KissMeData/328380/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202600,76551238206,1775,1775,1775,1775,131563
20230620,202500,76551238206,1775,1775,1775,1775,0
20230620,202400,76551238206,1775,1775,1775,1775,0
20230620,202300,76551238206,1775,1775,1775,1775,0
20230620,202200,76551238206,1775,1775,1775,1775,0
20230620,202100,76551238206,1775,1775,1775,1775,0
20230620,202000,76551238206,1775,1775,1775,1775,0
20230620,201900,76551238206,1775,1775,1775,1775,0
20230620,201800,76551238206,1775,1775,1775,1775,0
20230620,201700,76551238206,1775,1775,1775,1775,0
20230620,201600,76551238206,1775,1775,1775,1775,0
20230620,201500,76551238206,1775,1775,1775,1775,0
20230620,201400,76551238206,1775,1775,1775,1775,0
20230620,201300,76551238206,1775,1775,1775,1775,0
20230620,201200,76551238206,1775,1775,1775,1775,0
20230620,201100,76551238206,1775,1775,1775,1775,0
20230620,201000,76551238206,1775,1775,1775,1775,0
20230620,200900,76551238206,1775,1775,1775,1775,0
20230620,200800,76551238206,1775,1775,1775,1775,0
20230620,200700,76551238206,1775,1775,1775,1775,0
20230620,200600,76551238206,1775,1775,1775,1775,0
20230620,200500,76551238206,1775,1775,1775,1775,0
20230620,200400,76551238206,1775,1775,1775,1775,0
20230620,200300,76551238206,1775,1775,1775,1775,0
20230620,200200,76551238206,1775,1775,1775,1775,0
20230620,200100,76551238206,1775,1775,1775,1775,0
20230620,200000,76551238206,1775,1775,1775,1775,0
20230620,195900,76551238206,1775,1775,1775,1775,0
20230620,195800,76551238206,1775,1775,1775,1775,0
20230620,195700,76551238206,1775,1775,1775,1775,0
20230620,195600,76551238206,1775,1775,1775,1775,131563
20230620,195500,76551238206,1775,1775,1775,1775,0
20230620,195400,76551238206,1775,1775,1775,1775,0
20230620,195300,76551238206,1775,1775,1775,1775,0
20230620,195200,76551238206,1775,1775,1775,1775,0
20230620,195100,76551238206,1775,1775,1775,1775,0
20230620,195000,76551238206,1775,1775,1775,1775,0
20230620,194900,76551238206,1775,1775,1775,1775,0
20230620,194800,76551238206,1775,1775,1775,1775,0
20230620,194700,76551238206,1775,1775,1775,1775,0
20230620,194600,76551238206,1775,1775,1775,1775,0
20230620,194500,76551238206,1775,1775,1775,1775,0
20230620,194400,76551238206,1775,1775,1775,1775,0
20230620,194300,76551238206,1775,1775,1775,1775,0
20230620,194200,76551238206,1775,1775,1775,1775,0
20230620,194100,76551238206,1775,1775,1775,1775,0
20230620,194000,76551238206,1775,1775,1775,1775,0
20230620,193900,76551238206,1775,1775,1775,1775,0
20230620,193800,76551238206,1775,1775,1775,1775,0
20230620,193700,76551238206,1775,1775,1775,1775,0
20230620,193600,76551238206,1775,1775,1775,1775,0
20230620,193500,76551238206,1775,1775,1775,1775,0
20230620,193400,76551238206,1775,1775,1775,1775,0
20230620,193300,76551238206,1775,1775,1775,1775,0
20230620,193200,76551238206,1775,1775,1775,1775,0
20230620,193100,76551238206,1775,1775,1775,1775,0
20230620,193000,76551238206,1775,1775,1775,1775,0
20230620,192900,76551238206,1775,1775,1775,1775,0
20230620,192800,76551238206,1775,1775,1775,1775,0
20230620,192700,76551238206,1775,1775,1775,1775,0
20230620,192600,76551238206,1775,1775,1775,1775,131563
20230620,192500,76551238206,1775,1775,1775,1775,0
20230620,192400,76551238206,1775,1775,1775,1775,0
20230620,192300,76551238206,1775,1775,1775,1775,0
20230620,192200,76551238206,1775,1775,1775,1775,0
20230620,192100,76551238206,1775,1775,1775,1775,0
20230620,192000,76551238206,1775,1775,1775,1775,0
20230620,191900,76551238206,1775,1775,1775,1775,0
20230620,191800,76551238206,1775,1775,1775,1775,0
20230620,191700,76551238206,1775,1775,1775,1775,0
20230620,191600,76551238206,1775,1775,1775,1775,0
20230620,191500,76551238206,1775,1775,1775,1775,0
20230620,191400,76551238206,1775,1775,1775,1775,0
20230620,191300,76551238206,1775,1775,1775,1775,0
20230620,191200,76551238206,1775,1775,1775,1775,0
20230620,191100,76551238206,1775,1775,1775,1775,0
20230620,191000,76551238206,1775,1775,1775,1775,0
20230620,190900,76551238206,1775,1775,1775,1775,0
20230620,190800,76551238206,1775,1775,1775,1775,0
20230620,190700,76551238206,1775,1775,1775,1775,0
20230620,190600,76551238206,1775,1775,1775,1775,0
20230620,190500,76551238206,1775,1775,1775,1775,0
20230620,190400,76551238206,1775,1775,1775,1775,0
20230620,190300,76551238206,1775,1775,1775,1775,0
20230620,190200,76551238206,1775,1775,1775,1775,0
20230620,190100,76551238206,1775,1775,1775,1775,0
20230620,190000,76551238206,1775,1775,1775,1775,0
20230620,185900,76551238206,1775,1775,1775,1775,0
20230620,185800,76551238206,1775,1775,1775,1775,0
20230620,185700,76551238206,1775,1775,1775,1775,0
20230620,185600,76551238206,1775,1775,1775,1775,131563
20230620,185500,76551238206,1775,1775,1775,1775,0
20230620,185400,76551238206,1775,1775,1775,1775,0
20230620,185300,76551238206,1775,1775,1775,1775,0
20230620,185200,76551238206,1775,1775,1775,1775,0
20230620,185100,76551238206,1775,1775,1775,1775,0
20230620,185000,76551238206,1775,1775,1775,1775,0
20230620,184900,76551238206,1775,1775,1775,1775,0
20230620,184800,76551238206,1775,1775,1775,1775,0
20230620,184700,76551238206,1775,1775,1775,1775,0
20230620,184600,76551238206,1775,1775,1775,1775,0
20230620,184500,76551238206,1775,1775,1775,1775,0
20230620,184400,76551238206,1775,1775,1775,1775,0
20230620,184300,76551238206,1775,1775,1775,1775,0
20230620,184200,76551238206,1775,1775,1775,1775,0
20230620,184100,76551238206,1775,1775,1775,1775,0
20230620,184000,76551238206,1775,1775,1775,1775,0
20230620,183900,76551238206,1775,1775,1775,1775,0
20230620,183800,76551238206,1775,1775,1775,1775,0
20230620,183700,76551238206,1775,1775,1775,1775,0
20230620,183600,76551238206,1775,1775,1775,1775,0
20230620,183500,76551238206,1775,1775,1775,1775,0
20230620,183400,76551238206,1775,1775,1775,1775,0
20230620,183300,76551238206,1775,1775,1775,1775,0
20230620,183200,76551238206,1775,1775,1775,1775,0
20230620,183100,76551238206,1775,1775,1775,1775,0
20230620,183000,76551238206,1775,1775,1775,1775,0
20230620,182900,76551238206,1775,1775,1775,1775,0
20230620,182800,76551238206,1775,1775,1775,1775,0
20230620,182700,76551238206,1775,1775,1775,1775,0
20230620,182600,76551238206,1775,1775,1775,1775,131563
20230620,182500,76551238206,1775,1775,1775,1775,0
20230620,182400,76551238206,1775,1775,1775,1775,0
20230620,182300,76551238206,1775,1775,1775,1775,0
20230620,182200,76551238206,1775,1775,1775,1775,0
20230620,182100,76551238206,1775,1775,1775,1775,0
20230620,182000,76551238206,1775,1775,1775,1775,0
20230620,181900,76551238206,1775,1775,1775,1775,0
20230620,181800,76551238206,1775,1775,1775,1775,0
20230620,181700,76551238206,1775,1775,1775,1775,0
20230620,181600,76551238206,1775,1775,1775,1775,0
20230620,181500,76551238206,1775,1775,1775,1775,0
20230620,181400,76551238206,1775,1775,1775,1775,0
20230620,181300,76551238206,1775,1775,1775,1775,0
20230620,181200,76551238206,1775,1775,1775,1775,0
20230620,181100,76551238206,1775,1775,1775,1775,0
20230620,181000,76551238206,1775,1775,1775,1775,0
20230620,180900,76551238206,1775,1775,1775,1775,0
20230620,180800,76551238206,1775,1775,1775,1775,0
20230620,180700,76551238206,1775,1775,1775,1775,0
20230620,180600,76551238206,1775,1775,1775,1775,0
20230620,180500,76551238206,1775,1775,1775,1775,0
20230620,180400,76551238206,1775,1775,1775,1775,0
20230620,180300,76551238206,1775,1775,1775,1775,0
20230620,180200,76551238206,1775,1775,1775,1775,0
20230620,180100,76551238206,1775,1775,1775,1775,0
20230620,180000,76551238206,1775,1775,1775,1775,0
20230620,175900,76551238206,1775,1775,1775,1775,0
20230620,175800,76551238206,1775,1775,1775,1775,0
20230620,175700,76551238206,1775,1775,1775,1775,0
20230620,175600,76551238206,1775,1775,1775,1775,131563
20230620,175500,76551238206,1775,1775,1775,1775,0
20230620,175400,76551238206,1775,1775,1775,1775,0
20230620,175300,76551238206,1775,1775,1775,1775,0
20230620,175200,76551238206,1775,1775,1775,1775,0
20230620,175100,76551238206,1775,1775,1775,1775,0
20230620,175000,76551238206,1775,1775,1775,1775,0
20230620,174900,76551238206,1775,1775,1775,1775,0
20230620,174800,76551238206,1775,1775,1775,1775,0
20230620,174700,76551238206,1775,1775,1775,1775,0
20230620,174600,76551238206,1775,1775,1775,1775,0
20230620,174500,76551238206,1775,1775,1775,1775,0
20230620,174400,76551238206,1775,1775,1775,1775,0
20230620,174300,76551238206,1775,1775,1775,1775,0
20230620,174200,76551238206,1775,1775,1775,1775,0
20230620,174100,76551238206,1775,1775,1775,1775,0
20230620,174000,76551238206,1775,1775,1775,1775,0
20230620,173900,76551238206,1775,1775,1775,1775,0
20230620,173800,76551238206,1775,1775,1775,1775,0
20230620,173700,76551238206,1775,1775,1775,1775,0
20230620,173600,76551238206,1775,1775,1775,1775,0
20230620,173500,76551238206,1775,1775,1775,1775,0
20230620,173400,76551238206,1775,1775,1775,1775,0
20230620,173300,76551238206,1775,1775,1775,1775,0
20230620,173200,76551238206,1775,1775,1775,1775,0
20230620,173100,76551238206,1775,1775,1775,1775,0
20230620,173000,76551238206,1775,1775,1775,1775,0
20230620,172900,76551238206,1775,1775,1775,1775,0
20230620,172800,76551238206,1775,1775,1775,1775,0
20230620,172700,76551238206,1775,1775,1775,1775,0
20230620,172600,76551238206,1775,1775,1775,1775,131563
20230620,172500,76551238206,1775,1775,1775,1775,0
20230620,172400,76551238206,1775,1775,1775,1775,0
20230620,172300,76551238206,1775,1775,1775,1775,0
20230620,172200,76551238206,1775,1775,1775,1775,0
20230620,172100,76551238206,1775,1775,1775,1775,0
20230620,172000,76551238206,1775,1775,1775,1775,0
20230620,171900,76551238206,1775,1775,1775,1775,0
20230620,171800,76551238206,1775,1775,1775,1775,0
20230620,171700,76551238206,1775,1775,1775,1775,0
20230620,171600,76551238206,1775,1775,1775,1775,0
20230620,171500,76551238206,1775,1775,1775,1775,0
20230620,171400,76551238206,1775,1775,1775,1775,0
20230620,171300,76551238206,1775,1775,1775,1775,0
20230620,171200,76551238206,1775,1775,1775,1775,0
20230620,171100,76551238206,1775,1775,1775,1775,0
20230620,171000,76551238206,1775,1775,1775,1775,0
20230620,170900,76551238206,1775,1775,1775,1775,0
20230620,170800,76551238206,1775,1775,1775,1775,0
20230620,170700,76551238206,1775,1775,1775,1775,0
20230620,170600,76551238206,1775,1775,1775,1775,0
20230620,170500,76551238206,1775,1775,1775,1775,0
20230620,170400,76551238206,1775,1775,1775,1775,0
20230620,170300,76551238206,1775,1775,1775,1775,0
20230620,170200,76551238206,1775,1775,1775,1775,0
20230620,170100,76551238206,1775,1775,1775,1775,0
20230620,170000,76551238206,1775,1775,1775,1775,0
20230620,165900,76551238206,1775,1775,1775,1775,0
20230620,165800,76551238206,1775,1775,1775,1775,0
20230620,165700,76551238206,1775,1775,1775,1775,0
20230620,165600,76551238206,1775,1775,1775,1775,131563
20230620,165500,76551238206,1775,1775,1775,1775,0
20230620,165400,76551238206,1775,1775,1775,1775,0
20230620,165300,76551238206,1775,1775,1775,1775,0
20230620,165200,76551238206,1775,1775,1775,1775,0
20230620,165100,76551238206,1775,1775,1775,1775,0
20230620,165000,76551238206,1775,1775,1775,1775,0
20230620,164900,76551238206,1775,1775,1775,1775,0
20230620,164800,76551238206,1775,1775,1775,1775,0
20230620,164700,76551238206,1775,1775,1775,1775,0
20230620,164600,76551238206,1775,1775,1775,1775,0
20230620,164500,76551238206,1775,1775,1775,1775,0
20230620,164400,76551238206,1775,1775,1775,1775,0
20230620,164300,76551238206,1775,1775,1775,1775,0
20230620,164200,76551238206,1775,1775,1775,1775,0
20230620,164100,76551238206,1775,1775,1775,1775,0
20230620,164000,76551238206,1775,1775,1775,1775,0
20230620,163900,76551238206,1775,1775,1775,1775,0
20230620,163800,76551238206,1775,1775,1775,1775,0
20230620,163700,76551238206,1775,1775,1775,1775,0
20230620,163600,76551238206,1775,1775,1775,1775,0
20230620,163500,76551238206,1775,1775,1775,1775,0
20230620,163400,76551238206,1775,1775,1775,1775,0
20230620,163300,76551238206,1775,1775,1775,1775,0
20230620,163200,76551238206,1775,1775,1775,1775,0
20230620,163100,76551238206,1775,1775,1775,1775,0
20230620,163000,76551238206,1775,1775,1775,1775,0
20230620,162900,76551238206,1775,1775,1775,1775,0
20230620,162800,76551238206,1775,1775,1775,1775,0
20230620,162700,76551238206,1775,1775,1775,1775,0
20230620,162600,76551238206,1775,1775,1775,1775,131563
20230620,162500,76551238206,1775,1775,1775,1775,0
20230620,162400,76551238206,1775,1775,1775,1775,0
20230620,162300,76551238206,1775,1775,1775,1775,0
20230620,162200,76551238206,1775,1775,1775,1775,0
20230620,162100,76551238206,1775,1775,1775,1775,0
20230620,162000,76551238206,1775,1775,1775,1775,0
20230620,161900,76551238206,1775,1775,1775,1775,0
20230620,161800,76551238206,1775,1775,1775,1775,0
20230620,161700,76551238206,1775,1775,1775,1775,0
20230620,161600,76551238206,1775,1775,1775,1775,0
20230620,161500,76551238206,1775,1775,1775,1775,0
20230620,161400,76551238206,1775,1775,1775,1775,0
20230620,161300,76551238206,1775,1775,1775,1775,0
20230620,161200,76551238206,1775,1775,1775,1775,0
20230620,161100,76551238206,1775,1775,1775,1775,0
20230620,161000,76551238206,1775,1775,1775,1775,0
20230620,160900,76551238206,1775,1775,1775,1775,0
20230620,160800,76551238206,1775,1775,1775,1775,0
20230620,160700,76551238206,1775,1775,1775,1775,0
20230620,160600,76551238206,1775,1775,1775,1775,0
20230620,160500,76551238206,1775,1775,1775,1775,0
20230620,160400,76551238206,1775,1775,1775,1775,0
20230620,160300,76551238206,1775,1775,1775,1775,0
20230620,160200,76551238206,1775,1775,1775,1775,0
20230620,160100,76551238206,1775,1775,1775,1775,0
20230620,160000,76551238206,1775,1775,1775,1775,0
20230620,155900,76551238206,1775,1775,1775,1775,0
20230620,155800,76551238206,1775,1775,1775,1775,0
20230620,155700,76551238206,1775,1775,1775,1775,0
20230620,155600,76551238206,1775,1775,1775,1775,131563
20230620,155500,76551238206,1775,1775,1775,1775,0
20230620,155400,76551238206,1775,1775,1775,1775,0
20230620,155300,76551238206,1775,1775,1775,1775,0
20230620,155200,76551238206,1775,1775,1775,1775,0
20230620,155100,76551238206,1775,1775,1775,1775,0
20230620,155000,76551238206,1775,1775,1775,1775,0
20230620,154900,76551238206,1775,1775,1775,1775,0
20230620,154800,76551238206,1775,1775,1775,1775,0
20230620,154700,76551238206,1775,1775,1775,1775,0
20230620,154600,76551238206,1775,1775,1775,1775,0
20230620,154500,76551238206,1775,1775,1775,1775,0
20230620,154400,76551238206,1775,1775,1775,1775,0
20230620,154300,76551238206,1775,1775,1775,1775,0
20230620,154200,76551238206,1775,1775,1775,1775,0
20230620,154100,76551238206,1775,1775,1775,1775,0
20230620,154000,76551238206,1775,1775,1775,1775,0
20230620,153900,76551238206,1775,1775,1775,1775,0
20230620,153800,76551238206,1775,1775,1775,1775,0
20230620,153700,76551238206,1775,1775,1775,1775,0
20230620,153600,76551238206,1775,1775,1775,1775,0
20230620,153500,76551238206,1775,1775,1775,1775,0
20230620,153400,76551238206,1775,1775,1775,1775,0
20230620,153300,76551238206,1775,1775,1775,1775,0
20230620,153200,76551238206,1775,1775,1775,1775,0
20230620,153100,76551238206,1775,1775,1775,1775,0
20230620,153000,76551238206,1775,1775,1775,1775,131563
20230620,152900,76317713881,1763,1763,1763,1763,0
20230620,152800,76317713881,1763,1763,1763,1763,0
20230620,152700,76317713881,1763,1763,1763,1763,0
20230620,152600,76317713881,1763,1763,1763,1763,0
20230620,152500,76317713881,1763,1763,1763,1763,0
20230620,152400,76317713881,1763,1763,1763,1763,0
20230620,152300,76317713881,1763,1763,1763,1763,0
20230620,152200,76317713881,1763,1763,1763,1763,0
20230620,152100,76317713881,1763,1763,1763,1763,0
20230620,152000,76317713881,1763,1763,1763,1763,0
20230620,151900,76317713881,1763,1765,1765,1760,51588
20230620,151800,76226816710,1765,1765,1768,1763,33735
20230620,151700,76167268272,1766,1763,1766,1762,39512
20230620,151600,76097556815,1763,1765,1765,1762,20980
20230620,151500,76060567409,1766,1765,1768,1763,26688
20230620,151400,76013457944,1765,1765,1768,1763,15641
20230620,151300,75985862177,1764,1769,1770,1763,28833
20230620,151200,75934931982,1769,1770,1770,1766,10567
20230620,151100,75916243753,1770,1760,1770,1759,54371
20230620,151000,75820464787,1763,1766,1767,1760,31161
20230620,150900,75765507186,1766,1767,1768,1763,31979
20230620,150800,75709070428,1768,1765,1768,1755,52827
20230620,150700,75616031368,1765,1778,1781,1758,84000
20230620,150600,75467497780,1781,1790,1790,1776,61827
20230620,150500,75357297457,1790,1795,1796,1790,27228
20230620,150400,75308531102,1795,1797,1801,1792,23574
20230620,150300,75266212349,1797,1793,1797,1791,40655
20230620,150200,75193343099,1794,1798,1799,1793,13113
20230620,150100,75169789381,1799,1803,1804,1798,14593
20230620,150000,75143497813,1804,1806,1806,1803,11140
20230620,145900,75123395254,1805,1800,1807,1800,20158
20230620,145800,75087036170,1800,1793,1800,1792,20337
20230620,145700,75050545379,1793,1804,1807,1792,30037
20230620,145600,74996649320,1807,1811,1811,1795,43936
20230620,145500,74917436901,1811,1810,1812,1809,13392
20230620,145400,74893191306,1811,1813,1813,1811,15680
20230620,145300,74864769299,1813,1815,1817,1811,7751
20230620,145200,74850705158,1815,1812,1817,1811,40262
20230620,145100,74777682783,1813,1806,1814,1806,18706
20230620,145000,74743799248,1808,1803,1808,1802,5697
20230620,144900,74733512846,1803,1802,1804,1801,6973
20230620,144800,74720948874,1804,1802,1805,1800,7072
20230620,144700,74708214931,1802,1808,1808,1801,13271
20230620,144600,74684273922,1809,1807,1811,1806,9174
20230620,144500,74667683449,1807,1809,1810,1805,7723
20230620,144400,74653725230,1810,1808,1810,1805,12915
20230620,144300,74630368908,1809,1810,1810,1808,3340
20230620,144200,74624324880,1808,1806,1810,1805,4326
20230620,144100,74616504476,1805,1809,1809,1801,13691
20230620,144000,74591757623,1796,1796,1796,1796,0
20230620,143900,74591757623,1796,1796,1796,1796,0
20230620,143800,74591757623,1796,1802,1802,1796,30073
20230620,143700,74537712561,1800,1802,1803,1800,27961
20230620,143600,74487359134,1803,1805,1806,1803,15325
20230620,143500,74459720063,1808,1806,1808,1805,14471
20230620,143400,74433597208,1806,1809,1809,1806,5583
20230620,143300,74423513432,1810,1810,1810,1806,4097
20230620,143200,74416109546,1810,1811,1811,1808,7905
20230620,143100,74401808378,1811,1804,1811,1804,12897
20230620,143000,74378492963,1807,1806,1807,1803,7913
20230620,142900,74364219187,1807,1806,1808,1804,6819
20230620,142800,74351907469,1806,1805,1808,1804,6273
20230620,142700,74340584976,1805,1808,1808,1805,16753
20230620,142600,74310327625,1807,1809,1809,1807,19440
20230620,142500,74275179042,1809,1810,1811,1809,5973
20230620,142400,74264368949,1810,1812,1814,1810,5083
20230620,142300,74255164393,1815,1809,1817,1809,9272
20230620,142200,74238367888,1809,1810,1810,1808,4539
20230620,142100,74230156354,1810,1809,1810,1809,4971
20230620,142000,74221161283,1809,1812,1823,1809,12218
20230620,141900,74199035669,1823,1814,1823,1811,8116
20230620,141800,74184315334,1814,1816,1821,1814,7982
20230620,141700,74169823054,1817,1816,1822,1816,4735
20230620,141600,74161221652,1823,1815,1824,1815,13298
20230620,141500,74137013227,1815,1807,1815,1807,3895
20230620,141400,74129949874,1807,1806,1807,1805,10891
20230620,141300,74110282336,1806,1806,1810,1805,21014
20230620,141200,74072322306,1806,1811,1811,1805,14925
20230620,141100,74045348139,1811,1822,1822,1811,13591
20230620,141000,74020649269,1824,1827,1829,1822,15815
20230620,140900,73991783330,1827,1829,1831,1827,12956
20230620,140800,73968091239,1831,1831,1832,1828,45606
20230620,140700,73884607664,1832,1825,1832,1825,36652
20230620,140600,73817598317,1826,1821,1827,1820,30486
20230620,140500,73761995137,1820,1820,1821,1817,13830
20230620,140400,73736837359,1819,1819,1820,1813,12299
20230620,140300,73714467487,1818,1809,1820,1808,43979
20230620,140200,73634741490,1809,1803,1809,1803,3880
20230620,140100,73627729576,1805,1798,1805,1798,18152
20230620,140000,73595056176,1798,1802,1802,1798,21454
20230620,135900,73556455938,1803,1808,1808,1803,5502
20230620,135800,73546521591,1808,1809,1809,1807,7865
20230620,135700,73532301263,1809,1815,1815,1809,24717
20230620,135600,73487538221,1815,1814,1816,1814,13068
20230620,135500,73463828591,1814,1818,1818,1814,41628
20230620,135400,73388278861,1818,1811,1818,1810,21791
20230620,135300,73348764446,1812,1803,1812,1802,14776
20230620,135200,73322030356,1802,1799,1802,1798,6705
20230620,135100,73309967590,1798,1798,1799,1797,5402
20230620,135000,73300252654,1797,1797,1798,1797,8427
20230620,134900,73285107584,1797,1798,1800,1797,26679
20230620,134800,73237145589,1798,1797,1803,1796,29641
20230620,134700,73183851757,1797,1802,1802,1796,91210
20230620,134600,73019781187,1802,1807,1807,1801,27234
20230620,134500,72970683706,1807,1808,1811,1807,5843
20230620,134400,72960115709,1808,1810,1810,1807,27002
20230620,134300,72911273788,1811,1811,1813,1810,46359
20230620,134200,72827346310,1812,1814,1814,1812,29710
20230620,134100,72773481962,1814,1814,1817,1814,9997
20230620,134000,72755336747,1814,1813,1818,1812,5026
20230620,133900,72746213004,1812,1816,1816,1811,38520
20230620,133800,72676389764,1817,1821,1822,1816,16646
20230620,133700,72646106157,1822,1827,1827,1821,18330
20230620,133600,72612671216,1828,1829,1829,1827,4492
20230620,133500,72604458945,1829,1830,1830,1829,11873
20230620,133400,72582742629,1829,1828,1831,1828,10811
20230620,133300,72562954884,1828,1829,1829,1827,5313
20230620,133200,72553245017,1828,1829,1831,1828,12059
20230620,133100,72531191692,1830,1825,1832,1825,9939
20230620,133000,72513004297,1827,1820,1827,1818,17940
20230620,132900,72480302702,1820,1814,1820,1813,17353
20230620,132800,72448803099,1814,1816,1816,1813,28315
20230620,132700,72397417400,1816,1819,1819,1816,16170
20230620,132600,72368011422,1819,1820,1821,1819,8159
20230620,132500,72353162835,1820,1820,1821,1819,16020
20230620,132400,72324008428,1819,1820,1820,1816,23354
20230620,132300,72281534880,1821,1824,1824,1820,44722
20230620,132200,72200069361,1824,1827,1827,1823,27733
20230620,132100,72149441223,1826,1828,1828,1826,13318
20230620,132000,72125110185,1829,1829,1830,1829,3652
20230620,131900,72118430664,1829,1835,1835,1829,5498
20230620,131800,72108369854,1835,1830,1835,1828,7499
20230620,131700,72094626805,1829,1829,1837,1827,35225
20230620,131600,72030198733,1829,1830,1831,1829,20993
20230620,131500,71991771309,1830,1830,1831,1829,20300
20230620,131400,71954636536,1830,1835,1836,1829,32352
20230620,131300,71895420419,1836,1838,1838,1836,3598
20230620,131200,71888811331,1838,1842,1842,1837,14125
20230620,131100,71862819752,1841,1836,1841,1836,10207
20230620,131000,71844045245,1839,1832,1840,1832,7392
20230620,130900,71830483509,1833,1831,1833,1831,8269
20230620,130800,71815338947,1831,1833,1833,1831,7241
20230620,130700,71802077398,1833,1833,1833,1832,8016
20230620,130600,71787386496,1831,1831,1832,1830,25921
20230620,130500,71739923565,1831,1837,1837,1831,37895
20230620,130400,71670449850,1837,1836,1837,1835,18182
20230620,130300,71637065984,1836,1835,1837,1835,4582
20230620,130200,71628654600,1835,1831,1838,1831,25926
20230620,130100,71581082293,1831,1847,1848,1829,75332
20230620,130000,71442698577,1848,1850,1850,1848,8528
20230620,125900,71426936862,1850,1851,1851,1850,6926
20230620,125800,71414117737,1851,1848,1851,1847,8934
20230620,125700,71397611235,1848,1850,1850,1847,8974
20230620,125600,71381018344,1849,1850,1852,1849,12394
20230620,125500,71358090153,1850,1852,1852,1849,19429
20230620,125400,71322133962,1852,1854,1857,1851,26982
20230620,125300,71272152800,1858,1848,1860,1847,12438
20230620,125200,71249132406,1848,1854,1854,1847,28594
20230620,125100,71196220096,1853,1860,1860,1853,13875
20230620,125000,71170458353,1860,1863,1863,1854,24450
20230620,124900,71125052883,1862,1870,1871,1860,44736
20230620,124800,71041567129,1869,1869,1872,1869,29257
20230620,124700,70986839512,1871,1868,1871,1868,30139
20230620,124600,70930492906,1869,1865,1870,1865,25805
20230620,124500,70882292609,1866,1856,1868,1856,31586
20230620,124400,70823405608,1860,1856,1864,1853,38495
20230620,124300,70751848600,1855,1852,1858,1852,8899
20230620,124200,70735343167,1855,1857,1857,1848,8583
20230620,124100,70719453367,1850,1849,1850,1847,18775
20230620,124000,70684739239,1849,1851,1851,1842,48024
20230620,123900,70596038914,1851,1862,1862,1851,17864
20230620,123800,70562890988,1861,1865,1866,1861,27587
20230620,123700,70511478259,1864,1874,1875,1862,54109
20230620,123600,70410301578,1873,1853,1874,1852,56586
20230620,123500,70304738217,1852,1849,1855,1848,8319
20230620,123400,70289343110,1848,1842,1849,1842,7758
20230620,123300,70275020694,1844,1847,1848,1840,26659
20230620,123200,70225855189,1848,1847,1849,1847,24362
20230620,123100,70180831642,1848,1853,1856,1845,23680
20230620,123000,70137023993,1853,1845,1855,1844,16839
20230620,122900,70105861064,1844,1849,1849,1840,5879
20230620,122800,70095012100,1840,1844,1849,1830,50760
20230620,122700,70001440668,1839,1829,1845,1828,29988
20230620,122600,69946471163,1829,1828,1839,1827,23934
20230620,122500,69902668583,1827,1841,1841,1826,77021
20230620,122400,69761534123,1841,1843,1846,1841,33974
20230620,122300,69698933831,1843,1849,1850,1843,29732
20230620,122200,69644036288,1849,1852,1852,1849,57570
20230620,122100,69537517092,1851,1855,1855,1851,6758
20230620,122000,69524995105,1855,1851,1855,1851,4965
20230620,121900,69515794390,1852,1853,1853,1851,13108
20230620,121800,69491529080,1852,1852,1860,1851,23596
20230620,121700,69447810031,1852,1859,1860,1852,35091
20230620,121600,69382740522,1860,1857,1862,1856,9215
20230620,121500,69365604712,1856,1851,1858,1851,9865
20230620,121400,69347328811,1851,1858,1858,1850,40489
20230620,121300,69272352036,1858,1874,1874,1850,88554
20230620,121200,69107679721,1874,1880,1881,1871,34964
20230620,121100,69042098670,1880,1887,1888,1880,63096
20230620,121000,68923099639,1888,1879,1888,1879,29442
20230620,120900,68867597886,1880,1873,1880,1873,29943
20230620,120800,68811390992,1874,1877,1878,1872,42087
20230620,120700,68732517105,1878,1884,1884,1875,39871
20230620,120600,68657659143,1881,1885,1889,1875,137969
20230620,120500,68397689372,1885,1879,1889,1878,133421
20230620,120400,68146481780,1878,1873,1880,1872,75354
20230620,120300,68005065536,1873,1871,1874,1871,41597
20230620,120200,67927166917,1872,1870,1873,1870,34539
20230620,120100,67862535969,1871,1872,1873,1867,30913
20230620,120000,67804718913,1873,1868,1873,1867,54268
20230620,115900,67703217369,1867,1864,1868,1864,16653
20230620,115800,67672143634,1864,1864,1865,1862,6639
20230620,115700,67659770790,1864,1865,1868,1864,21576
20230620,115600,67619507488,1866,1864,1867,1861,28865
20230620,115500,67565688017,1865,1867,1869,1859,26681
20230620,115400,67515913797,1868,1851,1869,1851,32086
20230620,115300,67456073996,1850,1851,1853,1849,15528
20230620,115200,67427341193,1850,1851,1853,1849,21509
20230620,115100,67387537867,1853,1855,1855,1851,24741
20230620,115000,67341713653,1855,1855,1856,1851,10929
20230620,114900,67321441027,1855,1855,1855,1850,17134
20230620,114800,67289699662,1855,1851,1856,1851,17777
20230620,114700,67256728393,1851,1851,1858,1849,21531
20230620,114600,67216875008,1851,1861,1861,1851,16531
20230620,114500,67186226332,1862,1866,1868,1861,28410
20230620,114400,67133231313,1866,1866,1867,1864,13143
20230620,114300,67108714296,1866,1853,1868,1853,18119
20230620,114200,67074900006,1852,1851,1853,1850,26587
20230620,114100,67025699056,1850,1855,1857,1850,21735
20230620,114000,66985426368,1855,1859,1859,1850,37262
20230620,113900,66916353527,1858,1869,1870,1858,71153
20230620,113800,66783649351,1870,1867,1870,1867,51275
20230620,113700,66687880139,1868,1869,1873,1866,154423
20230620,113600,66399213061,1870,1864,1872,1862,115694
20230620,113500,66183051133,1863,1857,1864,1854,45405
20230620,113400,66098538083,1858,1863,1866,1856,76333
20230620,113300,65956537705,1866,1846,1866,1844,69634
20230620,113200,65827486868,1845,1839,1848,1838,41138
20230620,113100,65751565756,1838,1837,1839,1836,27274
20230620,113000,65701448035,1837,1840,1841,1836,35267
20230620,112900,65636620708,1841,1840,1846,1837,53997
20230620,112800,65537128509,1843,1828,1843,1825,40225
20230620,112700,65463232752,1825,1825,1829,1824,54679
20230620,112600,65363464220,1825,1828,1828,1824,40408
20230620,112500,65289680019,1828,1829,1829,1827,23171
20230620,112400,65247338199,1829,1831,1836,1829,4729
20230620,112300,65238679401,1832,1835,1840,1832,41480
20230620,112200,65162543703,1835,1824,1835,1821,66937
20230620,112100,65040310480,1824,1825,1827,1823,19264
20230620,112000,65005170062,1828,1825,1830,1824,24475
20230620,111900,64960493530,1825,1825,1830,1824,45157
20230620,111800,64878059788,1826,1834,1835,1825,53694
20230620,111700,64779733344,1832,1828,1839,1824,104377
20230620,111600,64588343359,1829,1820,1829,1812,82561
20230620,111500,64438117061,1818,1842,1843,1815,189369
20230620,111400,64091567539,1841,1861,1862,1841,109574
20230620,111300,63888967855,1861,1861,1868,1859,22643
20230620,111200,63846827953,1861,1863,1868,1861,33943
20230620,111100,63783561720,1862,1856,1868,1856,28834
20230620,111000,63729860170,1856,1860,1865,1855,31503
20230620,110900,63671340579,1860,1860,1861,1858,22049
20230620,110800,63630345129,1860,1855,1866,1854,41155
20230620,110700,63553826789,1855,1855,1863,1853,51122
20230620,110600,63458887164,1855,1871,1871,1850,185147
20230620,110500,63115223334,1871,1876,1878,1862,108794
20230620,110400,62911797793,1877,1876,1882,1873,63606
20230620,110300,62792453109,1877,1875,1879,1875,27318
20230620,110200,62741181008,1879,1884,1890,1874,54876
20230620,110100,62637754710,1883,1875,1884,1873,45471
20230620,110000,62552455472,1874,1884,1884,1874,36254
20230620,105900,62484347596,1882,1875,1887,1873,52765
20230620,105800,62385139126,1874,1884,1884,1865,105424
20230620,105700,62187841104,1884,1887,1888,1883,25011
20230620,105600,62140662735,1887,1895,1897,1886,52290
20230620,105500,62041667339,1896,1897,1899,1891,81776
20230620,105400,61886648374,1897,1890,1907,1889,97496
20230620,105300,61701665320,1889,1891,1892,1884,56041
20230620,105200,61595867399,1889,1874,1895,1874,107824
20230620,105100,61392494438,1875,1866,1877,1860,158560
20230620,105000,61096084893,1866,1899,1901,1864,228298
20230620,104900,60666118010,1900,1902,1903,1898,55373
20230620,104800,60560919026,1901,1897,1904,1897,64493
20230620,104700,60438446605,1898,1898,1900,1887,85424
20230620,104600,60276800058,1898,1901,1905,1896,107564
20230620,104500,60072316385,1901,1894,1901,1885,167196
20230620,104400,59755716506,1894,1910,1912,1885,319022
20230620,104300,59150979285,1912,1905,1913,1905,127853
20230620,104200,58906840720,1905,1920,1920,1905,173535
20230620,104100,58574912398,1920,1912,1921,1908,145688
20230620,104000,58295828911,1913,1956,1957,1905,529451
20230620,103900,57275829407,1957,1961,1963,1954,95648
20230620,103800,57088488844,1960,1966,1966,1953,113056
20230620,103700,56867188009,1963,1974,1974,1963,55352
20230620,103600,56758167340,1974,1975,1975,1971,32273
20230620,103500,56694507271,1975,1970,1984,1965,105675
20230620,103400,56485535559,1963,1962,1970,1955,142201
20230620,103300,56206864267,1963,1958,1967,1954,173117
20230620,103200,55867125042,1955,1983,1983,1955,190549
20230620,103100,55491990417,1983,1989,1989,1982,72230
20230620,103000,55348576889,1988,1995,1995,1988,40830
20230620,102900,55267293728,1994,1988,1996,1986,85617
20230620,102800,55096970920,1989,1984,1990,1983,24191
20230620,102700,55048872315,1987,1983,1987,1980,26496
20230620,102600,54996321570,1983,1981,1990,1975,73743
20230620,102500,54850395918,1981,1994,1995,1981,25045
20230620,102400,54800652753,1994,1997,2000,1977,92566
20230620,102300,54616870945,1998,1997,1999,1996,6106
20230620,102200,54604677388,1996,1996,2000,1996,27158
20230620,102100,54550440877,1996,2005,2010,1996,56924
20230620,102000,54436516473,2005,2000,2005,1995,38100
20230620,101900,54360266347,1995,1993,1999,1992,31193
20230620,101800,54298015498,1993,1999,2000,1985,82076
20230620,101700,54134387269,1999,2005,2010,1999,64629
20230620,101600,54004936543,2010,2005,2015,1999,115667
20230620,101500,53772542279,2005,1988,2005,1982,104550
20230620,101400,53564140647,1982,1990,1991,1974,168057
20230620,101300,53230957159,1990,1996,1996,1990,102056
20230620,101200,53027678287,1996,2000,2000,1995,56390
20230620,101100,52915080871,1999,1998,2010,1996,40285
20230620,101000,52834481152,1998,2005,2005,1991,87047
20230620,100900,52660701543,2005,2010,2015,2005,28183
20230620,100800,52604051808,2015,2005,2015,1999,50655
20230620,100700,52502589131,2005,2015,2020,2000,38190
20230620,100600,52425913761,2015,2035,2035,2005,82576
20230620,100500,52259299591,2030,2005,2035,2000,117746
20230620,100400,52021796776,2005,2025,2025,2005,83244
20230620,100300,51853991196,2025,2035,2040,2020,168168
20230620,100200,51512615541,2035,2015,2035,2005,204001
20230620,100100,51099573511,2015,1994,2015,1991,114146
20230620,100000,50871298532,1999,2005,2010,1990,180761
20230620,095900,50510184320,2005,1972,2015,1963,251880
20230620,095800,50009570581,1980,2010,2025,1972,291954
20230620,095700,49426437351,2020,2020,2035,2010,80681
20230620,095600,49263198326,2020,2020,2035,2020,80199
20230620,095500,49100686011,2020,2005,2035,2005,93708
20230620,095400,48911515941,2005,2035,2040,2005,138055
20230620,095300,48632878826,2040,2055,2055,2030,148684
20230620,095200,48328904006,2050,2025,2060,2020,199861
20230620,095100,47920107671,2020,2025,2025,2010,146751
20230620,095000,47624491406,2025,2040,2040,2010,171705
20230620,094900,47277225096,2040,2035,2040,2020,233861
20230620,094800,46802823426,2035,2055,2065,2035,203229
20230620,094700,46387171141,2050,2070,2075,2050,138254
20230620,094600,46102440531,2070,2040,2070,2030,266562
20230620,094500,45556728116,2040,2045,2065,2040,219888
20230620,094400,45105435761,2045,2060,2070,2040,257109
20230620,094300,44577708726,2060,2080,2090,2045,403468
20230620,094200,43743087221,2080,2080,2080,2055,400695
20230620,094100,42915292221,2075,2025,2090,2025,698693
20230620,094000,41473500796,2030,2030,2100,2015,1708005
20230620,093900,37953173541,2030,1989,2045,1987,638793
20230620,093800,36659706044,1989,1979,1989,1978,88823
20230620,093700,36483411645,1979,1982,1985,1972,129149
20230620,093600,36228135452,1981,1975,1985,1974,111243
20230620,093500,36007877326,1975,1996,1996,1958,355550
20230620,093400,35305488992,1995,2005,2010,1995,166864
20230620,093300,34971828650,2005,2020,2025,1999,223819
20230620,093200,34522461171,2020,1997,2025,1995,396447
20230620,093100,33724192689,1997,2000,2050,1992,895448
20230620,093000,31913269646,2005,1958,2025,1954,740034
20230620,092900,30439260834,1954,1966,1967,1950,307973
20230620,092800,29836432688,1967,1978,1978,1966,183967
20230620,092700,29474056365,1978,1957,1978,1955,260943
20230620,092600,28959863327,1958,1967,1971,1954,241320
20230620,092500,28486447574,1968,1976,1976,1948,507765
20230620,092400,27491512704,1976,1985,1996,1976,218320
20230620,092300,27058184655,1985,1998,2000,1983,174050
20230620,092200,26711436465,1996,1999,2000,1981,350267
20230620,092100,26014686524,1999,2035,2035,1986,516836
20230620,092000,24979883535,2035,2020,2035,2000,499571
20230620,091900,23974650525,2025,2025,2055,2005,555046
20230620,091800,22851202220,2030,2020,2080,2015,1097958
20230620,091700,20605426385,2020,1985,2080,1983,1772277
20230620,091600,17019204110,1984,1995,1995,1956,1007609
20230620,091500,15021618314,1951,1951,1951,1951,0
20230620,091400,15021618314,1951,1951,1951,1951,0
20230620,091300,15021618314,1951,1950,1951,1923,837197
20230620,091200,13394349781,1950,1912,1951,1896,1328136
20230620,091100,10835101083,1912,1897,1918,1866,998344
20230620,091000,8934488418,1897,1807,1907,1805,846875
20230620,090900,7344056227,1807,1843,1845,1807,265457
20230620,090800,6859451630,1844,1851,1852,1800,398900
20230620,090700,6129488403,1851,1878,1878,1850,291518
20230620,090600,5587795038,1871,1848,1894,1844,593073
20230620,090500,4474791773,1848,1871,1900,1848,820959
20230620,090400,2935121090,1871,1830,1873,1825,629997
20230620,090300,1769129552,1825,1752,1834,1750,460399
20230620,090200,938312720,1752,1755,1755,1743,50429
20230620,090100,850268280,1752,1776,1776,1743,166631
20230620,090000,556782895,1771,1774,1778,1767,313875