KissMeData/035290/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204200,7601870150,1720,1720,1720,1720,71609
20230615,204100,7601870150,1720,1720,1720,1720,0
20230615,204000,7601870150,1720,1720,1720,1720,0
20230615,203900,7601870150,1720,1720,1720,1720,0
20230615,203800,7601870150,1720,1720,1720,1720,0
20230615,203700,7601870150,1720,1720,1720,1720,0
20230615,203600,7601870150,1720,1720,1720,1720,0
20230615,203500,7601870150,1720,1720,1720,1720,0
20230615,203400,7601870150,1720,1720,1720,1720,0
20230615,203300,7601870150,1720,1720,1720,1720,0
20230615,203200,7601870150,1720,1720,1720,1720,0
20230615,203100,7601870150,1720,1720,1720,1720,0
20230615,203000,7601870150,1720,1720,1720,1720,0
20230615,202900,7601870150,1720,1720,1720,1720,0
20230615,202800,7601870150,1720,1720,1720,1720,0
20230615,202700,7601870150,1720,1720,1720,1720,0
20230615,202600,7601870150,1720,1720,1720,1720,0
20230615,202500,7601870150,1720,1720,1720,1720,0
20230615,202400,7601870150,1720,1720,1720,1720,0
20230615,202300,7601870150,1720,1720,1720,1720,0
20230615,202200,7601870150,1720,1720,1720,1720,0
20230615,202100,7601870150,1720,1720,1720,1720,0
20230615,202000,7601870150,1720,1720,1720,1720,0
20230615,201900,7601870150,1720,1720,1720,1720,0
20230615,201800,7601870150,1720,1720,1720,1720,0
20230615,201700,7601870150,1720,1720,1720,1720,0
20230615,201600,7601870150,1720,1720,1720,1720,0
20230615,201500,7601870150,1720,1720,1720,1720,0
20230615,201400,7601870150,1720,1720,1720,1720,0
20230615,201300,7601870150,1720,1720,1720,1720,0
20230615,201200,7601870150,1720,1720,1720,1720,71609
20230615,201100,7601870150,1720,1720,1720,1720,0
20230615,201000,7601870150,1720,1720,1720,1720,0
20230615,200900,7601870150,1720,1720,1720,1720,0
20230615,200800,7601870150,1720,1720,1720,1720,0
20230615,200700,7601870150,1720,1720,1720,1720,0
20230615,200600,7601870150,1720,1720,1720,1720,0
20230615,200500,7601870150,1720,1720,1720,1720,0
20230615,200400,7601870150,1720,1720,1720,1720,0
20230615,200300,7601870150,1720,1720,1720,1720,0
20230615,200200,7601870150,1720,1720,1720,1720,0
20230615,200100,7601870150,1720,1720,1720,1720,0
20230615,200000,7601870150,1720,1720,1720,1720,0
20230615,195900,7601870150,1720,1720,1720,1720,0
20230615,195800,7601870150,1720,1720,1720,1720,0
20230615,195700,7601870150,1720,1720,1720,1720,0
20230615,195600,7601870150,1720,1720,1720,1720,0
20230615,195500,7601870150,1720,1720,1720,1720,0
20230615,195400,7601870150,1720,1720,1720,1720,0
20230615,195300,7601870150,1720,1720,1720,1720,0
20230615,195200,7601870150,1720,1720,1720,1720,0
20230615,195100,7601870150,1720,1720,1720,1720,0
20230615,195000,7601870150,1720,1720,1720,1720,0
20230615,194900,7601870150,1720,1720,1720,1720,0
20230615,194800,7601870150,1720,1720,1720,1720,0
20230615,194700,7601870150,1720,1720,1720,1720,0
20230615,194600,7601870150,1720,1720,1720,1720,0
20230615,194500,7601870150,1720,1720,1720,1720,0
20230615,194400,7601870150,1720,1720,1720,1720,0
20230615,194300,7601870150,1720,1720,1720,1720,0
20230615,194200,7601870150,1720,1720,1720,1720,71609
20230615,194100,7601870150,1720,1720,1720,1720,0
20230615,194000,7601870150,1720,1720,1720,1720,0
20230615,193900,7601870150,1720,1720,1720,1720,0
20230615,193800,7601870150,1720,1720,1720,1720,0
20230615,193700,7601870150,1720,1720,1720,1720,0
20230615,193600,7601870150,1720,1720,1720,1720,0
20230615,193500,7601870150,1720,1720,1720,1720,0
20230615,193400,7601870150,1720,1720,1720,1720,0
20230615,193300,7601870150,1720,1720,1720,1720,0
20230615,193200,7601870150,1720,1720,1720,1720,0
20230615,193100,7601870150,1720,1720,1720,1720,0
20230615,193000,7601870150,1720,1720,1720,1720,0
20230615,192900,7601870150,1720,1720,1720,1720,0
20230615,192800,7601870150,1720,1720,1720,1720,0
20230615,192700,7601870150,1720,1720,1720,1720,0
20230615,192600,7601870150,1720,1720,1720,1720,0
20230615,192500,7601870150,1720,1720,1720,1720,0
20230615,192400,7601870150,1720,1720,1720,1720,0
20230615,192300,7601870150,1720,1720,1720,1720,0
20230615,192200,7601870150,1720,1720,1720,1720,0
20230615,192100,7601870150,1720,1720,1720,1720,0
20230615,192000,7601870150,1720,1720,1720,1720,0
20230615,191900,7601870150,1720,1720,1720,1720,0
20230615,191800,7601870150,1720,1720,1720,1720,0
20230615,191700,7601870150,1720,1720,1720,1720,0
20230615,191600,7601870150,1720,1720,1720,1720,0
20230615,191500,7601870150,1720,1720,1720,1720,0
20230615,191400,7601870150,1720,1720,1720,1720,0
20230615,191300,7601870150,1720,1720,1720,1720,0
20230615,191200,7601870150,1720,1720,1720,1720,71609
20230615,191100,7601870150,1720,1720,1720,1720,0
20230615,191000,7601870150,1720,1720,1720,1720,0
20230615,190900,7601870150,1720,1720,1720,1720,0
20230615,190800,7601870150,1720,1720,1720,1720,0
20230615,190700,7601870150,1720,1720,1720,1720,0
20230615,190600,7601870150,1720,1720,1720,1720,0
20230615,190500,7601870150,1720,1720,1720,1720,0
20230615,190400,7601870150,1720,1720,1720,1720,0
20230615,190300,7601870150,1720,1720,1720,1720,0
20230615,190200,7601870150,1720,1720,1720,1720,0
20230615,190100,7601870150,1720,1720,1720,1720,0
20230615,190000,7601870150,1720,1720,1720,1720,0
20230615,185900,7601870150,1720,1720,1720,1720,0
20230615,185800,7601870150,1720,1720,1720,1720,0
20230615,185700,7601870150,1720,1720,1720,1720,0
20230615,185600,7601870150,1720,1720,1720,1720,0
20230615,185500,7601870150,1720,1720,1720,1720,0
20230615,185400,7601870150,1720,1720,1720,1720,0
20230615,185300,7601870150,1720,1720,1720,1720,0
20230615,185200,7601870150,1720,1720,1720,1720,0
20230615,185100,7601870150,1720,1720,1720,1720,0
20230615,185000,7601870150,1720,1720,1720,1720,0
20230615,184900,7601870150,1720,1720,1720,1720,0
20230615,184800,7601870150,1720,1720,1720,1720,0
20230615,184700,7601870150,1720,1720,1720,1720,0
20230615,184600,7601870150,1720,1720,1720,1720,0
20230615,184500,7601870150,1720,1720,1720,1720,0
20230615,184400,7601870150,1720,1720,1720,1720,0
20230615,184300,7601870150,1720,1720,1720,1720,0
20230615,184200,7601870150,1720,1720,1720,1720,71609
20230615,184100,7601870150,1720,1720,1720,1720,0
20230615,184000,7601870150,1720,1720,1720,1720,0
20230615,183900,7601870150,1720,1720,1720,1720,0
20230615,183800,7601870150,1720,1720,1720,1720,0
20230615,183700,7601870150,1720,1720,1720,1720,0
20230615,183600,7601870150,1720,1720,1720,1720,0
20230615,183500,7601870150,1720,1720,1720,1720,0
20230615,183400,7601870150,1720,1720,1720,1720,0
20230615,183300,7601870150,1720,1720,1720,1720,0
20230615,183200,7601870150,1720,1720,1720,1720,0
20230615,183100,7601870150,1720,1720,1720,1720,0
20230615,183000,7601870150,1720,1720,1720,1720,0
20230615,182900,7601870150,1720,1720,1720,1720,0
20230615,182800,7601870150,1720,1720,1720,1720,0
20230615,182700,7601870150,1720,1720,1720,1720,0
20230615,182600,7601870150,1720,1720,1720,1720,0
20230615,182500,7601870150,1720,1720,1720,1720,0
20230615,182400,7601870150,1720,1720,1720,1720,0
20230615,182300,7601870150,1720,1720,1720,1720,0
20230615,182200,7601870150,1720,1720,1720,1720,0
20230615,182100,7601870150,1720,1720,1720,1720,0
20230615,182000,7601870150,1720,1720,1720,1720,0
20230615,181900,7601870150,1720,1720,1720,1720,0
20230615,181800,7601870150,1720,1720,1720,1720,0
20230615,181700,7601870150,1720,1720,1720,1720,0
20230615,181600,7601870150,1720,1720,1720,1720,0
20230615,181500,7601870150,1720,1720,1720,1720,0
20230615,181400,7601870150,1720,1720,1720,1720,0
20230615,181300,7601870150,1720,1720,1720,1720,0
20230615,181200,7601870150,1720,1720,1720,1720,71609
20230615,181100,7601870150,1720,1720,1720,1720,0
20230615,181000,7601870150,1720,1720,1720,1720,0
20230615,180900,7601870150,1720,1720,1720,1720,0
20230615,180800,7601870150,1720,1720,1720,1720,0
20230615,180700,7601870150,1720,1720,1720,1720,0
20230615,180600,7601870150,1720,1720,1720,1720,0
20230615,180500,7601870150,1720,1720,1720,1720,0
20230615,180400,7601870150,1720,1720,1720,1720,0
20230615,180300,7601870150,1720,1720,1720,1720,0
20230615,180200,7601870150,1720,1720,1720,1720,0
20230615,180100,7601870150,1720,1720,1720,1720,0
20230615,180000,7601870150,1720,1720,1720,1720,0
20230615,175900,7601870150,1720,1720,1720,1720,0
20230615,175800,7601870150,1720,1720,1720,1720,0
20230615,175700,7601870150,1720,1720,1720,1720,0
20230615,175600,7601870150,1720,1720,1720,1720,0
20230615,175500,7601870150,1720,1720,1720,1720,0
20230615,175400,7601870150,1720,1720,1720,1720,0
20230615,175300,7601870150,1720,1720,1720,1720,0
20230615,175200,7601870150,1720,1720,1720,1720,0
20230615,175100,7601870150,1720,1720,1720,1720,0
20230615,175000,7601870150,1720,1720,1720,1720,0
20230615,174900,7601870150,1720,1720,1720,1720,0
20230615,174800,7601870150,1720,1720,1720,1720,0
20230615,174700,7601870150,1720,1720,1720,1720,0
20230615,174600,7601870150,1720,1720,1720,1720,0
20230615,174500,7601870150,1720,1720,1720,1720,0
20230615,174400,7601870150,1720,1720,1720,1720,0
20230615,174300,7601870150,1720,1720,1720,1720,0
20230615,174200,7601870150,1720,1720,1720,1720,71609
20230615,174100,7601870150,1720,1720,1720,1720,0
20230615,174000,7601870150,1720,1720,1720,1720,0
20230615,173900,7601870150,1720,1720,1720,1720,0
20230615,173800,7601870150,1720,1720,1720,1720,0
20230615,173700,7601870150,1720,1720,1720,1720,0
20230615,173600,7601870150,1720,1720,1720,1720,0
20230615,173500,7601870150,1720,1720,1720,1720,0
20230615,173400,7601870150,1720,1720,1720,1720,0
20230615,173300,7601870150,1720,1720,1720,1720,0
20230615,173200,7601870150,1720,1720,1720,1720,0
20230615,173100,7601870150,1720,1720,1720,1720,0
20230615,173000,7601870150,1720,1720,1720,1720,0
20230615,172900,7601870150,1720,1720,1720,1720,0
20230615,172800,7601870150,1720,1720,1720,1720,0
20230615,172700,7601870150,1720,1720,1720,1720,0
20230615,172600,7601870150,1720,1720,1720,1720,0
20230615,172500,7601870150,1720,1720,1720,1720,0
20230615,172400,7601870150,1720,1720,1720,1720,0
20230615,172300,7601870150,1720,1720,1720,1720,0
20230615,172200,7601870150,1720,1720,1720,1720,0
20230615,172100,7601870150,1720,1720,1720,1720,0
20230615,172000,7601870150,1720,1720,1720,1720,0
20230615,171900,7601870150,1720,1720,1720,1720,0
20230615,171800,7601870150,1720,1720,1720,1720,0
20230615,171700,7601870150,1720,1720,1720,1720,0
20230615,171600,7601870150,1720,1720,1720,1720,0
20230615,171500,7601870150,1720,1720,1720,1720,0
20230615,171400,7601870150,1720,1720,1720,1720,0
20230615,171300,7601870150,1720,1720,1720,1720,0
20230615,171200,7601870150,1720,1720,1720,1720,71609
20230615,171100,7601870150,1720,1720,1720,1720,0
20230615,171000,7601870150,1720,1720,1720,1720,0
20230615,170900,7601870150,1720,1720,1720,1720,0
20230615,170800,7601870150,1720,1720,1720,1720,0
20230615,170700,7601870150,1720,1720,1720,1720,0
20230615,170600,7601870150,1720,1720,1720,1720,0
20230615,170500,7601870150,1720,1720,1720,1720,0
20230615,170400,7601870150,1720,1720,1720,1720,0
20230615,170300,7601870150,1720,1720,1720,1720,0
20230615,170200,7601870150,1720,1720,1720,1720,0
20230615,170100,7601870150,1720,1720,1720,1720,0
20230615,170000,7601870150,1720,1720,1720,1720,0
20230615,165900,7601870150,1720,1720,1720,1720,0
20230615,165800,7601870150,1720,1720,1720,1720,0
20230615,165700,7601870150,1720,1720,1720,1720,0
20230615,165600,7601870150,1720,1720,1720,1720,0
20230615,165500,7601870150,1720,1720,1720,1720,0
20230615,165400,7601870150,1720,1720,1720,1720,0
20230615,165300,7601870150,1720,1720,1720,1720,0
20230615,165200,7601870150,1720,1720,1720,1720,0
20230615,165100,7601870150,1720,1720,1720,1720,0
20230615,165000,7601870150,1720,1720,1720,1720,0
20230615,164900,7601870150,1720,1720,1720,1720,0
20230615,164800,7601870150,1720,1720,1720,1720,0
20230615,164700,7601870150,1720,1720,1720,1720,0
20230615,164600,7601870150,1720,1720,1720,1720,0
20230615,164500,7601870150,1720,1720,1720,1720,0
20230615,164400,7601870150,1720,1720,1720,1720,0
20230615,164300,7601870150,1720,1720,1720,1720,0
20230615,164200,7601870150,1720,1720,1720,1720,71609
20230615,164100,7601870150,1720,1720,1720,1720,0
20230615,164000,7601870150,1720,1720,1720,1720,0
20230615,163900,7601870150,1720,1720,1720,1720,0
20230615,163800,7601870150,1720,1720,1720,1720,0
20230615,163700,7601870150,1720,1720,1720,1720,0
20230615,163600,7601870150,1720,1720,1720,1720,0
20230615,163500,7601870150,1720,1720,1720,1720,0
20230615,163400,7601870150,1720,1720,1720,1720,0
20230615,163300,7601870150,1720,1720,1720,1720,0
20230615,163200,7601870150,1720,1720,1720,1720,0
20230615,163100,7601870150,1720,1720,1720,1720,0
20230615,163000,7601870150,1720,1720,1720,1720,0
20230615,162900,7601870150,1720,1720,1720,1720,0
20230615,162800,7601870150,1720,1720,1720,1720,0
20230615,162700,7601870150,1720,1720,1720,1720,0
20230615,162600,7601870150,1720,1720,1720,1720,0
20230615,162500,7601870150,1720,1720,1720,1720,0
20230615,162400,7601870150,1720,1720,1720,1720,0
20230615,162300,7601870150,1720,1720,1720,1720,0
20230615,162200,7601870150,1720,1720,1720,1720,0
20230615,162100,7601870150,1720,1720,1720,1720,0
20230615,162000,7601870150,1720,1720,1720,1720,0
20230615,161900,7601870150,1720,1720,1720,1720,0
20230615,161800,7601870150,1720,1720,1720,1720,0
20230615,161700,7601870150,1720,1720,1720,1720,0
20230615,161600,7601870150,1720,1720,1720,1720,0
20230615,161500,7601870150,1720,1720,1720,1720,0
20230615,161400,7601870150,1720,1720,1720,1720,0
20230615,161300,7601870150,1720,1720,1720,1720,0
20230615,161200,7601870150,1720,1720,1720,1720,71609
20230615,161100,7601870150,1720,1720,1720,1720,0
20230615,161000,7601870150,1720,1720,1720,1720,0
20230615,160900,7601870150,1720,1720,1720,1720,0
20230615,160800,7601870150,1720,1720,1720,1720,0
20230615,160700,7601870150,1720,1720,1720,1720,0
20230615,160600,7601870150,1720,1720,1720,1720,0
20230615,160500,7601870150,1720,1720,1720,1720,0
20230615,160400,7601870150,1720,1720,1720,1720,0
20230615,160300,7601870150,1720,1720,1720,1720,0
20230615,160200,7601870150,1720,1720,1720,1720,0
20230615,160100,7601870150,1720,1720,1720,1720,0
20230615,160000,7601870150,1720,1720,1720,1720,0
20230615,155900,7601870150,1720,1720,1720,1720,0
20230615,155800,7601870150,1720,1720,1720,1720,0
20230615,155700,7601870150,1720,1720,1720,1720,0
20230615,155600,7601870150,1720,1720,1720,1720,0
20230615,155500,7601870150,1720,1720,1720,1720,0
20230615,155400,7601870150,1720,1720,1720,1720,0
20230615,155300,7601870150,1720,1720,1720,1720,0
20230615,155200,7601870150,1720,1720,1720,1720,0
20230615,155100,7601870150,1720,1720,1720,1720,0
20230615,155000,7601870150,1720,1720,1720,1720,0
20230615,154900,7601870150,1720,1720,1720,1720,0
20230615,154800,7601870150,1720,1720,1720,1720,0
20230615,154700,7601870150,1720,1720,1720,1720,0
20230615,154600,7601870150,1720,1720,1720,1720,0
20230615,154500,7601870150,1720,1720,1720,1720,0
20230615,154400,7601870150,1720,1720,1720,1720,0
20230615,154300,7601870150,1720,1720,1720,1720,0
20230615,154200,7601870150,1720,1720,1720,1720,71609
20230615,154100,7601870150,1720,1720,1720,1720,0
20230615,154000,7601870150,1720,1720,1720,1720,0
20230615,153900,7601870150,1720,1720,1720,1720,0
20230615,153800,7601870150,1720,1720,1720,1720,0
20230615,153700,7601870150,1720,1720,1720,1720,0
20230615,153600,7601870150,1720,1720,1720,1720,0
20230615,153500,7601870150,1720,1720,1720,1720,0
20230615,153400,7601870150,1720,1720,1720,1720,0
20230615,153300,7601870150,1720,1720,1720,1720,0
20230615,153200,7601870150,1720,1720,1720,1720,0
20230615,153100,7601870150,1720,1720,1720,1720,0
20230615,153000,7601870150,1720,1720,1720,1720,71609
20230615,152900,7478702670,1723,1723,1723,1723,0
20230615,152800,7478702670,1723,1723,1723,1723,0
20230615,152700,7478702670,1723,1723,1723,1723,0
20230615,152600,7478702670,1723,1723,1723,1723,0
20230615,152500,7478702670,1723,1723,1723,1723,0
20230615,152400,7478702670,1723,1723,1723,1723,0
20230615,152300,7478702670,1723,1723,1723,1723,0
20230615,152200,7478702670,1723,1723,1723,1723,0
20230615,152100,7478702670,1723,1723,1723,1723,0
20230615,152000,7478702670,1723,1723,1723,1723,0
20230615,151900,7478702670,1723,1720,1723,1720,13481
20230615,151800,7455497003,1722,1719,1722,1719,17409
20230615,151700,7425564753,1719,1722,1723,1719,27493
20230615,151600,7378264498,1723,1721,1723,1721,2228
20230615,151500,7374429435,1723,1723,1724,1721,12099
20230615,151400,7353593240,1723,1723,1724,1722,5363
20230615,151300,7344352117,1723,1722,1723,1722,9533
20230615,151200,7327934186,1723,1723,1724,1722,13309
20230615,151100,7305006230,1724,1725,1726,1724,8355
20230615,151000,7290600538,1725,1725,1725,1724,3541
20230615,150900,7284492672,1726,1726,1727,1725,5580
20230615,150800,7274864577,1725,1727,1727,1725,5697
20230615,150700,7265027737,1727,1723,1727,1723,6554
20230615,150600,7253715386,1724,1724,1725,1723,7184
20230615,150500,7241329156,1724,1723,1726,1723,5443
20230615,150400,7231943778,1724,1722,1724,1722,6216
20230615,150300,7221233188,1722,1721,1723,1721,9494
20230615,150200,7204882827,1721,1722,1723,1721,8645
20230615,150100,7189998853,1722,1721,1723,1721,2896
20230615,150000,7185009752,1721,1719,1721,1719,1431
20230615,145900,7182548274,1720,1719,1720,1718,4338
20230615,145800,7175092409,1719,1720,1720,1718,12409
20230615,145700,7153771446,1720,1719,1721,1719,9492
20230615,145600,7137453111,1719,1720,1720,1718,29564
20230615,145500,7086610661,1721,1720,1721,1720,9230
20230615,145400,7070729339,1721,1722,1723,1721,13623
20230615,145300,7047277688,1722,1724,1724,1722,6268
20230615,145200,7036477920,1724,1723,1724,1722,4730
20230615,145100,7028332483,1723,1723,1723,1722,7468
20230615,145000,7015465562,1723,1724,1724,1722,5329
20230615,144900,7006285430,1723,1724,1724,1723,1372
20230615,144800,7003920818,1724,1722,1724,1721,3036
20230615,144700,6998693439,1722,1720,1722,1720,3008
20230615,144600,6993516145,1720,1721,1721,1719,17128
20230615,144500,6964056888,1721,1726,1726,1720,38677
20230615,144400,6897465080,1726,1725,1726,1725,5080
20230615,144300,6888700900,1726,1725,1727,1725,6243
20230615,144200,6877930261,1725,1727,1728,1725,17707
20230615,144100,6847374753,1727,1729,1730,1727,14128
20230615,144000,6822951999,1729,1729,1730,1728,1884
20230615,143900,6819694640,1730,1729,1730,1728,3142
20230615,143800,6814262139,1730,1728,1731,1728,2892
20230615,143700,6809263636,1729,1727,1729,1726,6601
20230615,143600,6797865372,1728,1730,1730,1727,13399
20230615,143500,6774717087,1730,1732,1732,1730,13595
20230615,143400,6751187820,1732,1732,1733,1732,2177
20230615,143300,6747416469,1733,1731,1733,1731,2603
20230615,143200,6742907609,1732,1731,1732,1731,833
20230615,143100,6741465062,1731,1731,1732,1730,4944
20230615,143000,6732906123,1732,1731,1732,1731,691
20230615,142900,6731709653,1731,1732,1733,1731,6841
20230615,142800,6719861248,1733,1733,1733,1732,2492
20230615,142700,6715543762,1733,1733,1733,1733,633
20230615,142600,6714446773,1733,1731,1733,1731,1939
20230615,142500,6711089095,1731,1731,1731,1730,523
20230615,142400,6710183988,1731,1730,1731,1730,2961
20230615,142300,6705059829,1730,1729,1730,1729,2426
20230615,142200,6700862859,1730,1729,1730,1729,3673
20230615,142100,6694511819,1730,1730,1730,1729,4626
20230615,142000,6686509898,1730,1729,1730,1729,316
20230615,141900,6685963382,1729,1728,1729,1728,1563
20230615,141800,6683261265,1727,1727,1729,1727,2554
20230615,141700,6678849302,1730,1734,1734,1726,17338
20230615,141600,6648848144,1735,1732,1735,1732,1751
20230615,141500,6645814212,1732,1735,1735,1732,5545
20230615,141400,6636201422,1737,1736,1737,1735,2777
20230615,141300,6631380555,1737,1733,1738,1733,8468
20230615,141200,6616688408,1733,1734,1734,1731,6858
20230615,141100,6604801196,1734,1735,1735,1731,10718
20230615,141000,6586229944,1735,1743,1743,1735,13420
20230615,140900,6562891583,1743,1737,1745,1737,38309
20230615,140800,6496149106,1738,1732,1738,1730,8863
20230615,140700,6480775850,1732,1729,1732,1727,6773
20230615,140600,6469055800,1730,1731,1731,1727,15425
20230615,140500,6442387670,1731,1727,1731,1727,4056
20230615,140400,6435373954,1728,1726,1729,1726,2572
20230615,140300,6430931399,1727,1727,1727,1726,5480
20230615,140200,6421470229,1726,1727,1728,1726,4763
20230615,140100,6413245027,1727,1726,1727,1725,4340
20230615,140000,6405754840,1726,1724,1726,1724,2516
20230615,135900,6401414709,1723,1725,1725,1723,1148
20230615,135800,6399435694,1724,1725,1725,1724,3312
20230615,135700,6393725644,1725,1724,1725,1723,4316
20230615,135600,6386283102,1724,1724,1724,1723,458
20230615,135500,6385493511,1722,1725,1727,1722,9710
20230615,135400,6368760404,1725,1726,1727,1725,4370
20230615,135300,6361220648,1725,1726,1726,1724,3715
20230615,135200,6354811450,1726,1724,1727,1724,1203
20230615,135100,6352735683,1724,1724,1724,1721,15741
20230615,135000,6325630338,1724,1725,1727,1724,2228
20230615,134900,6321786900,1725,1728,1728,1725,797
20230615,134800,6320411370,1727,1728,1728,1724,13886
20230615,134700,6296439324,1729,1728,1729,1727,4051
20230615,134600,6289439620,1728,1727,1729,1727,2121
20230615,134500,6285774427,1727,1726,1728,1726,6533
20230615,134400,6274492827,1726,1725,1726,1725,2772
20230615,134300,6269708394,1725,1724,1725,1724,6250
20230615,134200,6258931594,1724,1724,1724,1724,67
20230615,134100,6258816086,1724,1723,1726,1723,2902
20230615,134000,6253812208,1723,1722,1723,1722,4521
20230615,133900,6246024924,1723,1723,1723,1723,2645
20230615,133800,6241467589,1722,1723,1723,1722,865
20230615,133700,6239978058,1722,1723,1723,1722,3629
20230615,133600,6233726541,1723,1723,1723,1722,1761
20230615,133500,6230693057,1723,1720,1723,1720,3510
20230615,133400,6224649086,1720,1721,1721,1719,7623
20230615,133300,6211541049,1721,1720,1721,1720,6617
20230615,133200,6200154334,1720,1720,1721,1720,4849
20230615,133100,6191814046,1720,1721,1721,1720,5978
20230615,133000,6181529030,1720,1721,1721,1719,7005
20230615,132900,6169481921,1721,1721,1724,1721,7211
20230615,132800,6157069852,1721,1720,1721,1720,4815
20230615,132700,6148786794,1721,1721,1721,1720,12561
20230615,132600,6127177561,1721,1721,1722,1721,7284
20230615,132500,6114636797,1722,1719,1722,1719,6903
20230615,132400,6102759150,1721,1721,1721,1719,11161
20230615,132300,6083565460,1721,1722,1723,1719,45818
20230615,132200,6004700999,1723,1724,1724,1722,2109
20230615,132100,6001067038,1724,1723,1725,1723,12482
20230615,132000,5979558341,1724,1725,1726,1723,16905
20230615,131900,5950415033,1726,1725,1726,1725,2697
20230615,131800,5945762187,1725,1726,1726,1725,5632
20230615,131700,5936046729,1726,1726,1727,1725,4121
20230615,131600,5928934520,1725,1727,1727,1725,4621
20230615,131500,5920958828,1727,1726,1727,1726,750
20230615,131400,5919664008,1727,1726,1727,1725,3946
20230615,131300,5912854927,1727,1726,1727,1726,4463
20230615,131200,5905150926,1727,1727,1728,1726,2342
20230615,131100,5901106302,1728,1727,1729,1727,1141
20230615,131000,5899135093,1729,1726,1729,1726,2152
20230615,130900,5895418399,1727,1726,1728,1726,4962
20230615,130800,5886848354,1727,1728,1729,1726,8492
20230615,130700,5872183750,1728,1726,1728,1726,6607
20230615,130600,5860773645,1727,1727,1728,1726,4660
20230615,130500,5852726362,1727,1726,1728,1726,2111
20230615,130400,5849080061,1727,1725,1727,1725,3553
20230615,130300,5842947049,1725,1725,1726,1725,3193
20230615,130200,5837438124,1725,1726,1726,1725,4104
20230615,130100,5830355849,1726,1725,1726,1724,5230
20230615,130000,5821336442,1725,1726,1726,1725,6075
20230615,125900,5810855987,1726,1726,1726,1724,3690
20230615,125800,5804490552,1727,1727,1727,1725,4219
20230615,125700,5797210124,1727,1727,1727,1725,908
20230615,125600,5795643250,1725,1727,1727,1725,2689
20230615,125500,5791004471,1725,1726,1727,1725,10643
20230615,125400,5772635315,1726,1728,1728,1726,478
20230615,125300,5771809660,1726,1725,1727,1725,4299
20230615,125200,5764392226,1725,1724,1725,1724,2078
20230615,125100,5760808674,1722,1724,1724,1722,8000
20230615,125000,5747025603,1725,1729,1729,1723,41805
20230615,124900,5674909530,1727,1728,1729,1727,10291
20230615,124800,5657131749,1729,1728,1729,1728,8136
20230615,124700,5643071729,1729,1728,1730,1728,5595
20230615,124600,5633403155,1728,1727,1728,1727,15399
20230615,124500,5606798382,1727,1727,1728,1725,12513
20230615,124400,5585202988,1727,1725,1727,1725,10224
20230615,124300,5567564261,1726,1729,1729,1725,23257
20230615,124200,5527397613,1730,1728,1730,1728,6377
20230615,124100,5516371939,1729,1731,1731,1728,19664
20230615,124000,5482359874,1730,1731,1732,1730,7433
20230615,123900,5469494476,1731,1732,1732,1731,3841
20230615,123800,5462843632,1732,1731,1732,1731,14977
20230615,123700,5436915836,1732,1732,1732,1732,2077
20230615,123600,5433318472,1732,1733,1733,1731,12891
20230615,123500,5410990023,1733,1733,1733,1731,5702
20230615,123400,5401112239,1733,1733,1733,1733,2883
20230615,123300,5396116000,1733,1734,1734,1732,11627
20230615,123200,5375972929,1734,1734,1735,1732,6814
20230615,123100,5364165475,1734,1734,1734,1734,2085
20230615,123000,5360550085,1734,1733,1734,1732,3592
20230615,122900,5354325385,1732,1731,1734,1731,2168
20230615,122800,5350571734,1735,1732,1735,1731,10168
20230615,122700,5332955932,1731,1732,1732,1730,1559
20230615,122600,5330257300,1732,1732,1733,1730,11654
20230615,122500,5310089465,1733,1731,1733,1730,5003
20230615,122400,5301431046,1730,1730,1737,1730,4286
20230615,122300,5294001808,1737,1731,1737,1729,15665
20230615,122200,5266887627,1733,1732,1734,1730,9478
20230615,122100,5250475428,1731,1732,1734,1731,15758
20230615,122000,5223180427,1734,1735,1735,1731,13952
20230615,121900,5198994896,1735,1735,1737,1735,4640
20230615,121800,5190941748,1736,1738,1738,1734,5650
20230615,121700,5181137505,1738,1736,1738,1735,4146
20230615,121600,5173937831,1736,1739,1740,1736,4689
20230615,121500,5165786895,1739,1740,1741,1739,4001
20230615,121400,5158826082,1740,1740,1740,1739,3581
20230615,121300,5152596706,1740,1742,1742,1738,10299
20230615,121200,5134658547,1744,1738,1745,1738,12674
20230615,121100,5112580454,1738,1736,1739,1734,8634
20230615,121000,5097586670,1736,1735,1736,1734,2484
20230615,120900,5093277148,1734,1736,1736,1734,2130
20230615,120800,5089582465,1736,1736,1736,1735,4055
20230615,120700,5082544944,1736,1736,1737,1736,2297
20230615,120600,5078556831,1736,1737,1737,1736,3003
20230615,120500,5073343466,1737,1738,1738,1737,335
20230615,120400,5072761256,1738,1737,1739,1735,5479
20230615,120300,5063244544,1738,1737,1738,1736,1979
20230615,120200,5059807258,1736,1736,1737,1736,2206
20230615,120100,5055977047,1736,1736,1736,1736,1265
20230615,120000,5053781007,1736,1737,1737,1736,2655
20230615,115900,5049171370,1737,1737,1737,1736,4117
20230615,115800,5042024146,1737,1736,1738,1734,10587
20230615,115700,5023655504,1736,1738,1738,1736,883
20230615,115600,5022121042,1738,1737,1739,1737,2716
20230615,115500,5017401256,1737,1735,1737,1735,2288
20230615,115400,5013428592,1735,1733,1737,1730,27274
20230615,115300,4966206057,1733,1730,1733,1730,3693
20230615,115200,4959812419,1730,1733,1733,1727,22034
20230615,115100,4921708592,1733,1731,1733,1730,5959
20230615,115000,4911395524,1731,1732,1733,1730,6301
20230615,114900,4900486164,1732,1733,1735,1732,3135
20230615,114800,4895054910,1733,1738,1738,1733,15703
20230615,114700,4867833414,1738,1738,1739,1738,4293
20230615,114600,4860372174,1739,1739,1740,1738,4960
20230615,114500,4851746790,1739,1739,1739,1738,3796
20230615,114400,4845146163,1739,1737,1739,1737,1327
20230615,114300,4842839497,1737,1737,1737,1736,3125
20230615,114200,4837412552,1737,1738,1738,1736,617
20230615,114100,4836340849,1738,1737,1738,1736,5113
20230615,114000,4827457421,1739,1736,1739,1735,2053
20230615,113900,4823893279,1735,1738,1738,1734,1380
20230615,113800,4821499571,1740,1737,1740,1733,25290
20230615,113700,4777620628,1736,1737,1738,1735,7220
20230615,113600,4765085591,1737,1740,1740,1735,5411
20230615,113500,4755684779,1740,1737,1742,1737,20085
20230615,113400,4720738983,1738,1733,1738,1733,10938
20230615,113300,4701754118,1734,1732,1737,1732,6517
20230615,113200,4690452820,1733,1728,1733,1728,2772
20230615,113100,4685659498,1728,1726,1728,1725,8247
20230615,113000,4671421403,1726,1724,1727,1724,9254
20230615,112900,4655458716,1724,1724,1727,1724,7021
20230615,112800,4643350520,1724,1721,1724,1720,28698
20230615,112700,4593944622,1721,1726,1726,1718,26475
20230615,112600,4548383717,1725,1728,1729,1725,7640
20230615,112500,4535195606,1728,1735,1735,1728,8466
20230615,112400,4520542481,1735,1731,1735,1731,9336
20230615,112300,4504368509,1732,1732,1733,1730,4747
20230615,112200,4496148147,1732,1726,1732,1726,12770
20230615,112100,4474082594,1725,1726,1726,1725,6872
20230615,112000,4462224351,1726,1720,1726,1720,10941
20230615,111900,4443362972,1720,1722,1723,1719,32344
20230615,111800,4387707034,1723,1724,1725,1722,7998
20230615,111700,4373926455,1724,1725,1725,1723,6483
20230615,111600,4362751251,1725,1724,1726,1723,18541
20230615,111500,4330780752,1725,1725,1727,1724,23704
20230615,111400,4289870187,1726,1724,1726,1724,5830
20230615,111300,4279811442,1724,1722,1724,1721,8023
20230615,111200,4265988864,1722,1722,1724,1721,14387
20230615,111100,4241206139,1722,1722,1724,1721,38169
20230615,111000,4175480618,1722,1721,1722,1720,25377
20230615,110900,4131800946,1722,1724,1725,1721,35814
20230615,110800,4070092640,1724,1723,1728,1721,31029
20230615,110700,4016648657,1722,1725,1727,1722,14685
20230615,110600,3991331134,1726,1728,1728,1717,58353
20230615,110500,3890916045,1728,1735,1736,1728,67681
20230615,110400,3773747880,1735,1739,1740,1735,33112
20230615,110300,3716233731,1740,1741,1742,1740,9892
20230615,110200,3699015176,1741,1744,1744,1741,10076
20230615,110100,3681460625,1745,1745,1747,1744,9669
20230615,110000,3664585164,1745,1745,1746,1743,5838
20230615,105900,3654401365,1746,1742,1746,1742,10433
20230615,105800,3636205806,1742,1742,1743,1741,3764
20230615,105700,3629649659,1742,1739,1743,1739,17168
20230615,105600,3599770824,1740,1738,1741,1736,29122
20230615,105500,3549132404,1740,1735,1740,1732,19373
20230615,105400,3515495304,1735,1752,1753,1731,87250
20230615,105300,3363557277,1752,1754,1755,1752,17686
20230615,105200,3332563224,1755,1751,1755,1750,8560
20230615,105100,3317570388,1753,1756,1757,1750,70588
20230615,105000,3193918834,1758,1757,1758,1756,1921
20230615,104900,3190544262,1757,1759,1759,1756,7755
20230615,104800,3176916184,1759,1758,1759,1757,10995
20230615,104700,3157588160,1759,1758,1759,1754,6249
20230615,104600,3146615357,1755,1754,1755,1751,25972
20230615,104500,3101092305,1751,1764,1764,1751,16900
20230615,104400,3071440441,1765,1756,1766,1751,29548
20230615,104300,3019605834,1757,1776,1777,1756,74580
20230615,104200,2887775448,1777,1782,1782,1776,51016
20230615,104100,2796997850,1782,1781,1783,1781,4883
20230615,104000,2788297896,1782,1783,1784,1781,35340
20230615,103900,2725318158,1784,1784,1785,1783,2609
20230615,103800,2720663738,1784,1787,1787,1784,9519
20230615,103700,2703679757,1787,1785,1787,1785,1004
20230615,103600,2701886778,1785,1787,1787,1784,17931
20230615,103500,2669883960,1786,1785,1787,1785,1821
20230615,103400,2666632606,1787,1785,1787,1785,5864
20230615,103300,2656165071,1785,1785,1785,1784,10330
20230615,103200,2637733296,1784,1784,1785,1783,4044
20230615,103100,2630519049,1784,1785,1786,1784,3842
20230615,103000,2623663045,1786,1787,1787,1785,2740
20230615,102900,2618770072,1787,1788,1788,1787,291
20230615,102800,2618250053,1788,1791,1792,1786,727
20230615,102700,2616950242,1792,1793,1793,1791,1059
20230615,102600,2615053504,1793,1800,1800,1784,4933
20230615,102500,2606218439,1800,1787,1801,1782,23676
20230615,102400,2563743120,1787,1787,1787,1782,18698
20230615,102300,2530384260,1786,1786,1786,1785,1690
20230615,102200,2527366240,1787,1786,1787,1785,9362
20230615,102100,2510650722,1786,1794,1794,1786,9322
20230615,102000,2493981616,1794,1790,1794,1790,2234
20230615,101900,2489976332,1789,1792,1792,1788,10774
20230615,101800,2470700328,1791,1793,1795,1790,6369
20230615,101700,2459284688,1793,1792,1795,1792,11958
20230615,101600,2437835525,1792,1793,1793,1792,741
20230615,101500,2436506958,1793,1794,1795,1793,2770
20230615,101400,2431539705,1793,1799,1799,1793,4027
20230615,101300,2424303583,1799,1799,1799,1798,2792
20230615,101200,2419281085,1799,1800,1800,1798,5715
20230615,101100,2408999840,1798,1798,1800,1798,2396
20230615,101000,2404689820,1801,1800,1804,1796,14769
20230615,100900,2378087194,1800,1791,1801,1791,17098
20230615,100800,2347361949,1791,1789,1791,1789,5601
20230615,100700,2337332785,1789,1791,1792,1789,5064
20230615,100600,2328263572,1791,1788,1793,1788,14373
20230615,100500,2302531999,1788,1786,1788,1786,3212
20230615,100400,2296791599,1786,1784,1787,1784,6393
20230615,100300,2285379464,1784,1784,1785,1782,16628
20230615,100200,2255732731,1784,1787,1787,1784,12977
20230615,100100,2232578091,1786,1784,1786,1783,11338
20230615,100000,2212340441,1786,1786,1786,1784,6096
20230615,095900,2201461155,1786,1789,1789,1786,4514
20230615,095800,2193394049,1789,1787,1789,1786,4460
20230615,095700,2185424667,1787,1787,1788,1787,13239
20230615,095600,2161758765,1787,1785,1787,1785,5464
20230615,095500,2151999174,1784,1784,1785,1783,19578
20230615,095400,2117065793,1785,1788,1788,1784,19701
20230615,095300,2081887790,1788,1788,1789,1786,19095
20230615,095200,2047768532,1787,1789,1789,1787,22417
20230615,095100,2007688972,1789,1789,1790,1787,11473
20230615,095000,1987175822,1790,1790,1790,1789,15513
20230615,094900,1959413044,1790,1792,1792,1790,9773
20230615,094800,1941910375,1792,1791,1792,1791,11932
20230615,094700,1920530247,1792,1795,1796,1791,9254
20230615,094600,1903939596,1795,1797,1798,1795,19980
20230615,094500,1868063512,1798,1798,1798,1797,1783
20230615,094400,1864859287,1798,1796,1798,1796,7620
20230615,094300,1851170007,1797,1801,1802,1797,15448
20230615,094200,1823374136,1800,1802,1803,1799,6098
20230615,094100,1812397125,1800,1799,1805,1798,8635
20230615,094000,1796854374,1799,1798,1809,1794,26917
20230615,093900,1748481662,1797,1800,1800,1797,15582
20230615,093800,1720444866,1800,1799,1800,1799,7495
20230615,093700,1706956895,1799,1795,1799,1792,15779
20230615,093600,1678638570,1795,1796,1797,1794,3960
20230615,093500,1671529132,1796,1791,1796,1790,6551
20230615,093400,1659786684,1791,1792,1794,1790,28675
20230615,093300,1608422418,1792,1794,1794,1791,12337
20230615,093200,1586314794,1792,1794,1794,1789,5013
20230615,093100,1577327212,1789,1794,1795,1788,36054
20230615,093000,1512751186,1793,1794,1795,1792,5044
20230615,092900,1503703059,1794,1793,1795,1792,22499
20230615,092800,1463372079,1792,1798,1800,1792,7345
20230615,092700,1450193703,1795,1796,1800,1791,45670
20230615,092600,1368256812,1796,1800,1802,1796,18961
20230615,092500,1334159497,1800,1804,1804,1800,22696
20230615,092400,1293282764,1804,1805,1806,1804,14314
20230615,092300,1267444028,1805,1805,1807,1804,7182
20230615,092200,1254476616,1802,1805,1807,1801,4725
20230615,092100,1245955166,1805,1796,1806,1795,24316
20230615,092000,1202200855,1796,1790,1797,1790,32987
20230615,091900,1143039272,1790,1789,1792,1787,15827
20230615,091800,1114711717,1789,1792,1793,1783,63883
20230615,091700,1000537573,1793,1795,1796,1792,42265
20230615,091600,924722365,1794,1804,1805,1792,90840
20230615,091500,761244782,1804,1809,1810,1803,24576
20230615,091400,716848380,1810,1813,1813,1809,10591
20230615,091300,697678118,1813,1810,1814,1808,20687
20230615,091200,660218893,1809,1814,1814,1806,43200
20230615,091100,581994362,1814,1820,1820,1814,20173
20230615,091000,545338139,1819,1822,1822,1819,17412
20230615,090900,513648653,1822,1830,1832,1821,37978
20230615,090800,444287013,1832,1837,1837,1830,11306
20230615,090700,423579746,1837,1838,1841,1835,20194
20230615,090600,386490825,1838,1824,1838,1823,17973
20230615,090500,353582850,1820,1818,1823,1818,14654
20230615,090400,326923887,1818,1820,1824,1816,17457
20230615,090300,295159904,1820,1817,1820,1810,45944
20230615,090200,211870291,1817,1825,1827,1817,23899
20230615,090100,168307743,1824,1841,1841,1823,30686
20230615,090000,112165487,1838,1849,1849,1836,58753