,0
20230619,153900,5444913289,1726,1726,1726,1726,0
20230619,153800,5444913289,1726,1726,1726,1726,0
20230619,153700,5444913289,1726,1726,1726,1726,0
20230619,153600,5444913289,1726,1726,1726,1726,0
20230619,153500,5444913289,1726,1726,1726,1726,0
20230619,153400,5444913289,1726,1726,1726,1726,0
20230619,153300,5444913289,1726,1726,1726,1726,0
20230619,153200,5444913289,1726,1726,1726,1726,0
20230619,153100,5444913289,1726,1726,1726,1726,0
20230619,153000,5444913289,1726,1726,1726,1726,66443
20230619,152900,5330232671,1726,1726,1726,1726,0
20230619,152800,5330232671,1726,1726,1726,1726,0
20230619,152700,5330232671,1726,1726,1726,1726,0
20230619,152600,5330232671,1726,1726,1726,1726,0
20230619,152500,5330232671,1726,1726,1726,1726,0
20230619,152400,5330232671,1726,1726,1726,1726,0
20230619,152300,5330232671,1726,1726,1726,1726,0
20230619,152200,5330232671,1726,1726,1726,1726,0
20230619,152100,5330232671,1726,1726,1726,1726,0
20230619,152000,5330232671,1726,1726,1726,1726,0
20230619,151900,5330232671,1726,1727,1727,1724,8535
20230619,151800,5315502051,1725,1726,1727,1725,5904
20230619,151700,5305310835,1726,1726,1727,1726,8229
20230619,151600,5291101561,1726,1726,1727,1726,8168
20230619,151500,5276999297,1726,1725,1726,1723,5022
20230619,151400,5268341006,1724,1727,1727,1723,5279
20230619,151300,5259226569,1727,1724,1727,1722,9936
20230619,151200,5242098764,1725,1727,1727,1725,24479
20230619,151100,5199864023,1728,1727,1728,1727,3904
20230619,151000,5193121810,1727,1728,1728,1727,9972
20230619,150900,5175898307,1728,1728,1729,1727,4987
20230619,150800,5167280146,1730,1728,1731,1728,4174
20230619,150700,5160060316,1729,1727,1729,1727,3288
20230619,150600,5154377362,1728,1728,1728,1728,1124
20230619,150500,5152435090,1727,1727,1727,1726,11747
20230619,150400,5132155165,1727,1727,1727,1726,6871
20230619,150300,5120292838,1727,1726,1727,1726,1093
20230619,150200,5118405849,1726,1726,1727,1726,5024
20230619,150100,5109732189,1727,1727,1727,1726,4873
20230619,150000,5101317738,1727,1726,1727,1726,3383
20230619,145900,5095478179,1727,1726,1727,1726,2822
20230619,145800,5090607065,1726,1727,1727,1726,888
20230619,145700,5089074027,1726,1727,1727,1726,2730
20230619,145600,5084360617,1727,1731,1731,1727,18144
20230619,145500,5053000468,1731,1733,1734,1731,6070
20230619,145400,5042481177,1733,1733,1734,1731,9699
20230619,145300,5025673883,1733,1733,1734,1732,8239
20230619,145200,5011396100,1733,1728,1735,1728,37992
20230619,145100,4945597393,1727,1731,1732,1727,28157
20230619,145000,4896884136,1731,1728,1731,1727,22721
20230619,144900,4857596245,1729,1726,1729,1726,12985
20230619,144800,4835156741,1727,1726,1727,1726,578
20230619,144700,4834159085,1726,1725,1728,1725,14827
20230619,144600,4808564740,1726,1725,1726,1725,15117
20230619,144500,4782481572,1725,1723,1725,1722,12434
20230619,144400,4761037312,1723,1720,1724,1720,11709
20230619,144300,4740873979,1721,1721,1721,1720,154
20230619,144200,4740609097,1720,1721,1721,1720,1692
20230619,144100,4737698166,1720,1719,1720,1719,2925
20230619,144000,4732667371,1719,1720,1720,1719,1860
20230619,143900,4729468183,1718,1719,1720,1718,5908
20230619,143800,4719312353,1719,1720,1720,1719,4241
20230619,143700,4712017834,1720,1719,1720,1718,11655
20230619,143600,4691983884,1719,1718,1719,1718,1628
20230619,143500,4689186085,1717,1717,1718,1717,12559
20230619,143400,4667617631,1717,1717,1717,1717,1176
20230619,143300,4665598439,1717,1718,1718,1717,345
20230619,143200,4665005896,1718,1716,1718,1716,4085
20230619,143100,4657992045,1716,1716,1716,1716,3024
20230619,143000,4652802861,1717,1717,1717,1716,670
20230619,142900,4651652513,1717,1716,1717,1716,1820
20230619,142800,4648527579,1716,1716,1717,1715,1402
20230619,142700,4646121710,1716,1718,1718,1716,5170
20230619,142600,4637249223,1718,1718,1718,1717,1750
20230619,142500,4634243725,1717,1715,1718,1715,742
20230619,142400,4632970776,1716,1715,1716,1715,5195
20230619,142300,4624056159,1716,1717,1719,1715,14415
20230619,142200,4599320476,1719,1719,1719,1719,5
20230619,142100,4599311881,1719,1717,1719,1716,2284
20230619,142000,4595390257,1717,1717,1717,1716,4629
20230619,141900,4587443000,1717,1718,1718,1716,4211
20230619,141800,4580212963,1719,1718,1719,1717,11199
20230619,141700,4560973098,1719,1718,1719,1718,1918
20230619,141600,4557677043,1719,1718,1719,1718,441
20230619,141500,4556919324,1719,1719,1719,1719,2337
20230619,141400,4552902021,1720,1720,1720,1720,306
20230619,141300,4552375701,1719,1719,1719,1719,901
20230619,141200,4550826882,1719,1719,1719,1719,1800
20230619,141100,4547732682,1718,1718,1718,1718,533
20230619,141000,4546816988,1719,1718,1719,1718,1862
20230619,140900,4543617410,1718,1718,1718,1718,524
20230619,140800,4542717178,1718,1718,1718,1718,504
20230619,140700,4541851306,1719,1719,1719,1719,1010
20230619,140600,4540115116,1719,1719,1719,1718,783
20230619,140500,4538769239,1719,1720,1720,1719,260
20230619,140400,4538322194,1721,1720,1721,1720,617
20230619,140300,4537260395,1719,1721,1721,1719,1458
20230619,140200,4534751911,1721,1719,1721,1719,2107
20230619,140100,4531128976,1719,1719,1719,1719,405
20230619,140000,4530432781,1717,1717,1717,1717,1
20230619,135900,4530431064,1717,1717,1717,1717,0
20230619,135800,4530431064,1717,1717,1717,1717,15
20230619,135700,4530405309,1717,1716,1717,1716,2251
20230619,135600,4526540542,1715,1715,1715,1715,0
20230619,135500,4526540542,1715,1715,1715,1715,92
20230619,135400,4526382762,1715,1716,1716,1715,6566
20230619,135300,4515121022,1716,1715,1716,1715,2180
20230619,135200,4511381300,1715,1717,1717,1715,24378
20230619,135100,4469553317,1717,1719,1719,1717,2948
20230619,135000,4464491599,1719,1718,1719,1718,3816
20230619,134900,4457934369,1718,1718,1718,1718,1774
20230619,134800,4454886637,1718,1720,1720,1718,6179
20230619,134700,4444264438,1720,1720,1720,1720,2369
20230619,134600,4440189758,1720,1720,1720,1720,2045
20230619,134500,4436672358,1720,1719,1721,1719,4971
20230619,134400,4428124209,1720,1720,1720,1720,3111
20230619,134300,4422773289,1721,1720,1721,1720,429
20230619,134200,4422035319,1720,1720,1720,1719,668
20230619,134100,4420886879,1720,1721,1721,1720,7116
20230619,134000,4408646246,1721,1720,1721,1720,4091
20230619,133900,4401606682,1721,1722,1722,1721,3383
20230619,133800,4395784473,1722,1722,1722,1721,1735
20230619,133700,4392797504,1721,1721,1722,1721,3461
20230619,133600,4386840197,1721,1720,1721,1720,4579
20230619,133500,4378961105,1720,1721,1721,1720,1502
20230619,133400,4376377085,1721,1720,1722,1720,25518
20230619,133300,4332475118,1720,1718,1720,1718,5953
20230619,133200,4322241553,1719,1719,1719,1718,738
20230619,133100,4320973224,1719,1719,1719,1719,269
20230619,133000,4320510813,1719,1718,1719,1718,1524
20230619,132900,4317891581,1717,1717,1718,1717,2033
20230619,132800,4314399456,1717,1717,1717,1717,1896
20230619,132700,4311144024,1718,1718,1718,1718,2037
20230619,132600,4307644458,1718,1715,1718,1715,2217
20230619,132500,4303837513,1716,1716,1716,1716,1891
20230619,132400,4300592557,1716,1716,1716,1716,368
20230619,132300,4299961069,1716,1718,1718,1716,15779
20230619,132200,4272871965,1718,1718,1718,1718,580
20230619,132100,4271875525,1720,1720,1720,1720,0
20230619,132000,4271875525,1720,1718,1720,1715,8954
20230619,131900,4256501726,1718,1718,1718,1718,150
20230619,131800,4256244026,1718,1719,1719,1718,598
20230619,131700,4255216486,1719,1716,1719,1715,892
20230619,131600,4253684013,1715,1719,1719,1715,25219
20230619,131500,4210422446,1719,1719,1719,1719,1398
20230619,131400,4208019284,1720,1716,1720,1716,790
20230619,131300,4206661233,1714,1715,1715,1714,100
20230619,131200,4206489783,1714,1721,1721,1714,13787
20230619,131100,4182840933,1722,1722,1722,1722,0
20230619,131000,4182840933,1722,1722,1722,1722,0
20230619,130900,4182840933,1722,1723,1723,1720,6041
20230619,130800,4172448246,1722,1724,1724,1722,126
20230619,130700,4172231037,1723,1725,1725,1721,8562
20230619,130600,4157463462,1720,1723,1725,1720,34559
20230619,130500,4097855720,1723,1722,1724,1722,2394
20230619,130400,4093732244,1720,1717,1722,1717,8127
20230619,130300,4079773839,1717,1717,1717,1717,60
20230619,130200,4079670819,1715,1715,1716,1715,3258
20230619,130100,4074082349,1715,1717,1717,1715,6201
20230619,130000,4063444591,1716,1714,1716,1713,12996
20230619,125900,4041174489,1715,1716,1716,1715,400
20230619,125800,4040488389,1715,1717,1717,1715,14100
20230619,125700,4016299447,1716,1717,1717,1716,1416
20230619,125600,4013868205,1717,1718,1718,1717,7154
20230619,125500,4001580296,1718,1718,1718,1718,425
20230619,125400,4000850146,1719,1718,1719,1718,6100
20230619,125300,3990369346,1719,1719,1719,1719,3604
20230619,125200,3984174070,1720,1719,1720,1719,9174
20230619,125100,3968403263,1719,1720,1720,1719,849
20230619,125000,3966943563,1719,1721,1721,1719,1800
20230619,124900,3963847504,1721,1721,1721,1721,172
20230619,124800,3963551492,1721,1722,1722,1721,2240
20230619,124700,3959696422,1722,1722,1722,1722,20
20230619,124600,3959661982,1721,1720,1722,1720,1175
20230619,124500,3957638905,1721,1721,1722,1720,2999
20230619,124400,3952479344,1720,1720,1720,1720,500
20230619,124300,3951619344,1720,1720,1720,1720,396
20230619,124200,3950938224,1720,1721,1724,1719,18901
20230619,124100,3918422650,1722,1721,1725,1720,39046
20230619,124000,3851142385,1720,1716,1721,1715,6556
20230619,123900,3839873941,1715,1715,1716,1715,268
20230619,123800,3839414273,1715,1715,1715,1715,1535
20230619,123700,3836781748,1715,1715,1715,1715,1516
20230619,123600,3834181808,1715,1715,1715,1715,5999
20230619,123500,3823893523,1715,1716,1716,1715,2102
20230619,123400,3820288493,1716,1715,1716,1715,200
20230619,123300,3819945393,1715,1715,1716,1715,3787
20230619,123200,3813447688,1715,1715,1715,1715,1795
20230619,123100,3810369263,1714,1715,1715,1714,2680
20230619,123000,3805773363,1715,1713,1715,1713,407
20230619,122900,3805075397,1713,1715,1715,1713,5063
20230619,122800,3796399469,1714,1715,1715,1714,5705
20230619,122700,3786616113,1716,1716,1716,1716,1713
20230619,122600,3783676605,1716,1716,1716,1716,202
20230619,122500,3783329973,1716,1715,1716,1715,1776
20230619,122400,3780282483,1716,1716,1716,1716,2505
20230619,122300,3775983903,1716,1716,1716,1715,2631
20230619,122200,3771470628,1716,1716,1716,1715,288
20230619,122100,3770976620,1716,1716,1716,1716,1200
20230619,122000,3768917420,1715,1716,1716,1715,3536
20230619,121900,3762853172,1716,1715,1716,1715,14128
20230619,121800,3738623647,1715,1715,1717,1715,3280
20230619,121700,3732998439,1717,1717,1717,1717,800
20230619,121600,3731624839,1717,1717,1717,1717,59
20230619,121500,3731523536,1717,1716,1717,1714,10937
20230619,121400,3712771864,1716,1717,1717,1716,4693
20230619,121300,3704717257,1717,1717,1717,1717,136
20230619,121200,3704483745,1717,1718,1718,1717,520
20230619,121100,3703590904,1719,1719,1719,1719,174
20230619,121000,3703291798,1717,1717,1717,1717,0
20230619,120900,3703291798,1717,1717,1717,1717,292
20230619,120800,3702790434,1717,1717,1717,1717,369
20230619,120700,3702156861,1717,1718,1718,1716,13287
20230619,120600,3679343073,1720,1720,1720,1720,1
20230619,120500,3679341353,1717,1719,1719,1717,3578
20230619,120400,3673191657,1719,1719,1719,1719,987
20230619,120300,3671495004,1719,1719,1719,1719,1
20230619,120200,3671493285,1720,1720,1720,1720,3063
20230619,120100,3666224925,1720,1720,1720,1720,6432
20230619,120000,3655161885,1723,1720,1723,1720,369
20230619,115900,3654526404,1720,1721,1723,1720,6014
20230619,115800,3644180876,1721,1723,1723,1721,3675
20230619,115700,3637855199,1724,1724,1724,1724,1880
20230619,115600,3634614079,1724,1721,1724,1720,7970
20230619,115500,3620892480,1721,1719,1721,1719,9382
20230619,115400,3604759512,1719,1718,1719,1718,2214
20230619,115300,3600955152,1717,1719,1719,1716,938
20230619,115200,3599344518,1719,1719,1719,1715,1574
20230619,115100,3596644061,1719,1715,1719,1715,1992
20230619,115000,3593226605,1715,1716,1716,1715,4355
20230619,114900,3585756778,1716,1717,1717,1716,4820
20230619,114800,3577484239,1716,1717,1717,1716,10
20230619,114700,3577467078,1715,1719,1719,1715,12563
20230619,114600,3555912300,1719,1719,1719,1719,743
20230619,114500,3554635083,1718,1718,1718,1718,793
20230619,114400,3553272709,1718,1717,1718,1717,834
20230619,114300,3551839921,1717,1720,1720,1717,3051
20230619,114200,3546599608,1720,1718,1720,1718,762
20230619,114100,3545289968,1718,1718,1718,1718,0
20230619,114000,3545289968,1718,1719,1720,1718,3458
20230619,113900,3539345902,1719,1718,1719,1718,282
20230619,113800,3538861341,1718,1718,1718,1718,599
20230619,113700,3537832259,1718,1718,1718,1718,29
20230619,113600,3537782437,1716,1716,1716,1716,673
20230619,113500,3536627569,1716,1717,1720,1716,2259
20230619,113400,3532749017,1720,1720,1720,1717,959
20230619,113300,3531101787,1720,1720,1720,1716,1151
20230619,113200,3529122103,1720,1720,1720,1720,17
20230619,113100,3529092863,1720,1720,1720,1720,200
20230619,113000,3528748863,1720,1720,1720,1720,301
20230619,112900,3528231143,1721,1715,1722,1715,7172
20230619,112800,3515917362,1715,1716,1716,1715,744
20230619,112700,3514641292,1718,1715,1718,1715,316
20230619,112600,3514099052,1715,1715,1715,1714,2183
20230619,112500,3510355497,1714,1715,1715,1714,8984
20230619,112400,3494949987,1715,1720,1720,1715,25551
20230619,112300,3451070416,1721,1719,1721,1719,695
20230619,112200,3449875701,1719,1720,1720,1719,8097
20230619,112100,3435954220,1720,1723,1723,1720,18171
20230619,112000,3404678497,1723,1723,1723,1722,2722
20230619,111900,3399988787,1724,1725,1725,1723,2212
20230619,111800,3396176494,1725,1722,1725,1721,19359
20230619,111700,3362835571,1721,1721,1722,1720,8877
20230619,111600,3347556838,1720,1723,1724,1719,33434
20230619,111500,3290014147,1724,1718,1724,1716,10178
20230619,111400,3272498168,1716,1714,1718,1714,9644
20230619,111300,3255960597,1715,1716,1718,1714,10697
20230619,111200,3237612895,1716,1718,1718,1716,10741
20230619,111100,3219171219,1721,1720,1721,1720,11215
20230619,111000,3199881416,1720,1721,1721,1718,4341
20230619,110900,3192412317,1718,1720,1721,1718,8335
20230619,110800,3178086210,1721,1719,1721,1719,880
20230619,110700,3176572730,1722,1718,1722,1718,1823
20230619,110600,3173438232,1719,1720,1720,1719,2881
20230619,110500,3168484788,1720,1719,1721,1719,1981
20230619,110400,3165078231,1720,1719,1720,1717,2295
20230619,110300,3161133196,1719,1715,1719,1715,1153
20230619,110200,3159154077,1715,1716,1717,1715,1175
20230619,110100,3157137646,1717,1716,1717,1716,3002
20230619,110000,3151984214,1717,1717,1717,1717,808
20230619,105900,3150596878,1717,1716,1717,1715,5305
20230619,105800,3141494190,1716,1716,1716,1716,1621
20230619,105700,3138712554,1716,1717,1717,1716,3442
20230619,105600,3132805760,1717,1716,1717,1715,4565
20230619,105500,3124968528,1716,1717,1717,1716,4396
20230619,105400,3117424681,1717,1716,1717,1716,1374
20230619,105300,3115065956,1717,1720,1720,1717,2636
20230619,105200,3110535331,1720,1715,1721,1715,2242
20230619,105100,3106684321,1715,1717,1717,1715,17269
20230619,105000,3077052130,1717,1720,1721,1716,16226
20230619,104900,3049182071,1720,1721,1721,1720,2745
20230619,104800,3044460641,1721,1722,1724,1720,3780
20230619,104700,3037955267,1722,1722,1724,1720,7066
20230619,104600,3025791346,1722,1722,1722,1721,6339
20230619,104500,3014876727,1722,1719,1722,1719,5169
20230619,104400,3005983719,1719,1718,1719,1717,1194
20230619,104300,3003932418,1718,1722,1722,1715,33118
20230619,104200,2946980849,1722,1724,1724,1722,530
20230619,104100,2946067176,1724,1723,1724,1722,5075
20230619,104000,2937323266,1722,1723,1723,1722,2202
20230619,103900,2933529902,1724,1721,1724,1720,6327
20230619,103800,2922641418,1721,1723,1723,1721,8923
20230619,103700,2907279536,1724,1723,1724,1721,7535
20230619,103600,2894296761,1724,1726,1727,1723,14028
20230619,103500,2870099080,1727,1733,1733,1727,37794
20230619,103400,2804712732,1733,1733,1733,1731,1443
20230619,103300,2802212498,1732,1731,1732,1731,1369
20230619,103200,2799842623,1734,1731,1734,1731,594
20230619,103100,2798814100,1731,1734,1734,1730,7486
20230619,103000,2785842800,1734,1731,1735,1731,2377
20230619,102900,2781722459,1731,1729,1731,1729,4713
20230619,102800,2773569667,1729,1733,1733,1729,22089
20230619,102700,2735305880,1733,1734,1734,1732,9282
20230619,102600,2719221150,1734,1732,1734,1732,4304
20230619,102500,2711763311,1732,1731,1732,1730,12068
20230619,102400,2690882596,1731,1731,1732,1731,1616
20230619,102300,2688084434,1731,1731,1732,1730,12506
20230619,102200,2666435125,1731,1732,1732,1731,6562
20230619,102100,2655074655,1732,1732,1732,1732,3503
20230619,102000,2649007459,1730,1731,1732,1730,15464
20230619,101900,2622242966,1731,1737,1737,1731,44945
20230619,101800,2544330386,1737,1738,1738,1736,5532
20230619,101700,2534721088,1738,1735,1738,1735,6673
20230619,101600,2523134015,1735,1735,1737,1735,7600
20230619,101500,2509943531,1735,1740,1741,1735,30544
20230619,101400,2456858778,1739,1737,1742,1737,76478
20230619,101300,2323828439,1737,1734,1737,1734,18202
20230619,101200,2292239784,1734,1732,1735,1732,12145
20230619,101100,2271187447,1732,1733,1734,1732,9110
20230619,101000,2255397817,1733,1737,1737,1732,21213
20230619,100900,2218623512,1736,1729,1739,1729,121009
20230619,100800,2008861247,1729,1726,1729,1725,22367
20230619,100700,1970228191,1727,1724,1727,1723,21601
20230619,100600,1932962699,1724,1724,1724,1724,6515
20230619,100500,1921730839,1724,1727,1727,1724,3471
20230619,100400,1915742596,1727,1727,1728,1726,10987
20230619,100300,1896768275,1728,1721,1729,1721,19516
20230619,100200,1863083647,1722,1715,1722,1715,39406
20230619,100100,1795386898,1715,1715,1715,1715,6718
20230619,100000,1783865528,1715,1715,1715,1715,534
20230619,095900,1782949718,1715,1717,1717,1715,1882
20230619,095800,1779719465,1717,1717,1718,1717,3691
20230619,095700,1773381918,1717,1715,1718,1714,1907
20230619,095600,1770109220,1715,1711,1715,1711,2366
20230619,095500,1766054950,1711,1710,1711,1710,2723
20230619,095400,1761398215,1711,1712,1712,1710,11217
20230619,095300,1742213861,1712,1711,1712,1711,5291
20230619,095200,1733158525,1711,1711,1712,1711,2131
20230619,095100,1729510319,1711,1712,1712,1711,4421
20230619,095000,1721945045,1712,1714,1714,1712,8658
20230619,094900,1707115895,1714,1714,1716,1714,3801
20230619,094800,1700599783,1714,1714,1715,1714,5217
20230619,094700,1691657844,1714,1716,1716,1714,4918
20230619,094600,1683226023,1716,1716,1716,1715,3539
20230619,094500,1677154069,1716,1717,1717,1716,359
20230619,094400,1676537667,1714,1718,1718,1714,1356
20230619,094300,1674212666,1718,1715,1718,1715,3170
20230619,094200,1668774332,1715,1715,1719,1714,8712
20230619,094100,1653834246,1714,1714,1715,1714,4456
20230619,094000,1646194924,1714,1713,1714,1713,983
20230619,093900,1644510411,1712,1713,1714,1711,11914
20230619,093800,1624118490,1713,1714,1714,1713,1720
20230619,093700,1621171575,1713,1714,1714,1712,7863
20230619,093600,1607702128,1714,1715,1715,1713,10547
20230619,093500,1589625310,1715,1714,1716,1714,9711
20230619,093400,1572974452,1714,1718,1718,1713,20870
20230619,093300,1537169982,1719,1719,1721,1718,4571
20230619,093200,1529311080,1719,1722,1722,1719,6191
20230619,093100,1518664014,1722,1721,1722,1720,16532
20230619,093000,1490215809,1721,1725,1728,1721,44602
20230619,092900,1413273071,1726,1727,1727,1725,4352
20230619,092800,1405761486,1727,1726,1727,1726,11784
20230619,092700,1385421761,1726,1723,1727,1723,4415
20230619,092600,1377805550,1722,1722,1723,1720,19228
20230619,092500,1344713764,1722,1728,1728,1722,22238
20230619,092400,1306348317,1727,1727,1728,1725,12583
20230619,092300,1284625562,1728,1728,1730,1726,26897
20230619,092200,1238163047,1728,1722,1730,1722,64773
20230619,092100,1126294098,1722,1717,1722,1717,42865
20230619,092000,1052614858,1717,1717,1718,1717,11104
20230619,091900,1033548940,1717,1717,1718,1716,18356
20230619,091800,1002045421,1717,1718,1718,1717,13823
20230619,091700,978310944,1718,1718,1719,1716,15421
20230619,091600,951838286,1718,1719,1719,1718,5503
20230619,091500,942382249,1719,1719,1719,1718,9939
20230619,091400,925304568,1719,1719,1719,1718,18584
20230619,091300,893362181,1718,1719,1719,1717,7839
20230619,091200,879893756,1719,1716,1720,1715,13763
20230619,091100,856254518,1716,1718,1718,1716,17730
20230619,091000,825816017,1718,1720,1720,1717,25138
20230619,090900,782600496,1720,1723,1723,1720,31506
20230619,090800,728375893,1723,1723,1725,1722,19235
20230619,090700,695239392,1723,1726,1727,1722,50821
20230619,090600,607580257,1726,1722,1729,1721,72483
20230619,090500,482551542,1722,1717,1728,1717,96698
20230619,090400,315869583,1718,1715,1718,1708,28070
20230619,090300,267746298,1708,1705,1717,1704,39501
20230619,090200,200281212,1704,1711,1711,1703,33350
20230619,090100,143416025,1711,1715,1719,1710,52292
20230619,090000,53777405,1715,1715,1716,1712,29651