KissMeData/033170/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,184300,37320806815,1680,1680,1680,1680,157826
20230613,184200,37320806815,1680,1680,1680,1680,0
20230613,184100,37320806815,1680,1680,1680,1680,0
20230613,184000,37320806815,1680,1680,1680,1680,0
20230613,183900,37320806815,1680,1680,1680,1680,0
20230613,183800,37320806815,1680,1680,1680,1680,0
20230613,183700,37320806815,1680,1680,1680,1680,0
20230613,183600,37320806815,1680,1680,1680,1680,0
20230613,183500,37320806815,1680,1680,1680,1680,0
20230613,183400,37320806815,1680,1680,1680,1680,0
20230613,183300,37320806815,1680,1680,1680,1680,0
20230613,183200,37320806815,1680,1680,1680,1680,0
20230613,183100,37320806815,1680,1680,1680,1680,0
20230613,183000,37320806815,1680,1680,1680,1680,0
20230613,182900,37320806815,1680,1680,1680,1680,0
20230613,182800,37320806815,1680,1680,1680,1680,0
20230613,182700,37320806815,1680,1680,1680,1680,0
20230613,182600,37320806815,1680,1680,1680,1680,0
20230613,182500,37320806815,1680,1680,1680,1680,0
20230613,182400,37320806815,1680,1680,1680,1680,0
20230613,182300,37320806815,1680,1680,1680,1680,0
20230613,182200,37320806815,1680,1680,1680,1680,0
20230613,182100,37320806815,1680,1680,1680,1680,0
20230613,182000,37320806815,1680,1680,1680,1680,0
20230613,181900,37320806815,1680,1680,1680,1680,0
20230613,181800,37320806815,1680,1680,1680,1680,0
20230613,181700,37320806815,1680,1680,1680,1680,0
20230613,181600,37320806815,1680,1680,1680,1680,0
20230613,181500,37320806815,1680,1680,1680,1680,0
20230613,181400,37320806815,1680,1680,1680,1680,0
20230613,181300,37320806815,1680,1680,1680,1680,157826
20230613,181200,37320806815,1680,1680,1680,1680,0
20230613,181100,37320806815,1680,1680,1680,1680,0
20230613,181000,37320806815,1680,1680,1680,1680,0
20230613,180900,37320806815,1680,1680,1680,1680,0
20230613,180800,37320806815,1680,1680,1680,1680,0
20230613,180700,37320806815,1680,1680,1680,1680,0
20230613,180600,37320806815,1680,1680,1680,1680,0
20230613,180500,37320806815,1680,1680,1680,1680,0
20230613,180400,37320806815,1680,1680,1680,1680,0
20230613,180300,37320806815,1680,1680,1680,1680,0
20230613,180200,37320806815,1680,1680,1680,1680,0
20230613,180100,37320806815,1680,1680,1680,1680,0
20230613,180000,37320806815,1680,1680,1680,1680,0
20230613,175900,37320806815,1680,1680,1680,1680,0
20230613,175800,37320806815,1680,1680,1680,1680,0
20230613,175700,37320806815,1680,1680,1680,1680,0
20230613,175600,37320806815,1680,1680,1680,1680,0
20230613,175500,37320806815,1680,1680,1680,1680,0
20230613,175400,37320806815,1680,1680,1680,1680,0
20230613,175300,37320806815,1680,1680,1680,1680,0
20230613,175200,37320806815,1680,1680,1680,1680,0
20230613,175100,37320806815,1680,1680,1680,1680,0
20230613,175000,37320806815,1680,1680,1680,1680,0
20230613,174900,37320806815,1680,1680,1680,1680,0
20230613,174800,37320806815,1680,1680,1680,1680,0
20230613,174700,37320806815,1680,1680,1680,1680,0
20230613,174600,37320806815,1680,1680,1680,1680,0
20230613,174500,37320806815,1680,1680,1680,1680,0
20230613,174400,37320806815,1680,1680,1680,1680,0
20230613,174300,37320806815,1680,1680,1680,1680,157826
20230613,174200,37320806815,1680,1680,1680,1680,0
20230613,174100,37320806815,1680,1680,1680,1680,0
20230613,174000,37320806815,1680,1680,1680,1680,0
20230613,173900,37320806815,1680,1680,1680,1680,0
20230613,173800,37320806815,1680,1680,1680,1680,0
20230613,173700,37320806815,1680,1680,1680,1680,0
20230613,173600,37320806815,1680,1680,1680,1680,0
20230613,173500,37320806815,1680,1680,1680,1680,0
20230613,173400,37320806815,1680,1680,1680,1680,0
20230613,173300,37320806815,1680,1680,1680,1680,0
20230613,173200,37320806815,1680,1680,1680,1680,0
20230613,173100,37320806815,1680,1680,1680,1680,0
20230613,173000,37320806815,1680,1680,1680,1680,0
20230613,172900,37320806815,1680,1680,1680,1680,0
20230613,172800,37320806815,1680,1680,1680,1680,0
20230613,172700,37320806815,1680,1680,1680,1680,0
20230613,172600,37320806815,1680,1680,1680,1680,0
20230613,172500,37320806815,1680,1680,1680,1680,0
20230613,172400,37320806815,1680,1680,1680,1680,0
20230613,172300,37320806815,1680,1680,1680,1680,0
20230613,172200,37320806815,1680,1680,1680,1680,0
20230613,172100,37320806815,1680,1680,1680,1680,0
20230613,172000,37320806815,1680,1680,1680,1680,0
20230613,171900,37320806815,1680,1680,1680,1680,0
20230613,171800,37320806815,1680,1680,1680,1680,0
20230613,171700,37320806815,1680,1680,1680,1680,0
20230613,171600,37320806815,1680,1680,1680,1680,0
20230613,171500,37320806815,1680,1680,1680,1680,0
20230613,171400,37320806815,1680,1680,1680,1680,0
20230613,171300,37320806815,1680,1680,1680,1680,157826
20230613,171200,37320806815,1680,1680,1680,1680,0
20230613,171100,37320806815,1680,1680,1680,1680,0
20230613,171000,37320806815,1680,1680,1680,1680,0
20230613,170900,37320806815,1680,1680,1680,1680,0
20230613,170800,37320806815,1680,1680,1680,1680,0
20230613,170700,37320806815,1680,1680,1680,1680,0
20230613,170600,37320806815,1680,1680,1680,1680,0
20230613,170500,37320806815,1680,1680,1680,1680,0
20230613,170400,37320806815,1680,1680,1680,1680,0
20230613,170300,37320806815,1680,1680,1680,1680,0
20230613,170200,37320806815,1680,1680,1680,1680,0
20230613,170100,37320806815,1680,1680,1680,1680,0
20230613,170000,37320806815,1680,1680,1680,1680,0
20230613,165900,37320806815,1680,1680,1680,1680,0
20230613,165800,37320806815,1680,1680,1680,1680,0
20230613,165700,37320806815,1680,1680,1680,1680,0
20230613,165600,37320806815,1680,1680,1680,1680,0
20230613,165500,37320806815,1680,1680,1680,1680,0
20230613,165400,37320806815,1680,1680,1680,1680,0
20230613,165300,37320806815,1680,1680,1680,1680,0
20230613,165200,37320806815,1680,1680,1680,1680,0
20230613,165100,37320806815,1680,1680,1680,1680,0
20230613,165000,37320806815,1680,1680,1680,1680,0
20230613,164900,37320806815,1680,1680,1680,1680,0
20230613,164800,37320806815,1680,1680,1680,1680,0
20230613,164700,37320806815,1680,1680,1680,1680,0
20230613,164600,37320806815,1680,1680,1680,1680,0
20230613,164500,37320806815,1680,1680,1680,1680,0
20230613,164400,37320806815,1680,1680,1680,1680,0
20230613,164300,37320806815,1680,1680,1680,1680,157826
20230613,164200,37320806815,1680,1680,1680,1680,0
20230613,164100,37320806815,1680,1680,1680,1680,0
20230613,164000,37320806815,1680,1680,1680,1680,0
20230613,163900,37320806815,1680,1680,1680,1680,0
20230613,163800,37320806815,1680,1680,1680,1680,0
20230613,163700,37320806815,1680,1680,1680,1680,0
20230613,163600,37320806815,1680,1680,1680,1680,0
20230613,163500,37320806815,1680,1680,1680,1680,0
20230613,163400,37320806815,1680,1680,1680,1680,0
20230613,163300,37320806815,1680,1680,1680,1680,0
20230613,163200,37320806815,1680,1680,1680,1680,0
20230613,163100,37320806815,1680,1680,1680,1680,0
20230613,163000,37320806815,1680,1680,1680,1680,0
20230613,162900,37320806815,1680,1680,1680,1680,0
20230613,162800,37320806815,1680,1680,1680,1680,0
20230613,162700,37320806815,1680,1680,1680,1680,0
20230613,162600,37320806815,1680,1680,1680,1680,0
20230613,162500,37320806815,1680,1680,1680,1680,0
20230613,162400,37320806815,1680,1680,1680,1680,0
20230613,162300,37320806815,1680,1680,1680,1680,0
20230613,162200,37320806815,1680,1680,1680,1680,0
20230613,162100,37320806815,1680,1680,1680,1680,0
20230613,162000,37320806815,1680,1680,1680,1680,0
20230613,161900,37320806815,1680,1680,1680,1680,0
20230613,161800,37320806815,1680,1680,1680,1680,0
20230613,161700,37320806815,1680,1680,1680,1680,0
20230613,161600,37320806815,1680,1680,1680,1680,0
20230613,161500,37320806815,1680,1680,1680,1680,0
20230613,161400,37320806815,1680,1680,1680,1680,0
20230613,161300,37320806815,1680,1680,1680,1680,157826
20230613,161200,37320806815,1680,1680,1680,1680,0
20230613,161100,37320806815,1680,1680,1680,1680,0
20230613,161000,37320806815,1680,1680,1680,1680,0
20230613,160900,37320806815,1680,1680,1680,1680,0
20230613,160800,37320806815,1680,1680,1680,1680,0
20230613,160700,37320806815,1680,1680,1680,1680,0
20230613,160600,37320806815,1680,1680,1680,1680,0
20230613,160500,37320806815,1680,1680,1680,1680,0
20230613,160400,37320806815,1680,1680,1680,1680,0
20230613,160300,37320806815,1680,1680,1680,1680,0
20230613,160200,37320806815,1680,1680,1680,1680,0
20230613,160100,37320806815,1680,1680,1680,1680,0
20230613,160000,37320806815,1680,1680,1680,1680,0
20230613,155900,37320806815,1680,1680,1680,1680,0
20230613,155800,37320806815,1680,1680,1680,1680,0
20230613,155700,37320806815,1680,1680,1680,1680,0
20230613,155600,37320806815,1680,1680,1680,1680,0
20230613,155500,37320806815,1680,1680,1680,1680,0
20230613,155400,37320806815,1680,1680,1680,1680,0
20230613,155300,37320806815,1680,1680,1680,1680,0
20230613,155200,37320806815,1680,1680,1680,1680,0
20230613,155100,37320806815,1680,1680,1680,1680,0
20230613,155000,37320806815,1680,1680,1680,1680,0
20230613,154900,37320806815,1680,1680,1680,1680,0
20230613,154800,37320806815,1680,1680,1680,1680,0
20230613,154700,37320806815,1680,1680,1680,1680,0
20230613,154600,37320806815,1680,1680,1680,1680,0
20230613,154500,37320806815,1680,1680,1680,1680,0
20230613,154400,37320806815,1680,1680,1680,1680,0
20230613,154300,37320806815,1680,1680,1680,1680,157826
20230613,154200,37320806815,1680,1680,1680,1680,0
20230613,154100,37320806815,1680,1680,1680,1680,0
20230613,154000,37320806815,1680,1680,1680,1680,0
20230613,153900,37320806815,1680,1680,1680,1680,0
20230613,153800,37320806815,1680,1680,1680,1680,0
20230613,153700,37320806815,1680,1680,1680,1680,0
20230613,153600,37320806815,1680,1680,1680,1680,0
20230613,153500,37320806815,1680,1680,1680,1680,0
20230613,153400,37320806815,1680,1680,1680,1680,0
20230613,153300,37320806815,1680,1680,1680,1680,0
20230613,153200,37320806815,1680,1680,1680,1680,0
20230613,153100,37320806815,1680,1680,1680,1680,0
20230613,153000,37320806815,1680,1680,1680,1680,157826
20230613,152900,37055659135,1683,1683,1683,1683,0
20230613,152800,37055659135,1683,1683,1683,1683,0
20230613,152700,37055659135,1683,1683,1683,1683,0
20230613,152600,37055659135,1683,1683,1683,1683,0
20230613,152500,37055659135,1683,1683,1683,1683,0
20230613,152400,37055659135,1683,1683,1683,1683,0
20230613,152300,37055659135,1683,1683,1683,1683,0
20230613,152200,37055659135,1683,1683,1683,1683,0
20230613,152100,37055659135,1683,1683,1683,1683,0
20230613,152000,37055659135,1683,1683,1683,1683,0
20230613,151900,37055659135,1683,1687,1688,1682,78253
20230613,151800,36923854161,1687,1693,1693,1685,138002
20230613,151700,36690664134,1692,1694,1695,1692,41601
20230613,151600,36620235456,1694,1694,1694,1693,9817
20230613,151500,36603608479,1693,1694,1695,1693,7450
20230613,151400,36590986441,1695,1695,1695,1694,18212
20230613,151300,36560127637,1696,1697,1698,1695,11920
20230613,151200,36539899220,1697,1695,1697,1694,15483
20230613,151100,36513664505,1695,1695,1695,1693,11382
20230613,151000,36494380785,1695,1694,1695,1693,15826
20230613,150900,36467573116,1695,1694,1695,1693,8090
20230613,150800,36453868555,1694,1696,1696,1693,41135
20230613,150700,36384189175,1699,1695,1699,1695,9263
20230613,150600,36368467068,1696,1699,1700,1695,7383
20230613,150500,36355947152,1700,1705,1705,1699,2825
20230613,150400,36351145322,1705,1695,1705,1695,13936
20230613,150300,36327477498,1695,1694,1695,1694,8584
20230613,150200,36312932125,1694,1694,1695,1693,14226
20230613,150100,36288842397,1694,1695,1696,1693,51895
20230613,150000,36200929949,1694,1698,1698,1694,65408
20230613,145900,36090027679,1698,1703,1703,1698,51238
20230613,145800,36002911349,1703,1702,1703,1700,72721
20230613,145700,35879188890,1702,1706,1706,1702,63230
20230613,145600,35771530731,1706,1705,1707,1704,12919
20230613,145500,35749504621,1705,1706,1707,1704,35115
20230613,145400,35689623591,1707,1708,1709,1707,11761
20230613,145300,35669537678,1709,1710,1710,1708,21077
20230613,145200,35633521036,1711,1709,1711,1709,7426
20230613,145100,35620822934,1709,1710,1710,1709,7346
20230613,145000,35608261674,1710,1711,1711,1710,6326
20230613,144900,35597437937,1711,1712,1712,1711,3021
20230613,144800,35592267632,1712,1714,1714,1712,11215
20230613,144700,35573062142,1715,1714,1716,1713,3328
20230613,144600,35567357869,1716,1715,1716,1713,8738
20230613,144500,35552374255,1715,1716,1716,1715,17824
20230613,144400,35521802338,1715,1715,1716,1714,5107
20230613,144300,35513044019,1715,1715,1715,1714,5523
20230613,144200,35503573093,1715,1714,1716,1714,16498
20230613,144100,35475285097,1715,1713,1715,1713,8541
20230613,144000,35460645039,1714,1715,1715,1713,11657
20230613,143900,35440662000,1715,1713,1715,1713,18412
20230613,143800,35409113540,1710,1713,1713,1710,5282
20230613,143700,35400078346,1713,1712,1713,1710,11347
20230613,143600,35380671435,1713,1713,1714,1710,7451
20230613,143500,35367910075,1711,1713,1714,1710,20833
20230613,143400,35332223612,1713,1711,1713,1710,1520
20230613,143300,35329622725,1710,1714,1714,1710,10612
20230613,143200,35311447649,1714,1712,1715,1710,3031
20230613,143100,35306252256,1712,1712,1712,1710,4103
20230613,143000,35299231106,1714,1712,1714,1712,724
20230613,142900,35297991058,1712,1713,1714,1712,1378
20230613,142800,35295630183,1713,1715,1715,1709,14525
20230613,142700,35270784375,1715,1715,1715,1713,12408
20230613,142600,35249514850,1715,1716,1716,1713,7020
20230613,142500,35237478693,1716,1713,1716,1713,7818
20230613,142400,35224068624,1713,1709,1713,1709,10430
20230613,142300,35206223531,1709,1707,1709,1707,6273
20230613,142200,35195510236,1707,1707,1707,1706,8131
20230613,142100,35181633542,1707,1707,1707,1706,16346
20230613,142000,35153732920,1706,1706,1707,1706,4303
20230613,141900,35146387813,1707,1706,1707,1706,1463
20230613,141800,35143891773,1707,1707,1707,1705,15282
20230613,141700,35117820143,1706,1708,1708,1706,6802
20230613,141600,35106211855,1708,1710,1710,1708,11559
20230613,141500,35086458487,1710,1709,1712,1709,1510
20230613,141400,35083876300,1709,1709,1712,1709,18227
20230613,141300,35052682695,1709,1708,1709,1707,6261
20230613,141200,35041987444,1708,1707,1709,1707,3557
20230613,141100,35035913560,1707,1706,1707,1705,28541
20230613,141000,34987241597,1706,1706,1706,1705,6405
20230613,140900,34976314969,1706,1707,1707,1706,15868
20230613,140800,34949243649,1707,1706,1708,1705,19036
20230613,140700,34916761629,1706,1709,1709,1706,26191
20230613,140600,34872051060,1710,1710,1710,1710,2861
20230613,140500,34867158750,1710,1712,1712,1710,6367
20230613,140400,34856263138,1710,1713,1713,1710,4907
20230613,140300,34847864314,1712,1708,1713,1707,8256
20230613,140200,34833740795,1708,1710,1710,1708,22111
20230613,140100,34795965307,1710,1712,1712,1710,24998
20230613,140000,34753202111,1713,1713,1713,1712,8416
20230613,135900,34738787065,1713,1714,1715,1713,12718
20230613,135800,34716991351,1714,1715,1716,1714,6724
20230613,135700,34705461292,1716,1716,1716,1715,2418
20230613,135600,34701312069,1715,1714,1715,1713,23465
20230613,135500,34661099564,1714,1714,1715,1713,7014
20230613,135400,34649077884,1714,1718,1719,1714,8555
20230613,135300,34634407193,1719,1721,1721,1716,10344
20230613,135200,34616629354,1721,1720,1723,1717,17038
20230613,135100,34587318030,1720,1714,1720,1712,6768
20230613,135000,34575699693,1712,1708,1712,1708,74469
20230613,134900,34448373788,1709,1709,1709,1708,16181
20230613,134800,34420724997,1710,1709,1710,1708,18769
20230613,134700,34388647027,1710,1706,1710,1706,24585
20230613,134600,34346655153,1706,1708,1709,1705,88783
20230613,134500,34195210911,1708,1710,1711,1708,28307
20230613,134400,34146830160,1711,1716,1716,1708,114313
20230613,134300,33951245811,1714,1716,1716,1714,20256
20230613,134200,33916513374,1715,1720,1720,1715,66234
20230613,134100,33802767097,1720,1725,1727,1720,60906
20230613,134000,33697890916,1727,1727,1727,1725,34047
20230613,133900,33639150327,1727,1726,1727,1725,12627
20230613,133800,33617354031,1727,1728,1729,1725,20815
20230613,133700,33581413065,1727,1727,1728,1726,13261
20230613,133600,33558518838,1726,1728,1729,1726,30411
20230613,133500,33505994786,1729,1730,1732,1728,31265
20230613,133400,33451934674,1730,1733,1733,1730,19410
20230613,133300,33418355261,1733,1732,1733,1730,32900
20230613,133200,33361409001,1732,1733,1733,1731,35674
20230613,133100,33299634153,1733,1735,1735,1733,9755
20230613,133000,33282725169,1735,1732,1735,1732,11812
20230613,132900,33262256730,1732,1732,1733,1732,3358
20230613,132800,33256439517,1732,1732,1733,1732,4585
20230613,132700,33248498247,1732,1733,1733,1732,5136
20230613,132600,33239601914,1733,1734,1735,1732,25017
20230613,132500,33196251135,1734,1734,1734,1733,7960
20230613,132400,33182449053,1734,1735,1735,1734,23783
20230613,132300,33141193366,1735,1735,1736,1735,1563
20230613,132200,33138480441,1735,1736,1736,1735,4372
20230613,132100,33130894865,1735,1736,1737,1735,15714
20230613,132000,33103629904,1737,1736,1737,1736,1974
20230613,131900,33100203011,1736,1736,1736,1736,9018
20230613,131800,33084547763,1736,1736,1737,1736,14692
20230613,131700,33059041437,1737,1737,1737,1736,12611
20230613,131600,33037137872,1736,1737,1737,1736,3022
20230613,131500,33031891633,1737,1737,1737,1736,12001
20230613,131400,33011051908,1738,1740,1741,1738,7406
20230613,131300,32998165329,1740,1739,1740,1739,78
20230613,131200,32998029637,1740,1737,1740,1737,692
20230613,131100,32996827627,1737,1737,1737,1737,2164
20230613,131000,32993068759,1736,1736,1736,1735,1977
20230613,130900,32989638073,1736,1737,1737,1735,15429
20230613,130800,32962855194,1737,1737,1737,1736,1042
20230613,130700,32961045608,1737,1736,1737,1736,3645
20230613,130600,32954716755,1736,1739,1739,1736,25703
20230613,130500,32910069884,1740,1741,1741,1740,603
20230613,130400,32909020063,1741,1742,1742,1738,3286
20230613,130300,32903305251,1741,1737,1741,1737,1875
20230613,130200,32900047069,1737,1740,1740,1737,14015
20230613,130100,32875686102,1741,1741,1741,1739,1047
20230613,130000,32873864269,1741,1740,1741,1739,5481
20230613,125900,32864332807,1739,1741,1741,1738,175
20230613,125800,32864028511,1738,1737,1739,1737,14422
20230613,125700,32838951653,1738,1737,1738,1737,1624
20230613,125600,32836129943,1737,1737,1737,1737,1324
20230613,125500,32833830155,1736,1738,1738,1736,8220
20230613,125400,32819553037,1738,1737,1738,1737,2564
20230613,125300,32815098964,1737,1737,1738,1737,3456
20230613,125200,32809095192,1737,1737,1738,1737,8382
20230613,125100,32794534658,1737,1738,1739,1737,9701
20230613,125000,32777676548,1739,1739,1739,1739,8505
20230613,124900,32762886353,1739,1739,1743,1739,7705
20230613,124800,32749486358,1739,1739,1739,1738,4212
20230613,124700,32742163889,1739,1742,1743,1739,14296
20230613,124600,32717279164,1742,1743,1743,1741,5125
20230613,124500,32708352004,1743,1746,1746,1743,6423
20230613,124400,32697145944,1746,1747,1747,1745,10737
20230613,124300,32678389078,1747,1745,1747,1744,12904
20230613,124200,32655866663,1744,1740,1744,1740,13371
20230613,124100,32632560812,1741,1741,1742,1741,3391
20230613,124000,32626657076,1741,1740,1741,1740,1866
20230613,123900,32623409509,1740,1742,1742,1740,5924
20230613,123800,32613095249,1742,1742,1743,1741,3350
20230613,123700,32607260532,1742,1741,1743,1741,3717
20230613,123600,32600785623,1742,1740,1742,1740,7681
20230613,123500,32587412743,1740,1737,1740,1737,6854
20230613,123400,32575494143,1738,1738,1739,1737,3983
20230613,123300,32568573728,1738,1738,1738,1737,2340
20230613,123200,32564508808,1738,1738,1739,1738,1032
20230613,123100,32562714643,1739,1737,1739,1737,5347
20230613,123000,32553418746,1739,1740,1740,1737,94
20230613,122900,32553255349,1736,1735,1741,1735,1090
20230613,122800,32551362098,1735,1737,1737,1734,23842
20230613,122700,32509997512,1737,1736,1742,1736,5275
20230613,122600,32500840105,1736,1736,1736,1736,9924
20230613,122500,32483612041,1736,1738,1738,1736,3875
20230613,122400,32476884011,1738,1742,1742,1738,605
20230613,122300,32475831593,1742,1737,1742,1737,163
20230613,122200,32475547667,1742,1736,1742,1736,2721
20230613,122100,32470823915,1736,1735,1736,1735,7636
20230613,122000,32457568334,1735,1741,1741,1735,19738
20230613,121900,32423278282,1741,1744,1744,1741,7556
20230613,121800,32410108181,1745,1745,1745,1744,5256
20230613,121700,32400938261,1744,1744,1745,1744,4926
20230613,121600,32392343576,1744,1742,1744,1742,4737
20230613,121500,32384083296,1742,1742,1744,1742,2935
20230613,121400,32378965541,1742,1740,1743,1740,4471
20230613,121300,32371175725,1740,1741,1741,1740,4033
20230613,121200,32364158036,1741,1740,1742,1740,360
20230613,121100,32363531466,1740,1739,1740,1739,2597
20230613,121000,32359013202,1738,1739,1740,1738,3738
20230613,120900,32352515034,1738,1739,1739,1737,4973
20230613,120800,32343869281,1740,1737,1740,1737,5781
20230613,120700,32333816587,1737,1737,1737,1736,3241
20230613,120600,32328187666,1736,1736,1738,1736,12546
20230613,120500,32306397232,1736,1738,1738,1736,4235
20230613,120400,32299042240,1738,1739,1739,1735,15411
20230613,120300,32272280631,1737,1738,1739,1737,14399
20230613,120200,32247264899,1738,1737,1739,1737,5950
20230613,120100,32236928668,1737,1738,1738,1736,8225
20230613,120000,32222640337,1737,1736,1737,1736,6672
20230613,115900,32211055987,1736,1735,1739,1735,6491
20230613,115800,32199791487,1735,1737,1737,1735,16670
20230613,115700,32170859256,1736,1740,1740,1736,87529
20230613,115600,32018825810,1740,1740,1741,1740,2617
20230613,115500,32014271052,1740,1742,1742,1740,6402
20230613,115400,32003127909,1743,1741,1743,1740,7271
20230613,115300,31990472457,1741,1741,1741,1741,4979
20230613,115200,31981804018,1741,1741,1742,1741,3586
20230613,115100,31975558241,1740,1741,1742,1740,10923
20230613,115000,31956547828,1740,1739,1740,1738,20250
20230613,114900,31921343049,1740,1739,1740,1739,6871
20230613,114800,31909392248,1739,1740,1740,1739,7124
20230613,114700,31896997831,1740,1743,1744,1740,9085
20230613,114600,31881169703,1745,1747,1747,1743,17996
20230613,114500,31849760866,1747,1748,1749,1747,26086
20230613,114400,31804162476,1747,1751,1752,1747,23031
20230613,114300,31763879663,1750,1745,1752,1745,34586
20230613,114200,31703400994,1746,1743,1746,1743,13136
20230613,114100,31680486084,1744,1742,1744,1741,6838
20230613,114000,31668570468,1741,1738,1742,1737,17965
20230613,113900,31637335448,1739,1739,1739,1738,6149
20230613,113800,31626642712,1738,1738,1739,1738,1841
20230613,113700,31623443053,1738,1738,1739,1736,17914
20230613,113600,31592319521,1738,1738,1738,1737,7036
20230613,113500,31580094752,1738,1738,1738,1737,7123
20230613,113400,31567717552,1738,1738,1738,1737,11534
20230613,113300,31547672519,1737,1737,1738,1736,6603
20230613,113200,31536202953,1736,1736,1737,1736,23880
20230613,113100,31494730871,1736,1738,1738,1736,19065
20230613,113000,31461610225,1738,1737,1739,1737,4579
20230613,112900,31453654402,1738,1737,1738,1737,12348
20230613,112800,31432205796,1737,1737,1738,1737,7805
20230613,112700,31418648219,1737,1738,1739,1737,15871
20230613,112600,31391072528,1738,1738,1738,1737,5481
20230613,112500,31381546850,1738,1741,1741,1738,16000
20230613,112400,31353732573,1741,1739,1741,1738,8471
20230613,112300,31339000606,1739,1739,1739,1738,2001
20230613,112200,31335522140,1739,1739,1740,1739,7953
20230613,112100,31321690773,1739,1738,1740,1737,34374
20230613,112000,31261947809,1738,1739,1739,1738,16998
20230613,111900,31232404193,1739,1739,1741,1738,13714
20230613,111800,31208561265,1739,1741,1741,1739,5768
20230613,111700,31198527587,1742,1741,1742,1738,15103
20230613,111600,31172249108,1741,1742,1742,1741,1706
20230613,111500,31169277476,1742,1740,1743,1740,4479
20230613,111400,31161474638,1742,1743,1744,1739,5502
20230613,111300,31151900872,1744,1744,1744,1743,4587
20230613,111200,31143904422,1743,1741,1744,1740,6549
20230613,111100,31132499535,1740,1740,1741,1739,850
20230613,111000,31131020547,1741,1742,1742,1740,1629
20230613,110900,31128184660,1742,1740,1742,1738,11063
20230613,110800,31108938645,1738,1738,1740,1736,37837
20230613,110700,31043221181,1738,1739,1740,1737,12833
20230613,110600,31020908694,1737,1738,1739,1737,8513
20230613,110500,31006113790,1738,1739,1739,1737,5615
20230613,110400,30996352666,1739,1738,1739,1736,20057
20230613,110300,30961501127,1739,1738,1739,1738,13656
20230613,110200,30937766022,1738,1740,1741,1738,27025
20230613,110100,30890772906,1741,1737,1742,1737,4930
20230613,110000,30882204428,1737,1738,1739,1737,33920
20230613,105900,30823275036,1738,1742,1742,1737,21886
20230613,105800,30785209604,1744,1744,1745,1740,31075
20230613,105700,30731091911,1745,1744,1745,1743,3944
20230613,105600,30724213524,1743,1747,1748,1743,15304
20230613,105500,30697499078,1747,1749,1749,1743,27707
20230613,105400,30649138877,1749,1750,1751,1745,17682
20230613,105300,30618201911,1750,1746,1750,1744,19858
20230613,105200,30583506008,1746,1746,1747,1744,12237
20230613,105100,30562143588,1746,1748,1749,1746,21426
20230613,105000,30524707299,1748,1737,1748,1737,28798
20230613,104900,30474550493,1737,1736,1738,1735,14069
20230613,104800,30450124360,1736,1738,1738,1736,18266
20230613,104700,30418401243,1738,1738,1738,1736,16385
20230613,104600,30389938744,1737,1742,1743,1737,26363
20230613,104500,30344081759,1741,1744,1744,1741,11837
20230613,104400,30323450919,1744,1750,1751,1744,27028
20230613,104300,30276214783,1750,1745,1750,1744,11836
20230613,104200,30255514939,1744,1743,1746,1740,13338
20230613,104100,30232275460,1740,1738,1744,1737,21774
20230613,104000,30194416174,1738,1737,1742,1736,14722
20230613,103900,30168843106,1737,1741,1742,1736,38208
20230613,103800,30102415604,1742,1745,1745,1741,10507
20230613,103700,30084107131,1745,1746,1751,1745,3433
20230613,103600,30078108844,1746,1754,1754,1740,18919
20230613,103500,30045068965,1754,1757,1757,1754,15782
20230613,103400,30017360147,1757,1757,1757,1754,15439
20230613,103300,29990262159,1757,1754,1760,1747,32543
20230613,103200,29933077992,1755,1752,1759,1751,30988
20230613,103100,29878678731,1752,1746,1752,1746,22885
20230613,103000,29838649378,1746,1745,1746,1744,5595
20230613,102900,29828890942,1748,1745,1748,1742,25789
20230613,102800,29783897685,1745,1746,1749,1745,17650
20230613,102700,29753072990,1746,1742,1747,1742,14461
20230613,102600,29727852395,1742,1740,1742,1736,31656
20230613,102500,29672777934,1735,1732,1740,1730,83508
20230613,102400,29528142063,1730,1741,1741,1730,174851
20230613,102300,29224292362,1742,1750,1751,1741,100306
20230613,102200,29049363985,1751,1751,1751,1748,45876
20230613,102100,28969072693,1751,1750,1754,1748,41159
20230613,102000,28897031084,1751,1744,1751,1743,38881
20230613,101900,28829121761,1745,1743,1745,1743,59846
20230613,101800,28724768617,1744,1744,1745,1742,62924
20230613,101700,28615097210,1744,1744,1751,1743,64367
20230613,101600,28502823482,1744,1754,1754,1742,352605
20230613,101500,27885966975,1755,1755,1755,1754,26360
20230613,101400,27839728127,1755,1755,1756,1754,23918
20230613,101300,27797748521,1756,1755,1756,1754,23435
20230613,101200,27756627841,1754,1756,1756,1753,53443
20230613,101100,27662876245,1756,1759,1760,1756,21608
20230613,101000,27624903449,1759,1761,1762,1759,30340
20230613,100900,27571498458,1762,1763,1764,1761,8579
20230613,100800,27556378617,1763,1758,1763,1758,15384
20230613,100700,27529315798,1758,1755,1758,1755,12832
20230613,100600,27506772513,1753,1752,1754,1751,39390
20230613,100500,27437750315,1752,1752,1753,1751,35305
20230613,100400,27375914449,1752,1754,1754,1751,52593
20230613,100300,27283757887,1754,1754,1756,1752,32184
20230613,100200,27227333336,1754,1755,1756,1753,54355
20230613,100100,27131992046,1755,1757,1757,1754,46443
20230613,100000,27050454642,1757,1758,1758,1756,41326
20230613,095900,26977865545,1758,1760,1763,1757,68068
20230613,095800,26858184911,1764,1757,1764,1755,80881
20230613,095700,26716064448,1756,1765,1766,1756,108061
20230613,095600,26525781906,1765,1765,1768,1765,56494
20230613,095500,26426021482,1765,1770,1771,1765,25762
20230613,095400,26380468600,1770,1770,1770,1768,14424
20230613,095300,26354945271,1768,1770,1770,1765,65472
20230613,095200,26239264201,1769,1773,1773,1769,45984
20230613,095100,26157863290,1773,1775,1777,1772,54708
20230613,095000,26060860686,1775,1780,1781,1775,33834
20230613,094900,26000676663,1781,1769,1783,1769,156308
20230613,094800,25722928308,1769,1770,1772,1769,18951
20230613,094700,25689387030,1770,1770,1771,1767,19457
20230613,094600,25654953920,1768,1763,1770,1762,62009
20230613,094500,25545495590,1764,1774,1775,1763,69550
20230613,094400,25422461422,1774,1773,1776,1756,181519
20230613,094300,25101935859,1772,1773,1775,1772,52392
20230613,094200,25009021777,1773,1780,1780,1773,69273
20230613,094100,24885953658,1778,1784,1785,1778,76187
20230613,094000,24750262447,1784,1773,1785,1772,91031
20230613,093900,24588353001,1772,1777,1778,1771,105155
20230613,093800,24401746130,1777,1779,1781,1777,95407
20230613,093700,24232000566,1780,1778,1783,1774,87832
20230613,093600,24075648985,1779,1774,1786,1771,249403
20230613,093500,23631120310,1775,1762,1791,1761,394896
20230613,093400,22929042779,1762,1757,1764,1757,39246
20230613,093300,22859962056,1757,1765,1765,1757,104041
20230613,093200,22676719503,1765,1767,1767,1763,78336
20230613,093100,22538485791,1766,1758,1766,1758,79054
20230613,093000,22399134310,1758,1756,1760,1753,65569
20230613,092900,22283974166,1756,1755,1757,1753,65007
20230613,092800,22169878144,1755,1764,1764,1753,91071
20230613,092700,22009599570,1763,1746,1770,1743,200833
20230613,092600,21656820014,1746,1763,1764,1746,267736
20230613,092500,21187141058,1763,1761,1767,1760,127513
20230613,092400,20962278313,1762,1779,1779,1753,426183
20230613,092300,20210187414,1779,1787,1787,1778,82660
20230613,092200,20062890084,1786,1788,1788,1778,145996
20230613,092100,19802798183,1786,1787,1793,1785,205733
20230613,092000,19434688530,1786,1776,1798,1772,322563
20230613,091900,18859582555,1776,1785,1788,1775,305848
20230613,091800,18315330522,1785,1781,1794,1778,235608
20230613,091700,17894399313,1780,1788,1791,1779,496875
20230613,091600,17008202772,1789,1792,1802,1786,496576
20230613,091500,16118099733,1792,1812,1827,1792,1277293
20230613,091400,13796769888,1812,1787,1815,1783,787861
20230613,091300,12375722672,1787,1806,1806,1786,837350
20230613,091200,10872820742,1806,1796,1806,1795,1113748
20230613,091100,8867779503,1794,1780,1796,1778,1161003
20230613,091000,6790726447,1780,1755,1790,1755,1029997
20230613,090900,4964599473,1756,1750,1757,1747,170560
20230613,090800,4665932499,1750,1753,1753,1747,91445
20230613,090700,4505923183,1752,1750,1755,1745,81292
20230613,090600,4363772571,1749,1753,1759,1749,154292
20230613,090500,4092978934,1753,1740,1757,1740,120456
20230613,090400,3882518236,1741,1752,1758,1739,181897
20230613,090300,3564813435,1750,1765,1767,1750,301320
20230613,090200,3033759491,1765,1748,1767,1742,371471
20230613,090100,2381987900,1746,1757,1769,1736,515766
20230613,090000,1475388516,1758,1769,1770,1754,835439