KissMeData/035290/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191100,10903853287,1742,1742,1742,1742,30251
20230616,191000,10903853287,1742,1742,1742,1742,0
20230616,190900,10903853287,1742,1742,1742,1742,0
20230616,190800,10903853287,1742,1742,1742,1742,0
20230616,190700,10903853287,1742,1742,1742,1742,0
20230616,190600,10903853287,1742,1742,1742,1742,0
20230616,190500,10903853287,1742,1742,1742,1742,0
20230616,190400,10903853287,1742,1742,1742,1742,0
20230616,190300,10903853287,1742,1742,1742,1742,0
20230616,190200,10903853287,1742,1742,1742,1742,0
20230616,190100,10903853287,1742,1742,1742,1742,0
20230616,190000,10903853287,1742,1742,1742,1742,0
20230616,185900,10903853287,1742,1742,1742,1742,0
20230616,185800,10903853287,1742,1742,1742,1742,0
20230616,185700,10903853287,1742,1742,1742,1742,0
20230616,185600,10903853287,1742,1742,1742,1742,0
20230616,185500,10903853287,1742,1742,1742,1742,0
20230616,185400,10903853287,1742,1742,1742,1742,0
20230616,185300,10903853287,1742,1742,1742,1742,0
20230616,185200,10903853287,1742,1742,1742,1742,0
20230616,185100,10903853287,1742,1742,1742,1742,0
20230616,185000,10903853287,1742,1742,1742,1742,0
20230616,184900,10903853287,1742,1742,1742,1742,0
20230616,184800,10903853287,1742,1742,1742,1742,0
20230616,184700,10903853287,1742,1742,1742,1742,0
20230616,184600,10903853287,1742,1742,1742,1742,0
20230616,184500,10903853287,1742,1742,1742,1742,0
20230616,184400,10903853287,1742,1742,1742,1742,0
20230616,184300,10903853287,1742,1742,1742,1742,0
20230616,184200,10903853287,1742,1742,1742,1742,0
20230616,184100,10903853287,1742,1742,1742,1742,30251
20230616,184000,10903853287,1742,1742,1742,1742,0
20230616,183900,10903853287,1742,1742,1742,1742,0
20230616,183800,10903853287,1742,1742,1742,1742,0
20230616,183700,10903853287,1742,1742,1742,1742,0
20230616,183600,10903853287,1742,1742,1742,1742,0
20230616,183500,10903853287,1742,1742,1742,1742,0
20230616,183400,10903853287,1742,1742,1742,1742,0
20230616,183300,10903853287,1742,1742,1742,1742,0
20230616,183200,10903853287,1742,1742,1742,1742,0
20230616,183100,10903853287,1742,1742,1742,1742,0
20230616,183000,10903853287,1742,1742,1742,1742,0
20230616,182900,10903853287,1742,1742,1742,1742,0
20230616,182800,10903853287,1742,1742,1742,1742,0
20230616,182700,10903853287,1742,1742,1742,1742,0
20230616,182600,10903853287,1742,1742,1742,1742,0
20230616,182500,10903853287,1742,1742,1742,1742,0
20230616,182400,10903853287,1742,1742,1742,1742,0
20230616,182300,10903853287,1742,1742,1742,1742,0
20230616,182200,10903853287,1742,1742,1742,1742,0
20230616,182100,10903853287,1742,1742,1742,1742,0
20230616,182000,10903853287,1742,1742,1742,1742,0
20230616,181900,10903853287,1742,1742,1742,1742,0
20230616,181800,10903853287,1742,1742,1742,1742,0
20230616,181700,10903853287,1742,1742,1742,1742,0
20230616,181600,10903853287,1742,1742,1742,1742,0
20230616,181500,10903853287,1742,1742,1742,1742,0
20230616,181400,10903853287,1742,1742,1742,1742,0
20230616,181300,10903853287,1742,1742,1742,1742,0
20230616,181200,10903853287,1742,1742,1742,1742,0
20230616,181100,10903853287,1742,1742,1742,1742,30251
20230616,181000,10903853287,1742,1742,1742,1742,0
20230616,180900,10903853287,1742,1742,1742,1742,0
20230616,180800,10903853287,1742,1742,1742,1742,0
20230616,180700,10903853287,1742,1742,1742,1742,0
20230616,180600,10903853287,1742,1742,1742,1742,0
20230616,180500,10903853287,1742,1742,1742,1742,0
20230616,180400,10903853287,1742,1742,1742,1742,0
20230616,180300,10903853287,1742,1742,1742,1742,0
20230616,180200,10903853287,1742,1742,1742,1742,0
20230616,180100,10903853287,1742,1742,1742,1742,0
20230616,180000,10903853287,1742,1742,1742,1742,0
20230616,175900,10903853287,1742,1742,1742,1742,0
20230616,175800,10903853287,1742,1742,1742,1742,0
20230616,175700,10903853287,1742,1742,1742,1742,0
20230616,175600,10903853287,1742,1742,1742,1742,0
20230616,175500,10903853287,1742,1742,1742,1742,0
20230616,175400,10903853287,1742,1742,1742,1742,0
20230616,175300,10903853287,1742,1742,1742,1742,0
20230616,175200,10903853287,1742,1742,1742,1742,0
20230616,175100,10903853287,1742,1742,1742,1742,0
20230616,175000,10903853287,1742,1742,1742,1742,0
20230616,174900,10903853287,1742,1742,1742,1742,0
20230616,174800,10903853287,1742,1742,1742,1742,0
20230616,174700,10903853287,1742,1742,1742,1742,0
20230616,174600,10903853287,1742,1742,1742,1742,0
20230616,174500,10903853287,1742,1742,1742,1742,0
20230616,174400,10903853287,1742,1742,1742,1742,0
20230616,174300,10903853287,1742,1742,1742,1742,0
20230616,174200,10903853287,1742,1742,1742,1742,0
20230616,174100,10903853287,1742,1742,1742,1742,30251
20230616,174000,10903853287,1742,1742,1742,1742,0
20230616,173900,10903853287,1742,1742,1742,1742,0
20230616,173800,10903853287,1742,1742,1742,1742,0
20230616,173700,10903853287,1742,1742,1742,1742,0
20230616,173600,10903853287,1742,1742,1742,1742,0
20230616,173500,10903853287,1742,1742,1742,1742,0
20230616,173400,10903853287,1742,1742,1742,1742,0
20230616,173300,10903853287,1742,1742,1742,1742,0
20230616,173200,10903853287,1742,1742,1742,1742,0
20230616,173100,10903853287,1742,1742,1742,1742,0
20230616,173000,10903853287,1742,1742,1742,1742,0
20230616,172900,10903853287,1742,1742,1742,1742,0
20230616,172800,10903853287,1742,1742,1742,1742,0
20230616,172700,10903853287,1742,1742,1742,1742,0
20230616,172600,10903853287,1742,1742,1742,1742,0
20230616,172500,10903853287,1742,1742,1742,1742,0
20230616,172400,10903853287,1742,1742,1742,1742,0
20230616,172300,10903853287,1742,1742,1742,1742,0
20230616,172200,10903853287,1742,1742,1742,1742,0
20230616,172100,10903853287,1742,1742,1742,1742,0
20230616,172000,10903853287,1742,1742,1742,1742,0
20230616,171900,10903853287,1742,1742,1742,1742,0
20230616,171800,10903853287,1742,1742,1742,1742,0
20230616,171700,10903853287,1742,1742,1742,1742,0
20230616,171600,10903853287,1742,1742,1742,1742,0
20230616,171500,10903853287,1742,1742,1742,1742,0
20230616,171400,10903853287,1742,1742,1742,1742,0
20230616,171300,10903853287,1742,1742,1742,1742,0
20230616,171200,10903853287,1742,1742,1742,1742,0
20230616,171100,10903853287,1742,1742,1742,1742,30251
20230616,171000,10903853287,1742,1742,1742,1742,0
20230616,170900,10903853287,1742,1742,1742,1742,0
20230616,170800,10903853287,1742,1742,1742,1742,0
20230616,170700,10903853287,1742,1742,1742,1742,0
20230616,170600,10903853287,1742,1742,1742,1742,0
20230616,170500,10903853287,1742,1742,1742,1742,0
20230616,170400,10903853287,1742,1742,1742,1742,0
20230616,170300,10903853287,1742,1742,1742,1742,0
20230616,170200,10903853287,1742,1742,1742,1742,0
20230616,170100,10903853287,1742,1742,1742,1742,0
20230616,170000,10903853287,1742,1742,1742,1742,0
20230616,165900,10903853287,1742,1742,1742,1742,0
20230616,165800,10903853287,1742,1742,1742,1742,0
20230616,165700,10903853287,1742,1742,1742,1742,0
20230616,165600,10903853287,1742,1742,1742,1742,0
20230616,165500,10903853287,1742,1742,1742,1742,0
20230616,165400,10903853287,1742,1742,1742,1742,0
20230616,165300,10903853287,1742,1742,1742,1742,0
20230616,165200,10903853287,1742,1742,1742,1742,0
20230616,165100,10903853287,1742,1742,1742,1742,0
20230616,165000,10903853287,1742,1742,1742,1742,0
20230616,164900,10903853287,1742,1742,1742,1742,0
20230616,164800,10903853287,1742,1742,1742,1742,0
20230616,164700,10903853287,1742,1742,1742,1742,0
20230616,164600,10903853287,1742,1742,1742,1742,0
20230616,164500,10903853287,1742,1742,1742,1742,0
20230616,164400,10903853287,1742,1742,1742,1742,0
20230616,164300,10903853287,1742,1742,1742,1742,0
20230616,164200,10903853287,1742,1742,1742,1742,0
20230616,164100,10903853287,1742,1742,1742,1742,30251
20230616,164000,10903853287,1742,1742,1742,1742,0
20230616,163900,10903853287,1742,1742,1742,1742,0
20230616,163800,10903853287,1742,1742,1742,1742,0
20230616,163700,10903853287,1742,1742,1742,1742,0
20230616,163600,10903853287,1742,1742,1742,1742,0
20230616,163500,10903853287,1742,1742,1742,1742,0
20230616,163400,10903853287,1742,1742,1742,1742,0
20230616,163300,10903853287,1742,1742,1742,1742,0
20230616,163200,10903853287,1742,1742,1742,1742,0
20230616,163100,10903853287,1742,1742,1742,1742,0
20230616,163000,10903853287,1742,1742,1742,1742,0
20230616,162900,10903853287,1742,1742,1742,1742,0
20230616,162800,10903853287,1742,1742,1742,1742,0
20230616,162700,10903853287,1742,1742,1742,1742,0
20230616,162600,10903853287,1742,1742,1742,1742,0
20230616,162500,10903853287,1742,1742,1742,1742,0
20230616,162400,10903853287,1742,1742,1742,1742,0
20230616,162300,10903853287,1742,1742,1742,1742,0
20230616,162200,10903853287,1742,1742,1742,1742,0
20230616,162100,10903853287,1742,1742,1742,1742,0
20230616,162000,10903853287,1742,1742,1742,1742,0
20230616,161900,10903853287,1742,1742,1742,1742,0
20230616,161800,10903853287,1742,1742,1742,1742,0
20230616,161700,10903853287,1742,1742,1742,1742,0
20230616,161600,10903853287,1742,1742,1742,1742,0
20230616,161500,10903853287,1742,1742,1742,1742,0
20230616,161400,10903853287,1742,1742,1742,1742,0
20230616,161300,10903853287,1742,1742,1742,1742,0
20230616,161200,10903853287,1742,1742,1742,1742,0
20230616,161100,10903853287,1742,1742,1742,1742,30251
20230616,161000,10903853287,1742,1742,1742,1742,0
20230616,160900,10903853287,1742,1742,1742,1742,0
20230616,160800,10903853287,1742,1742,1742,1742,0
20230616,160700,10903853287,1742,1742,1742,1742,0
20230616,160600,10903853287,1742,1742,1742,1742,0
20230616,160500,10903853287,1742,1742,1742,1742,0
20230616,160400,10903853287,1742,1742,1742,1742,0
20230616,160300,10903853287,1742,1742,1742,1742,0
20230616,160200,10903853287,1742,1742,1742,1742,0
20230616,160100,10903853287,1742,1742,1742,1742,0
20230616,160000,10903853287,1742,1742,1742,1742,0
20230616,155900,10903853287,1742,1742,1742,1742,0
20230616,155800,10903853287,1742,1742,1742,1742,0
20230616,155700,10903853287,1742,1742,1742,1742,0
20230616,155600,10903853287,1742,1742,1742,1742,0
20230616,155500,10903853287,1742,1742,1742,1742,0
20230616,155400,10903853287,1742,1742,1742,1742,0
20230616,155300,10903853287,1742,1742,1742,1742,0
20230616,155200,10903853287,1742,1742,1742,1742,0
20230616,155100,10903853287,1742,1742,1742,1742,0
20230616,155000,10903853287,1742,1742,1742,1742,0
20230616,154900,10903853287,1742,1742,1742,1742,0
20230616,154800,10903853287,1742,1742,1742,1742,0
20230616,154700,10903853287,1742,1742,1742,1742,0
20230616,154600,10903853287,1742,1742,1742,1742,0
20230616,154500,10903853287,1742,1742,1742,1742,0
20230616,154400,10903853287,1742,1742,1742,1742,0
20230616,154300,10903853287,1742,1742,1742,1742,0
20230616,154200,10903853287,1742,1742,1742,1742,0
20230616,154100,10903853287,1742,1742,1742,1742,30251
20230616,154000,10903853287,1742,1742,1742,1742,0
20230616,153900,10903853287,1742,1742,1742,1742,0
20230616,153800,10903853287,1742,1742,1742,1742,0
20230616,153700,10903853287,1742,1742,1742,1742,0
20230616,153600,10903853287,1742,1742,1742,1742,0
20230616,153500,10903853287,1742,1742,1742,1742,0
20230616,153400,10903853287,1742,1742,1742,1742,0
20230616,153300,10903853287,1742,1742,1742,1742,0
20230616,153200,10903853287,1742,1742,1742,1742,0
20230616,153100,10903853287,1742,1742,1742,1742,0
20230616,153000,10903853287,1742,1742,1742,1742,30251
20230616,152900,10851156045,1742,1742,1742,1742,0
20230616,152800,10851156045,1742,1742,1742,1742,0
20230616,152700,10851156045,1742,1742,1742,1742,0
20230616,152600,10851156045,1742,1742,1742,1742,0
20230616,152500,10851156045,1742,1742,1742,1742,0
20230616,152400,10851156045,1742,1742,1742,1742,0
20230616,152300,10851156045,1742,1742,1742,1742,0
20230616,152200,10851156045,1742,1742,1742,1742,0
20230616,152100,10851156045,1742,1742,1742,1742,0
20230616,152000,10851156045,1742,1742,1742,1742,0
20230616,151900,10851156045,1742,1736,1742,1736,24191
20230616,151800,10809110622,1736,1736,1737,1736,4954
20230616,151700,10800509978,1736,1737,1737,1736,15308
20230616,151600,10773934128,1737,1737,1737,1736,3589
20230616,151500,10767701409,1736,1735,1737,1735,551
20230616,151400,10766745124,1735,1735,1735,1734,14452
20230616,151300,10741671269,1735,1737,1738,1733,7244
20230616,151200,10729107531,1738,1738,1738,1738,4032
20230616,151100,10722099915,1738,1738,1739,1737,4374
20230616,151000,10714500306,1739,1735,1739,1733,40208
20230616,150900,10644769027,1735,1734,1735,1734,7618
20230616,150800,10631559127,1734,1734,1735,1733,11803
20230616,150700,10611094638,1734,1736,1736,1734,7886
20230616,150600,10597413480,1736,1737,1737,1735,5348
20230616,150500,10588129914,1738,1739,1740,1738,17942
20230616,150400,10556937987,1740,1741,1741,1739,8341
20230616,150300,10542431186,1740,1740,1740,1739,1745
20230616,150200,10539396337,1740,1739,1740,1739,4928
20230616,150100,10530823494,1738,1738,1738,1736,5459
20230616,150000,10521341072,1738,1738,1739,1736,10931
20230616,145900,10502350625,1739,1742,1742,1739,5088
20230616,145800,10493501093,1742,1742,1744,1740,2426
20230616,145700,10489275740,1740,1735,1740,1734,16513
20230616,145600,10460609580,1735,1734,1735,1733,5123
20230616,145500,10451727392,1734,1735,1735,1733,18345
20230616,145400,10419929510,1734,1737,1737,1734,22546
20230616,145300,10380808813,1737,1737,1737,1735,7319
20230616,145200,10368102562,1737,1738,1738,1736,5095
20230616,145100,10359251911,1738,1737,1738,1736,3920
20230616,145000,10352445403,1736,1740,1740,1735,15725
20230616,144900,10325120209,1740,1743,1743,1740,16687
20230616,144800,10296079425,1743,1744,1745,1742,22274
20230616,144700,10257267854,1743,1747,1747,1743,21148
20230616,144600,10220384492,1747,1747,1748,1746,2881
20230616,144500,10215351682,1747,1746,1747,1746,3599
20230616,144400,10209067302,1745,1746,1747,1745,10116
20230616,144300,10191403038,1747,1748,1748,1747,18179
20230616,144200,10159637940,1749,1750,1750,1748,2230
20230616,144100,10155737174,1750,1750,1750,1749,5329
20230616,144000,10146414017,1749,1749,1749,1749,101
20230616,143900,10146237368,1749,1750,1750,1749,5106
20230616,143800,10137305448,1750,1748,1750,1748,318
20230616,143700,10136749449,1748,1748,1748,1748,979
20230616,143600,10135038157,1748,1749,1749,1748,9820
20230616,143500,10117870032,1749,1750,1750,1749,2578
20230616,143400,10113360406,1750,1751,1751,1749,4252
20230616,143300,10105921095,1749,1751,1751,1749,2899
20230616,143200,10100848453,1749,1752,1754,1749,12842
20230616,143100,10078372407,1752,1753,1753,1752,10417
20230616,143000,10060116294,1753,1755,1755,1753,7618
20230616,142900,10046752653,1755,1755,1756,1755,12646
20230616,142800,10024558823,1756,1757,1757,1756,2193
20230616,142700,10020707324,1757,1758,1758,1757,3662
20230616,142600,10014272122,1758,1758,1758,1758,272
20230616,142500,10013793946,1759,1758,1759,1758,621
20230616,142400,10012702121,1758,1759,1760,1758,5236
20230616,142300,10003492285,1759,1759,1759,1759,0
20230616,142200,10003492285,1759,1759,1759,1758,1283
20230616,142100,10001236488,1759,1760,1760,1759,3425
20230616,142000,9995209110,1764,1758,1764,1758,1548
20230616,141900,9992485173,1759,1758,1759,1758,1035
20230616,141800,9990665629,1757,1758,1758,1757,3225
20230616,141700,9984997935,1758,1758,1758,1757,1161
20230616,141600,9982956898,1758,1759,1760,1758,4885
20230616,141500,9974365925,1759,1759,1759,1759,2113
20230616,141400,9970649158,1759,1757,1759,1757,161
20230616,141300,9970366133,1755,1756,1756,1755,1300
20230616,141200,9968083633,1758,1753,1760,1753,5109
20230616,141100,9959119676,1753,1753,1753,1752,8965
20230616,141000,9943405198,1753,1754,1754,1753,4104
20230616,140900,9936208143,1754,1755,1757,1754,1093
20230616,140800,9934289584,1753,1753,1753,1753,800
20230616,140700,9932887184,1752,1753,1755,1752,1930
20230616,140600,9929504805,1753,1755,1755,1752,3148
20230616,140500,9923988844,1753,1755,1755,1753,2814
20230616,140400,9919055420,1754,1754,1755,1754,21
20230616,140300,9919018584,1753,1756,1756,1753,900
20230616,140200,9917439849,1756,1753,1756,1752,7540
20230616,140100,9904215891,1753,1752,1754,1752,2027
20230616,140000,9900662763,1756,1755,1756,1755,10
20230616,135900,9900645208,1751,1755,1758,1750,17794
20230616,135800,9869473767,1754,1754,1754,1752,15346
20230616,135700,9842565617,1754,1755,1755,1753,4010
20230616,135600,9835532440,1757,1761,1761,1755,14924
20230616,135500,9809305222,1763,1760,1763,1760,58
20230616,135400,9809202971,1763,1759,1763,1758,1930
20230616,135300,9805808101,1759,1760,1761,1759,6719
20230616,135200,9793982927,1760,1760,1760,1760,15227
20230616,135100,9767183407,1760,1760,1760,1760,61
20230616,135000,9767076047,1761,1762,1762,1760,28852
20230616,134900,9716280665,1762,1764,1764,1762,1339
20230616,134800,9713920458,1763,1763,1763,1763,6330
20230616,134700,9702760668,1763,1762,1763,1762,2492
20230616,134600,9698367426,1763,1761,1763,1761,3753
20230616,134500,9691754436,1764,1763,1764,1761,5000
20230616,134400,9682947258,1762,1762,1762,1762,2833
20230616,134300,9677955512,1762,1763,1763,1762,3324
20230616,134200,9672096376,1764,1763,1764,1762,2664
20230616,134100,9667399408,1763,1764,1764,1763,3927
20230616,134000,9660475812,1764,1763,1764,1763,1142
20230616,133900,9658461450,1763,1763,1763,1762,2590
20230616,133800,9653896031,1762,1763,1763,1762,3663
20230616,133700,9647439556,1764,1764,1764,1764,277
20230616,133600,9646950928,1764,1765,1765,1764,2658
20230616,133500,9642261816,1765,1764,1765,1764,4647
20230616,133400,9634063408,1763,1765,1765,1762,192
20230616,133300,9633724749,1766,1766,1766,1763,6398
20230616,133200,9622438528,1767,1767,1768,1767,462
20230616,133100,9621621990,1767,1766,1767,1765,2856
20230616,133000,9616579465,1766,1766,1766,1765,617
20230616,132900,9615490443,1765,1764,1766,1764,281
20230616,132800,9614994512,1762,1762,1764,1762,3889
20230616,132700,9608142092,1761,1762,1762,1761,2064
20230616,132600,9604505374,1761,1762,1762,1761,8673
20230616,132500,9589229147,1762,1762,1762,1761,3706
20230616,132400,9582699189,1762,1762,1762,1761,3469
20230616,132300,9576589033,1762,1763,1764,1762,5034
20230616,132200,9567717653,1764,1766,1766,1764,3175
20230616,132100,9562111403,1766,1766,1766,1762,2222
20230616,132000,9558191246,1766,1765,1766,1762,1275
20230616,131900,9555942663,1763,1765,1766,1763,3080
20230616,131800,9550506374,1765,1765,1767,1765,6473
20230616,131700,9539073338,1765,1763,1765,1761,403
20230616,131600,9538362849,1760,1762,1762,1759,4606
20230616,131500,9530253946,1762,1764,1764,1762,391
20230616,131400,9529564716,1765,1765,1765,1762,5953
20230616,131300,9519071864,1765,1765,1765,1765,220
20230616,131200,9518683564,1765,1764,1765,1763,536
20230616,131100,9517738163,1765,1764,1765,1764,1808
20230616,131000,9514548850,1764,1763,1764,1763,394
20230616,130900,9513854227,1763,1763,1763,1762,17
20230616,130800,9513824271,1764,1763,1764,1762,641
20230616,130700,9512694634,1763,1763,1764,1762,1395
20230616,130600,9510235273,1763,1763,1763,1762,299
20230616,130500,9509708256,1762,1761,1763,1761,468
20230616,130400,9508883378,1764,1764,1764,1760,244
20230616,130300,9508453799,1764,1761,1764,1760,2260
20230616,130200,9504475188,1763,1762,1763,1760,3965
20230616,130100,9497490953,1762,1762,1763,1762,570
20230616,130000,9496486528,1762,1763,1763,1762,2923
20230616,125900,9491335465,1763,1765,1765,1763,3490
20230616,125800,9485181525,1765,1765,1766,1764,3656
20230616,125700,9478729939,1765,1765,1765,1765,2543
20230616,125600,9474241544,1765,1765,1767,1765,5040
20230616,125500,9465345844,1767,1766,1767,1765,2396
20230616,125400,9461116204,1767,1765,1767,1765,3624
20230616,125300,9454718315,1766,1766,1766,1766,1
20230616,125200,9454716549,1765,1766,1766,1765,3108
20230616,125100,9449229343,1766,1767,1767,1765,9169
20230616,125000,9433040011,1767,1767,1769,1767,7959
20230616,124900,9418973629,1767,1767,1767,1767,511
20230616,124800,9418070692,1766,1771,1771,1766,5937
20230616,124700,9407563853,1772,1772,1774,1772,3066
20230616,124600,9402130462,1772,1772,1774,1772,7264
20230616,124500,9389254657,1772,1775,1775,1772,4142
20230616,124400,9381910034,1775,1769,1775,1769,6925
20230616,124300,9369632240,1767,1767,1767,1766,1988
20230616,124200,9366121248,1766,1766,1766,1766,8
20230616,124100,9366107120,1769,1767,1769,1766,3785
20230616,124000,9359419830,1766,1765,1766,1765,546
20230616,123900,9358456094,1765,1766,1766,1765,654
20230616,123800,9357301493,1765,1771,1771,1764,3753
20230616,123700,9350678518,1772,1763,1772,1762,4735
20230616,123600,9342332435,1764,1764,1775,1763,3950
20230616,123500,9335367884,1764,1763,1764,1763,6143
20230616,123400,9324533951,1764,1769,1769,1762,5658
20230616,123300,9314544117,1769,1776,1776,1767,12316
20230616,123200,9292704557,1776,1776,1778,1775,3083
20230616,123100,9287226472,1776,1775,1778,1775,3326
20230616,123000,9281317266,1775,1775,1778,1775,4644
20230616,122900,9273069785,1775,1778,1779,1774,15092
20230616,122800,9246259459,1779,1779,1780,1778,3904
20230616,122700,9239315045,1779,1781,1784,1777,28136
20230616,122600,9189219210,1782,1789,1789,1781,44553
20230616,122500,9109741864,1789,1761,1820,1760,94831
20230616,122400,8940016000,1760,1753,1761,1753,7013
20230616,122300,8927694947,1753,1754,1754,1753,160
20230616,122200,8927414339,1753,1752,1754,1752,1953
20230616,122100,8923990306,1752,1753,1754,1752,3034
20230616,122000,8918672003,1753,1753,1753,1753,2687
20230616,121900,8913961692,1754,1753,1755,1753,334
20230616,121800,8913375846,1755,1754,1755,1753,2861
20230616,121700,8908357184,1754,1754,1754,1754,1157
20230616,121600,8906327806,1755,1754,1756,1754,328
20230616,121500,8905752151,1754,1755,1756,1754,2492
20230616,121400,8901381065,1756,1756,1756,1753,2111
20230616,121300,8897678505,1756,1753,1756,1753,294
20230616,121200,8897163007,1752,1751,1756,1751,975
20230616,121100,8895451919,1751,1750,1751,1750,5149
20230616,121000,8886436120,1750,1750,1751,1750,19506
20230616,120900,8852298092,1750,1751,1751,1750,4860
20230616,120800,8843791800,1751,1753,1754,1751,12759
20230616,120700,8821441393,1753,1757,1757,1753,1298
20230616,120600,8819165905,1757,1757,1757,1757,205
20230616,120500,8818805720,1758,1753,1758,1751,9229
20230616,120400,8802636502,1753,1752,1756,1752,4684
20230616,120300,8794427347,1752,1756,1756,1752,9923
20230616,120200,8777022390,1756,1759,1759,1756,5885
20230616,120100,8766686737,1760,1761,1761,1760,1896
20230616,120000,8763348131,1762,1762,1763,1761,6702
20230616,115900,8751539462,1762,1761,1762,1761,245
20230616,115800,8751108016,1761,1761,1761,1759,2091
20230616,115700,8747428087,1761,1762,1762,1761,334
20230616,115600,8746839805,1761,1761,1761,1760,798
20230616,115500,8745434727,1761,1761,1762,1755,6334
20230616,115400,8734298621,1761,1759,1761,1759,1378
20230616,115300,8731874463,1761,1761,1761,1761,519
20230616,115200,8730960504,1761,1757,1761,1757,2853
20230616,115100,8725942726,1757,1758,1758,1757,3884
20230616,115000,8719115470,1759,1761,1761,1759,4358
20230616,114900,8711443735,1761,1762,1762,1761,6055
20230616,114800,8700776441,1761,1760,1761,1760,1284
20230616,114700,8698515319,1760,1760,1760,1760,1539
20230616,114600,8695806679,1760,1759,1760,1758,4953
20230616,114500,8687096541,1759,1758,1759,1758,1186
20230616,114400,8685010425,1759,1760,1760,1759,2466
20230616,114300,8680671594,1759,1759,1760,1758,2566
20230616,114200,8676157010,1759,1760,1760,1757,172
20230616,114100,8675854453,1760,1759,1760,1759,5105
20230616,114000,8666871006,1759,1757,1759,1755,10404
20230616,113900,8648588414,1756,1755,1756,1755,1845
20230616,113800,8645349495,1755,1755,1755,1753,3138
20230616,113700,8639844947,1755,1755,1755,1753,3872
20230616,113600,8633054215,1755,1756,1756,1755,7997
20230616,113500,8619018862,1756,1758,1758,1756,5351
20230616,113400,8609616989,1758,1758,1759,1756,14393
20230616,113300,8584329734,1758,1757,1759,1757,4866
20230616,113200,8575776127,1756,1757,1757,1756,6334
20230616,113100,8564648157,1757,1758,1758,1756,1911
20230616,113000,8561291076,1758,1757,1758,1756,3349
20230616,112900,8555405404,1758,1756,1758,1753,1996
20230616,112800,8551903619,1753,1754,1754,1751,16646
20230616,112700,8522748099,1754,1756,1756,1754,3383
20230616,112600,8516812228,1756,1758,1758,1754,11787
20230616,112500,8496123755,1759,1760,1761,1757,6274
20230616,112400,8485086123,1760,1763,1764,1760,12872
20230616,112300,8462423419,1763,1765,1765,1763,3231
20230616,112200,8456722706,1767,1766,1767,1762,1348
20230616,112100,8454344112,1760,1762,1766,1760,24554
20230616,112000,8411103714,1763,1767,1767,1763,2185
20230616,111900,8407247451,1767,1767,1769,1767,1510
20230616,111800,8404577965,1768,1769,1769,1761,7887
20230616,111700,8390675307,1769,1762,1769,1762,3396
20230616,111600,8384690788,1762,1763,1763,1762,11481
20230616,111500,8364458157,1762,1765,1766,1762,23411
20230616,111400,8323157902,1766,1768,1768,1765,19942
20230616,111300,8287935707,1769,1773,1773,1769,6424
20230616,111200,8276565224,1773,1773,1773,1770,1327
20230616,111100,8274213371,1773,1768,1773,1768,1510
20230616,111000,8271538686,1768,1773,1773,1768,5590
20230616,110900,8261651247,1773,1773,1773,1773,1140
20230616,110800,8259630027,1769,1767,1769,1765,8290
20230616,110700,8244984819,1767,1767,1767,1766,1836
20230616,110600,8241741759,1766,1768,1769,1765,7254
20230616,110500,8228926873,1768,1765,1768,1764,8425
20230616,110400,8214056840,1765,1767,1767,1764,14487
20230616,110300,8188479233,1767,1766,1768,1765,4567
20230616,110200,8180411083,1767,1772,1772,1765,33231
20230616,110100,8121627423,1772,1775,1775,1772,1692
20230616,110000,8118628723,1776,1771,1776,1771,1688
20230616,105900,8115638262,1771,1772,1772,1771,7570
20230616,105800,8102228409,1773,1773,1774,1772,2531
20230616,105700,8097743352,1773,1772,1777,1772,1633
20230616,105600,8094848657,1772,1772,1778,1771,6674
20230616,105500,8083022342,1771,1773,1774,1771,5766
20230616,105400,8072807767,1773,1773,1773,1772,2921
20230616,105300,8067628836,1773,1772,1773,1771,4827
20230616,105200,8059078498,1772,1771,1774,1771,3356
20230616,105100,8053127713,1772,1773,1773,1771,5626
20230616,105000,8043159861,1774,1774,1775,1772,3031
20230616,104900,8037781988,1774,1778,1778,1774,7495
20230616,104800,8024472789,1778,1777,1778,1776,4525
20230616,104700,8016434355,1777,1778,1780,1777,14496
20230616,104600,7990660187,1777,1778,1778,1776,3853
20230616,104500,7983812482,1778,1773,1778,1773,15386
20230616,104400,7956495026,1773,1775,1775,1773,381
20230616,104300,7955818830,1775,1771,1775,1770,1670
20230616,104200,7952859303,1771,1768,1774,1767,24843
20230616,104100,7908884811,1769,1770,1770,1768,4488
20230616,104000,7900949042,1770,1771,1772,1769,9018
20230616,103900,7884989247,1771,1770,1771,1768,3866
20230616,103800,7878146641,1770,1766,1770,1766,11878
20230616,103700,7857152070,1766,1766,1768,1765,5958
20230616,103600,7846627833,1765,1764,1768,1763,3912
20230616,103500,7839723504,1763,1769,1769,1762,34146
20230616,103400,7779452843,1769,1772,1773,1769,5843
20230616,103300,7769109529,1773,1773,1775,1770,6642
20230616,103200,7757341356,1775,1773,1775,1770,5190
20230616,103100,7748146194,1770,1772,1774,1770,8372
20230616,103000,7733304098,1770,1769,1772,1769,11205
20230616,102900,7713472519,1769,1769,1770,1768,5553
20230616,102800,7703652416,1770,1770,1770,1769,3631
20230616,102700,7697228831,1770,1771,1771,1769,3233
20230616,102600,7691506322,1771,1770,1771,1768,11610
20230616,102500,7670965407,1769,1772,1772,1768,9604
20230616,102400,7653970885,1772,1772,1773,1772,5256
20230616,102300,7644654049,1772,1772,1772,1770,9157
20230616,102200,7628439253,1772,1771,1773,1771,1539
20230616,102100,7625712876,1771,1770,1774,1770,7746
20230616,102000,7612000645,1770,1770,1770,1768,21823
20230616,101900,7573399701,1770,1774,1774,1768,21097
20230616,101800,7536048261,1774,1773,1777,1773,10197
20230616,101700,7517958720,1773,1774,1775,1773,5580
20230616,101600,7508064076,1775,1778,1778,1773,7383
20230616,101500,7494953849,1777,1778,1786,1776,8125
20230616,101400,7480489286,1778,1768,1778,1766,62208
20230616,101300,7370399100,1769,1778,1778,1769,33824
20230616,101200,7310487343,1777,1773,1777,1771,38244
20230616,101100,7242663175,1774,1782,1782,1774,36430
20230616,101000,7177932557,1780,1787,1787,1780,41603
20230616,100900,7103785200,1786,1791,1791,1786,4007
20230616,100800,7096622532,1788,1782,1791,1782,14189
20230616,100700,7071306576,1782,1787,1787,1780,22571
20230616,100600,7031043482,1787,1794,1794,1787,34676
20230616,100500,6968930742,1794,1793,1796,1792,7272
20230616,100400,6955888117,1792,1792,1792,1789,11763
20230616,100300,6934825168,1792,1785,1792,1785,15450
20230616,100200,6907177162,1785,1781,1788,1781,9712
20230616,100100,6889840060,1782,1787,1788,1780,43063
20230616,100000,6813028959,1788,1777,1790,1775,77103
20230616,095900,6675684965,1780,1800,1800,1772,71364
20230616,095800,6548034848,1800,1808,1809,1798,113520
20230616,095700,6343309439,1809,1809,1811,1808,21844
20230616,095600,6303786973,1810,1812,1814,1808,30765
20230616,095500,6248116368,1812,1818,1820,1812,47933
20230616,095400,6161062916,1819,1814,1820,1814,34393
20230616,095300,6098563841,1818,1810,1818,1809,24116
20230616,095200,6054854775,1809,1810,1810,1806,67487
20230616,095100,5932845096,1810,1810,1815,1807,116114
20230616,095000,5722600625,1811,1850,1853,1807,170282
20230616,094900,5411386011,1853,1852,1859,1840,90427
20230616,094800,5244235110,1852,1855,1875,1850,301828
20230616,094700,4681550248,1855,1828,1859,1827,186752
20230616,094600,4337961799,1828,1830,1835,1827,112660
20230616,094500,4131630170,1830,1825,1830,1822,70805
20230616,094400,4002226110,1822,1820,1830,1819,95357
20230616,094300,3828194671,1820,1817,1820,1816,48182
20230616,094200,3740612971,1816,1815,1817,1814,16658
20230616,094100,3710373547,1816,1812,1818,1812,35823
20230616,094000,3645332296,1813,1819,1819,1812,28924
20230616,093900,3592790882,1818,1820,1820,1815,56000
20230616,093800,3490952017,1819,1812,1820,1811,61658
20230616,093700,3379047695,1811,1807,1812,1806,38661
20230616,093600,3309071351,1807,1810,1813,1807,29858
20230616,093500,3255038882,1812,1807,1812,1806,35723
20230616,093400,3190454164,1806,1802,1808,1800,56939
20230616,093300,3087794992,1803,1808,1811,1802,68345
20230616,093200,2964234809,1809,1817,1818,1805,82268
20230616,093100,2815137603,1817,1808,1825,1807,175045
20230616,093000,2497030963,1807,1802,1807,1795,114711
20230616,092900,2290269411,1800,1803,1808,1798,116941
20230616,092800,2079381039,1806,1775,1806,1775,150350
20230616,092700,1809734115,1778,1770,1778,1767,20407
20230616,092600,1773546301,1767,1769,1770,1766,13219
20230616,092500,1750178233,1766,1771,1772,1766,28341
20230616,092400,1700045448,1772,1771,1774,1771,15505
20230616,092300,1672572468,1773,1772,1773,1770,35230
20230616,092200,1610177971,1771,1775,1775,1770,33348
20230616,092100,1551084365,1775,1776,1779,1773,38311
20230616,092000,1483045577,1778,1770,1780,1766,33638
20230616,091900,1423318736,1766,1761,1772,1760,49700
20230616,091800,1335442418,1761,1760,1761,1757,11893
20230616,091700,1314522135,1758,1753,1758,1753,18257
20230616,091600,1282458061,1754,1754,1755,1753,11940
20230616,091500,1261519535,1754,1756,1757,1754,10497
20230616,091400,1243095017,1757,1761,1762,1756,19164
20230616,091300,1209412848,1762,1764,1764,1758,14394
20230616,091200,1184047309,1763,1764,1764,1755,23668
20230616,091100,1142369143,1764,1761,1766,1760,39862
20230616,091000,1072162268,1766,1757,1770,1757,54261
20230616,090900,976387974,1760,1752,1760,1752,34653
20230616,090800,915546589,1752,1756,1756,1749,24321
20230616,090700,872978778,1757,1753,1764,1753,18720
20230616,090600,840065078,1753,1750,1759,1748,33132
20230616,090500,782072596,1750,1753,1753,1743,48197
20230616,090400,697717748,1753,1760,1760,1752,29987
20230616,090300,645069142,1760,1757,1770,1750,114626
20230616,090200,443014730,1754,1780,1786,1749,107089
20230616,090100,253942202,1780,1735,1786,1735,91600
20230616,090000,92563901,1735,1733,1736,1732,48063