KissMeData/452260/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,210400,9336983625,1640,1640,1640,1640,1160176
20230616,210300,9336983625,1640,1640,1640,1640,0
20230616,210200,9336983625,1640,1640,1640,1640,0
20230616,210100,9336983625,1640,1640,1640,1640,0
20230616,210000,9336983625,1640,1640,1640,1640,0
20230616,205900,9336983625,1640,1640,1640,1640,0
20230616,205800,9336983625,1640,1640,1640,1640,0
20230616,205700,9336983625,1640,1640,1640,1640,0
20230616,205600,9336983625,1640,1640,1640,1640,0
20230616,205500,9336983625,1640,1640,1640,1640,0
20230616,205400,9336983625,1640,1640,1640,1640,0
20230616,205300,9336983625,1640,1640,1640,1640,0
20230616,205200,9336983625,1640,1640,1640,1640,0
20230616,205100,9336983625,1640,1640,1640,1640,0
20230616,205000,9336983625,1640,1640,1640,1640,0
20230616,204900,9336983625,1640,1640,1640,1640,0
20230616,204800,9336983625,1640,1640,1640,1640,0
20230616,204700,9336983625,1640,1640,1640,1640,0
20230616,204600,9336983625,1640,1640,1640,1640,0
20230616,204500,9336983625,1640,1640,1640,1640,0
20230616,204400,9336983625,1640,1640,1640,1640,0
20230616,204300,9336983625,1640,1640,1640,1640,0
20230616,204200,9336983625,1640,1640,1640,1640,0
20230616,204100,9336983625,1640,1640,1640,1640,0
20230616,204000,9336983625,1640,1640,1640,1640,0
20230616,203900,9336983625,1640,1640,1640,1640,0
20230616,203800,9336983625,1640,1640,1640,1640,0
20230616,203700,9336983625,1640,1640,1640,1640,0
20230616,203600,9336983625,1640,1640,1640,1640,0
20230616,203500,9336983625,1640,1640,1640,1640,0
20230616,203400,9336983625,1640,1640,1640,1640,1160176
20230616,203300,9336983625,1640,1640,1640,1640,0
20230616,203200,9336983625,1640,1640,1640,1640,0
20230616,203100,9336983625,1640,1640,1640,1640,0
20230616,203000,9336983625,1640,1640,1640,1640,0
20230616,202900,9336983625,1640,1640,1640,1640,0
20230616,202800,9336983625,1640,1640,1640,1640,0
20230616,202700,9336983625,1640,1640,1640,1640,0
20230616,202600,9336983625,1640,1640,1640,1640,0
20230616,202500,9336983625,1640,1640,1640,1640,0
20230616,202400,9336983625,1640,1640,1640,1640,0
20230616,202300,9336983625,1640,1640,1640,1640,0
20230616,202200,9336983625,1640,1640,1640,1640,0
20230616,202100,9336983625,1640,1640,1640,1640,0
20230616,202000,9336983625,1640,1640,1640,1640,0
20230616,201900,9336983625,1640,1640,1640,1640,0
20230616,201800,9336983625,1640,1640,1640,1640,0
20230616,201700,9336983625,1640,1640,1640,1640,0
20230616,201600,9336983625,1640,1640,1640,1640,0
20230616,201500,9336983625,1640,1640,1640,1640,0
20230616,201400,9336983625,1640,1640,1640,1640,0
20230616,201300,9336983625,1640,1640,1640,1640,0
20230616,201200,9336983625,1640,1640,1640,1640,0
20230616,201100,9336983625,1640,1640,1640,1640,0
20230616,201000,9336983625,1640,1640,1640,1640,0
20230616,200900,9336983625,1640,1640,1640,1640,0
20230616,200800,9336983625,1640,1640,1640,1640,0
20230616,200700,9336983625,1640,1640,1640,1640,0
20230616,200600,9336983625,1640,1640,1640,1640,0
20230616,200500,9336983625,1640,1640,1640,1640,0
20230616,200400,9336983625,1640,1640,1640,1640,1160176
20230616,200300,9336983625,1640,1640,1640,1640,0
20230616,200200,9336983625,1640,1640,1640,1640,0
20230616,200100,9336983625,1640,1640,1640,1640,0
20230616,200000,9336983625,1640,1640,1640,1640,0
20230616,195900,9336983625,1640,1640,1640,1640,0
20230616,195800,9336983625,1640,1640,1640,1640,0
20230616,195700,9336983625,1640,1640,1640,1640,0
20230616,195600,9336983625,1640,1640,1640,1640,0
20230616,195500,9336983625,1640,1640,1640,1640,0
20230616,195400,9336983625,1640,1640,1640,1640,0
20230616,195300,9336983625,1640,1640,1640,1640,0
20230616,195200,9336983625,1640,1640,1640,1640,0
20230616,195100,9336983625,1640,1640,1640,1640,0
20230616,195000,9336983625,1640,1640,1640,1640,0
20230616,194900,9336983625,1640,1640,1640,1640,0
20230616,194800,9336983625,1640,1640,1640,1640,0
20230616,194700,9336983625,1640,1640,1640,1640,0
20230616,194600,9336983625,1640,1640,1640,1640,0
20230616,194500,9336983625,1640,1640,1640,1640,0
20230616,194400,9336983625,1640,1640,1640,1640,0
20230616,194300,9336983625,1640,1640,1640,1640,0
20230616,194200,9336983625,1640,1640,1640,1640,0
20230616,194100,9336983625,1640,1640,1640,1640,0
20230616,194000,9336983625,1640,1640,1640,1640,0
20230616,193900,9336983625,1640,1640,1640,1640,0
20230616,193800,9336983625,1640,1640,1640,1640,0
20230616,193700,9336983625,1640,1640,1640,1640,0
20230616,193600,9336983625,1640,1640,1640,1640,0
20230616,193500,9336983625,1640,1640,1640,1640,0
20230616,193400,9336983625,1640,1640,1640,1640,1160176
20230616,193300,9336983625,1640,1640,1640,1640,0
20230616,193200,9336983625,1640,1640,1640,1640,0
20230616,193100,9336983625,1640,1640,1640,1640,0
20230616,193000,9336983625,1640,1640,1640,1640,0
20230616,192900,9336983625,1640,1640,1640,1640,0
20230616,192800,9336983625,1640,1640,1640,1640,0
20230616,192700,9336983625,1640,1640,1640,1640,0
20230616,192600,9336983625,1640,1640,1640,1640,0
20230616,192500,9336983625,1640,1640,1640,1640,0
20230616,192400,9336983625,1640,1640,1640,1640,0
20230616,192300,9336983625,1640,1640,1640,1640,0
20230616,192200,9336983625,1640,1640,1640,1640,0
20230616,192100,9336983625,1640,1640,1640,1640,0
20230616,192000,9336983625,1640,1640,1640,1640,0
20230616,191900,9336983625,1640,1640,1640,1640,0
20230616,191800,9336983625,1640,1640,1640,1640,0
20230616,191700,9336983625,1640,1640,1640,1640,0
20230616,191600,9336983625,1640,1640,1640,1640,0
20230616,191500,9336983625,1640,1640,1640,1640,0
20230616,191400,9336983625,1640,1640,1640,1640,0
20230616,191300,9336983625,1640,1640,1640,1640,0
20230616,191200,9336983625,1640,1640,1640,1640,0
20230616,191100,9336983625,1640,1640,1640,1640,0
20230616,191000,9336983625,1640,1640,1640,1640,0
20230616,190900,9336983625,1640,1640,1640,1640,0
20230616,190800,9336983625,1640,1640,1640,1640,0
20230616,190700,9336983625,1640,1640,1640,1640,0
20230616,190600,9336983625,1640,1640,1640,1640,0
20230616,190500,9336983625,1640,1640,1640,1640,0
20230616,190400,9336983625,1640,1640,1640,1640,1160176
20230616,190300,9336983625,1640,1640,1640,1640,0
20230616,190200,9336983625,1640,1640,1640,1640,0
20230616,190100,9336983625,1640,1640,1640,1640,0
20230616,190000,9336983625,1640,1640,1640,1640,0
20230616,185900,9336983625,1640,1640,1640,1640,0
20230616,185800,9336983625,1640,1640,1640,1640,0
20230616,185700,9336983625,1640,1640,1640,1640,0
20230616,185600,9336983625,1640,1640,1640,1640,0
20230616,185500,9336983625,1640,1640,1640,1640,0
20230616,185400,9336983625,1640,1640,1640,1640,0
20230616,185300,9336983625,1640,1640,1640,1640,0
20230616,185200,9336983625,1640,1640,1640,1640,0
20230616,185100,9336983625,1640,1640,1640,1640,0
20230616,185000,9336983625,1640,1640,1640,1640,0
20230616,184900,9336983625,1640,1640,1640,1640,0
20230616,184800,9336983625,1640,1640,1640,1640,0
20230616,184700,9336983625,1640,1640,1640,1640,0
20230616,184600,9336983625,1640,1640,1640,1640,0
20230616,184500,9336983625,1640,1640,1640,1640,0
20230616,184400,9336983625,1640,1640,1640,1640,0
20230616,184300,9336983625,1640,1640,1640,1640,0
20230616,184200,9336983625,1640,1640,1640,1640,0
20230616,184100,9336983625,1640,1640,1640,1640,0
20230616,184000,9336983625,1640,1640,1640,1640,0
20230616,183900,9336983625,1640,1640,1640,1640,0
20230616,183800,9336983625,1640,1640,1640,1640,0
20230616,183700,9336983625,1640,1640,1640,1640,0
20230616,183600,9336983625,1640,1640,1640,1640,0
20230616,183500,9336983625,1640,1640,1640,1640,0
20230616,183400,9336983625,1640,1640,1640,1640,1160176
20230616,183300,9336983625,1640,1640,1640,1640,0
20230616,183200,9336983625,1640,1640,1640,1640,0
20230616,183100,9336983625,1640,1640,1640,1640,0
20230616,183000,9336983625,1640,1640,1640,1640,0
20230616,182900,9336983625,1640,1640,1640,1640,0
20230616,182800,9336983625,1640,1640,1640,1640,0
20230616,182700,9336983625,1640,1640,1640,1640,0
20230616,182600,9336983625,1640,1640,1640,1640,0
20230616,182500,9336983625,1640,1640,1640,1640,0
20230616,182400,9336983625,1640,1640,1640,1640,0
20230616,182300,9336983625,1640,1640,1640,1640,0
20230616,182200,9336983625,1640,1640,1640,1640,0
20230616,182100,9336983625,1640,1640,1640,1640,0
20230616,182000,9336983625,1640,1640,1640,1640,0
20230616,181900,9336983625,1640,1640,1640,1640,0
20230616,181800,9336983625,1640,1640,1640,1640,0
20230616,181700,9336983625,1640,1640,1640,1640,0
20230616,181600,9336983625,1640,1640,1640,1640,0
20230616,181500,9336983625,1640,1640,1640,1640,0
20230616,181400,9336983625,1640,1640,1640,1640,0
20230616,181300,9336983625,1640,1640,1640,1640,0
20230616,181200,9336983625,1640,1640,1640,1640,0
20230616,181100,9336983625,1640,1640,1640,1640,0
20230616,181000,9336983625,1640,1640,1640,1640,0
20230616,180900,9336983625,1640,1640,1640,1640,0
20230616,180800,9336983625,1640,1640,1640,1640,0
20230616,180700,9336983625,1640,1640,1640,1640,0
20230616,180600,9336983625,1640,1640,1640,1640,0
20230616,180500,9336983625,1640,1640,1640,1640,0
20230616,180400,9336983625,1640,1640,1640,1640,1160176
20230616,180300,9336983625,1640,1640,1640,1640,0
20230616,180200,9336983625,1640,1640,1640,1640,0
20230616,180100,9336983625,1640,1640,1640,1640,0
20230616,180000,9336983625,1640,1640,1640,1640,0
20230616,175900,9336983625,1640,1640,1640,1640,0
20230616,175800,9336983625,1640,1640,1640,1640,0
20230616,175700,9336983625,1640,1640,1640,1640,0
20230616,175600,9336983625,1640,1640,1640,1640,0
20230616,175500,9336983625,1640,1640,1640,1640,0
20230616,175400,9336983625,1640,1640,1640,1640,0
20230616,175300,9336983625,1640,1640,1640,1640,0
20230616,175200,9336983625,1640,1640,1640,1640,0
20230616,175100,9336983625,1640,1640,1640,1640,0
20230616,175000,9336983625,1640,1640,1640,1640,0
20230616,174900,9336983625,1640,1640,1640,1640,0
20230616,174800,9336983625,1640,1640,1640,1640,0
20230616,174700,9336983625,1640,1640,1640,1640,0
20230616,174600,9336983625,1640,1640,1640,1640,0
20230616,174500,9336983625,1640,1640,1640,1640,0
20230616,174400,9336983625,1640,1640,1640,1640,0
20230616,174300,9336983625,1640,1640,1640,1640,0
20230616,174200,9336983625,1640,1640,1640,1640,0
20230616,174100,9336983625,1640,1640,1640,1640,0
20230616,174000,9336983625,1640,1640,1640,1640,0
20230616,173900,9336983625,1640,1640,1640,1640,0
20230616,173800,9336983625,1640,1640,1640,1640,0
20230616,173700,9336983625,1640,1640,1640,1640,0
20230616,173600,9336983625,1640,1640,1640,1640,0
20230616,173500,9336983625,1640,1640,1640,1640,0
20230616,173400,9336983625,1640,1640,1640,1640,1160176
20230616,173300,9336983625,1640,1640,1640,1640,0
20230616,173200,9336983625,1640,1640,1640,1640,0
20230616,173100,9336983625,1640,1640,1640,1640,0
20230616,173000,9336983625,1640,1640,1640,1640,0
20230616,172900,9336983625,1640,1640,1640,1640,0
20230616,172800,9336983625,1640,1640,1640,1640,0
20230616,172700,9336983625,1640,1640,1640,1640,0
20230616,172600,9336983625,1640,1640,1640,1640,0
20230616,172500,9336983625,1640,1640,1640,1640,0
20230616,172400,9336983625,1640,1640,1640,1640,0
20230616,172300,9336983625,1640,1640,1640,1640,0
20230616,172200,9336983625,1640,1640,1640,1640,0
20230616,172100,9336983625,1640,1640,1640,1640,0
20230616,172000,9336983625,1640,1640,1640,1640,0
20230616,171900,9336983625,1640,1640,1640,1640,0
20230616,171800,9336983625,1640,1640,1640,1640,0
20230616,171700,9336983625,1640,1640,1640,1640,0
20230616,171600,9336983625,1640,1640,1640,1640,0
20230616,171500,9336983625,1640,1640,1640,1640,0
20230616,171400,9336983625,1640,1640,1640,1640,0
20230616,171300,9336983625,1640,1640,1640,1640,0
20230616,171200,9336983625,1640,1640,1640,1640,0
20230616,171100,9336983625,1640,1640,1640,1640,0
20230616,171000,9336983625,1640,1640,1640,1640,0
20230616,170900,9336983625,1640,1640,1640,1640,0
20230616,170800,9336983625,1640,1640,1640,1640,0
20230616,170700,9336983625,1640,1640,1640,1640,0
20230616,170600,9336983625,1640,1640,1640,1640,0
20230616,170500,9336983625,1640,1640,1640,1640,0
20230616,170400,9336983625,1640,1640,1640,1640,1160176
20230616,170300,9336983625,1640,1640,1640,1640,0
20230616,170200,9336983625,1640,1640,1640,1640,0
20230616,170100,9336983625,1640,1640,1640,1640,0
20230616,170000,9336983625,1640,1640,1640,1640,0
20230616,165900,9336983625,1640,1640,1640,1640,0
20230616,165800,9336983625,1640,1640,1640,1640,0
20230616,165700,9336983625,1640,1640,1640,1640,0
20230616,165600,9336983625,1640,1640,1640,1640,0
20230616,165500,9336983625,1640,1640,1640,1640,0
20230616,165400,9336983625,1640,1640,1640,1640,0
20230616,165300,9336983625,1640,1640,1640,1640,0
20230616,165200,9336983625,1640,1640,1640,1640,0
20230616,165100,9336983625,1640,1640,1640,1640,0
20230616,165000,9336983625,1640,1640,1640,1640,0
20230616,164900,9336983625,1640,1640,1640,1640,0
20230616,164800,9336983625,1640,1640,1640,1640,0
20230616,164700,9336983625,1640,1640,1640,1640,0
20230616,164600,9336983625,1640,1640,1640,1640,0
20230616,164500,9336983625,1640,1640,1640,1640,0
20230616,164400,9336983625,1640,1640,1640,1640,0
20230616,164300,9336983625,1640,1640,1640,1640,0
20230616,164200,9336983625,1640,1640,1640,1640,0
20230616,164100,9336983625,1640,1640,1640,1640,0
20230616,164000,9336983625,1640,1640,1640,1640,0
20230616,163900,9336983625,1640,1640,1640,1640,0
20230616,163800,9336983625,1640,1640,1640,1640,0
20230616,163700,9336983625,1640,1640,1640,1640,0
20230616,163600,9336983625,1640,1640,1640,1640,0
20230616,163500,9336983625,1640,1640,1640,1640,0
20230616,163400,9336983625,1640,1640,1640,1640,1160176
20230616,163300,9336983625,1640,1640,1640,1640,0
20230616,163200,9336983625,1640,1640,1640,1640,0
20230616,163100,9336983625,1640,1640,1640,1640,0
20230616,163000,9336983625,1640,1640,1640,1640,0
20230616,162900,9336983625,1640,1640,1640,1640,0
20230616,162800,9336983625,1640,1640,1640,1640,0
20230616,162700,9336983625,1640,1640,1640,1640,0
20230616,162600,9336983625,1640,1640,1640,1640,0
20230616,162500,9336983625,1640,1640,1640,1640,0
20230616,162400,9336983625,1640,1640,1640,1640,0
20230616,162300,9336983625,1640,1640,1640,1640,0
20230616,162200,9336983625,1640,1640,1640,1640,0
20230616,162100,9336983625,1640,1640,1640,1640,0
20230616,162000,9336983625,1640,1640,1640,1640,0
20230616,161900,9336983625,1640,1640,1640,1640,0
20230616,161800,9336983625,1640,1640,1640,1640,0
20230616,161700,9336983625,1640,1640,1640,1640,0
20230616,161600,9336983625,1640,1640,1640,1640,0
20230616,161500,9336983625,1640,1640,1640,1640,0
20230616,161400,9336983625,1640,1640,1640,1640,0
20230616,161300,9336983625,1640,1640,1640,1640,0
20230616,161200,9336983625,1640,1640,1640,1640,0
20230616,161100,9336983625,1640,1640,1640,1640,0
20230616,161000,9336983625,1640,1640,1640,1640,0
20230616,160900,9336983625,1640,1640,1640,1640,0
20230616,160800,9336983625,1640,1640,1640,1640,0
20230616,160700,9336983625,1640,1640,1640,1640,0
20230616,160600,9336983625,1640,1640,1640,1640,0
20230616,160500,9336983625,1640,1640,1640,1640,0
20230616,160400,9336983625,1640,1640,1640,1640,1160176
20230616,160300,9336983625,1640,1640,1640,1640,0
20230616,160200,9336983625,1640,1640,1640,1640,0
20230616,160100,9336983625,1640,1640,1640,1640,0
20230616,160000,9336983625,1640,1640,1640,1640,0
20230616,155900,9336983625,1640,1640,1640,1640,0
20230616,155800,9336983625,1640,1640,1640,1640,0
20230616,155700,9336983625,1640,1640,1640,1640,0
20230616,155600,9336983625,1640,1640,1640,1640,0
20230616,155500,9336983625,1640,1640,1640,1640,0
20230616,155400,9336983625,1640,1640,1640,1640,0
20230616,155300,9336983625,1640,1640,1640,1640,0
20230616,155200,9336983625,1640,1640,1640,1640,0
20230616,155100,9336983625,1640,1640,1640,1640,0
20230616,155000,9336983625,1640,1640,1640,1640,0
20230616,154900,9336983625,1640,1640,1640,1640,0
20230616,154800,9336983625,1640,1640,1640,1640,0
20230616,154700,9336983625,1640,1640,1640,1640,0
20230616,154600,9336983625,1640,1640,1640,1640,0
20230616,154500,9336983625,1640,1640,1640,1640,0
20230616,154400,9336983625,1640,1640,1640,1640,0
20230616,154300,9336983625,1640,1640,1640,1640,0
20230616,154200,9336983625,1640,1640,1640,1640,0
20230616,154100,9336983625,1640,1640,1640,1640,0
20230616,154000,9336983625,1640,1640,1640,1640,0
20230616,153900,9336983625,1640,1640,1640,1640,0
20230616,153800,9336983625,1640,1640,1640,1640,0
20230616,153700,9336983625,1640,1640,1640,1640,0
20230616,153600,9336983625,1640,1640,1640,1640,0
20230616,153500,9336983625,1640,1640,1640,1640,0
20230616,153400,9336983625,1640,1640,1640,1640,1160176
20230616,153300,9336983625,1640,1640,1640,1640,0
20230616,153200,9336983625,1640,1640,1640,1640,0
20230616,153100,9336983625,1640,1640,1640,1640,0
20230616,153000,9336983625,1640,1640,1640,1640,1160176
20230616,152900,7434294985,1647,1647,1647,1647,0
20230616,152800,7434294985,1647,1647,1647,1647,0
20230616,152700,7434294985,1647,1647,1647,1647,0
20230616,152600,7434294985,1647,1647,1647,1647,0
20230616,152500,7434294985,1647,1647,1647,1647,0
20230616,152400,7434294985,1647,1647,1647,1647,0
20230616,152300,7434294985,1647,1647,1647,1647,0
20230616,152200,7434294985,1647,1647,1647,1647,0
20230616,152100,7434294985,1647,1647,1647,1647,0
20230616,152000,7434294985,1647,1647,1647,1647,0
20230616,151900,7434294985,1647,1647,1650,1646,7757
20230616,151800,7421518688,1647,1646,1647,1646,5493
20230616,151700,7412474606,1647,1646,1647,1645,18508
20230616,151600,7382013619,1646,1647,1647,1645,12896
20230616,151500,7360794352,1647,1646,1647,1646,9152
20230616,151400,7345730138,1645,1646,1647,1645,33340
20230616,151300,7290861193,1646,1647,1647,1646,11862
20230616,151200,7271335525,1646,1646,1647,1646,11364
20230616,151100,7252629580,1647,1646,1647,1646,3827
20230616,151000,7246328466,1646,1646,1647,1646,15133
20230616,150900,7221419547,1646,1647,1648,1646,6854
20230616,150800,7210130673,1647,1647,1648,1647,6111
20230616,150700,7200065849,1647,1649,1649,1647,8070
20230616,150600,7186767851,1648,1649,1649,1648,6100
20230616,150500,7176713432,1649,1649,1649,1648,6650
20230616,150400,7165752957,1649,1649,1649,1648,8463
20230616,150300,7151804592,1648,1649,1649,1648,1217
20230616,150200,7149798593,1648,1649,1649,1648,10227
20230616,150100,7132941104,1649,1651,1652,1649,7229
20230616,150000,7121014965,1652,1652,1652,1651,1660
20230616,145900,7118272982,1651,1651,1651,1650,3629
20230616,145800,7112282503,1650,1650,1650,1649,4087
20230616,145700,7105538954,1650,1649,1650,1649,2381
20230616,145600,7101612473,1649,1649,1649,1648,2661
20230616,145500,7097224640,1649,1648,1649,1648,5210
20230616,145400,7088635857,1648,1648,1648,1647,2739
20230616,145300,7084121986,1648,1647,1648,1646,16787
20230616,145200,7056472771,1647,1646,1647,1646,959
20230616,145100,7054893299,1647,1646,1647,1646,1534
20230616,145000,7052366812,1647,1647,1647,1646,7849
20230616,144900,7039439510,1647,1647,1647,1646,7731
20230616,144800,7026707307,1647,1646,1647,1646,776
20230616,144700,7025429391,1647,1647,1647,1646,1672
20230616,144600,7022676506,1646,1647,1647,1646,1353
20230616,144500,7020449011,1646,1647,1647,1646,5755
20230616,144400,7010974619,1647,1646,1647,1646,1260
20230616,144300,7008899410,1647,1646,1647,1646,3271
20230616,144200,7003515318,1647,1646,1647,1646,5983
20230616,144100,6993662772,1647,1646,1647,1646,1723
20230616,144000,6990826089,1647,1647,1647,1646,3133
20230616,143900,6985668713,1647,1647,1647,1646,1665
20230616,143800,6982927470,1647,1646,1647,1646,1430
20230616,143700,6980572763,1646,1647,1647,1646,4543
20230616,143600,6973090943,1647,1647,1647,1646,4602
20230616,143500,6965512032,1647,1647,1647,1646,811
20230616,143400,6964176386,1647,1646,1647,1646,2223
20230616,143300,6960515134,1647,1647,1647,1646,911
20230616,143200,6959014729,1647,1647,1647,1646,1402
20230616,143100,6956705646,1647,1647,1647,1646,1635
20230616,143000,6954012803,1647,1645,1647,1645,3536
20230616,142900,6948192510,1645,1646,1646,1645,3042
20230616,142800,6943187217,1645,1645,1646,1645,659
20230616,142700,6942103158,1645,1645,1645,1644,3777
20230616,142600,6935890005,1645,1644,1645,1644,2996
20230616,142500,6930964099,1644,1644,1645,1644,314
20230616,142400,6930447581,1645,1645,1645,1645,123
20230616,142300,6930245246,1645,1645,1645,1644,5147
20230616,142200,6921778688,1645,1646,1646,1645,2603
20230616,142100,6917496419,1646,1646,1646,1645,17
20230616,142000,6917468438,1646,1646,1646,1645,3339
20230616,141900,6911974537,1646,1645,1646,1645,750
20230616,141800,6910740479,1645,1646,1646,1645,2794
20230616,141700,6906143461,1646,1645,1646,1645,2228
20230616,141600,6902478360,1646,1645,1646,1645,399
20230616,141500,6901822003,1646,1645,1646,1645,620
20230616,141400,6900802083,1645,1646,1646,1645,29
20230616,141300,6900754352,1645,1647,1647,1645,430
20230616,141200,6900047000,1644,1646,1646,1644,23888
20230616,141100,6860752309,1647,1647,1647,1646,1356
20230616,141000,6858518986,1647,1647,1647,1647,2830
20230616,140900,6853857976,1647,1648,1648,1647,2154
20230616,140800,6850309846,1648,1648,1648,1647,1530
20230616,140700,6847788416,1648,1647,1648,1647,628
20230616,140600,6846754089,1647,1647,1647,1646,12135
20230616,140500,6826769246,1646,1647,1647,1646,807
20230616,140400,6825440725,1647,1646,1647,1646,30
20230616,140300,6825391330,1646,1646,1646,1646,1014
20230616,140200,6823722286,1646,1646,1646,1646,6931
20230616,140100,6812313860,1647,1647,1647,1646,688
20230616,140000,6811180770,1647,1647,1647,1647,1001
20230616,135900,6809532123,1647,1647,1647,1647,852
20230616,135800,6808128879,1647,1647,1647,1646,905
20230616,135700,6806638592,1647,1646,1647,1646,3931
20230616,135600,6800168162,1645,1646,1646,1645,14076
20230616,135500,6777002629,1646,1646,1646,1646,1154
20230616,135400,6775103145,1646,1646,1646,1646,1642
20230616,135300,6772400413,1646,1646,1646,1646,658
20230616,135200,6771317345,1645,1646,1646,1645,8435
20230616,135100,6757439008,1646,1646,1646,1645,759
20230616,135000,6756189819,1646,1645,1646,1645,11607
20230616,134900,6737095588,1646,1645,1646,1645,3021
20230616,134800,6732125493,1645,1646,1646,1645,2479
20230616,134700,6728046761,1646,1646,1647,1646,2864
20230616,134600,6723332607,1646,1648,1648,1646,2885
20230616,134500,6718580927,1648,1646,1648,1646,2070
20230616,134400,6715171199,1647,1646,1647,1646,4129
20230616,134300,6708374646,1646,1646,1646,1645,2666
20230616,134200,6703987046,1646,1646,1646,1645,11738
20230616,134100,6684668869,1646,1646,1646,1645,701
20230616,134000,6683515270,1645,1647,1647,1645,8091
20230616,133900,6670198387,1647,1647,1647,1646,3733
20230616,133800,6664050621,1647,1646,1647,1646,868
20230616,133700,6662621877,1647,1647,1647,1647,168
20230616,133600,6662345181,1647,1647,1647,1646,3715
20230616,133500,6656229778,1647,1646,1647,1646,1092
20230616,133400,6654431309,1646,1646,1646,1645,4346
20230616,133300,6647278951,1646,1646,1646,1646,6106
20230616,133200,6637228475,1646,1648,1648,1646,3120
20230616,133100,6632091084,1648,1647,1648,1647,559
20230616,133000,6631170407,1648,1648,1648,1647,581
20230616,132900,6630213481,1647,1648,1648,1647,2505
20230616,132800,6626087704,1648,1648,1648,1648,184
20230616,132700,6625784472,1648,1646,1648,1646,110
20230616,132600,6625603392,1646,1647,1648,1646,182
20230616,132500,6625303791,1647,1647,1648,1647,5691
20230616,132400,6615930488,1648,1648,1648,1648,1472
20230616,132300,6613504632,1648,1648,1648,1647,1493
20230616,132200,6611045106,1648,1648,1648,1647,1278
20230616,132100,6608939092,1648,1648,1648,1648,659
20230616,132000,6607853060,1648,1647,1648,1647,3086
20230616,131900,6602769803,1648,1647,1648,1646,18006
20230616,131800,6573115738,1647,1647,1647,1646,1701
20230616,131700,6570315113,1647,1647,1647,1647,668
20230616,131600,6569214917,1647,1647,1647,1646,646
20230616,131500,6568151022,1647,1646,1647,1646,602
20230616,131400,6567159619,1647,1647,1647,1646,492
20230616,131300,6566349542,1647,1647,1647,1646,306
20230616,131200,6565845840,1646,1646,1646,1646,3883
20230616,131100,6559454422,1646,1646,1646,1645,3171
20230616,131000,6554234967,1646,1646,1646,1646,2296
20230616,130900,6550455751,1645,1647,1647,1645,1881
20230616,130800,6547360053,1646,1647,1647,1646,1457
20230616,130700,6544961828,1646,1646,1646,1645,7134
20230616,130600,6533220350,1646,1647,1647,1646,4325
20230616,130500,6526101356,1647,1647,1647,1647,25
20230616,130400,6526060181,1646,1646,1646,1646,0
20230616,130300,6526060181,1646,1647,1647,1646,971
20230616,130200,6524461891,1647,1646,1647,1646,3451
20230616,130100,6518781538,1645,1646,1647,1645,16020
20230616,130000,6492414901,1646,1647,1647,1646,7706
20230616,125900,6479730402,1647,1646,1647,1646,220
20230616,125800,6479368135,1646,1646,1647,1646,1474
20230616,125700,6476941930,1646,1646,1647,1646,3641
20230616,125600,6470946614,1647,1647,1647,1646,9704
20230616,125500,6454972630,1647,1647,1647,1647,446
20230616,125400,6454238068,1647,1646,1647,1646,731
20230616,125300,6453034212,1647,1647,1647,1646,2922
20230616,125200,6448222405,1647,1646,1647,1646,1253
20230616,125100,6446158961,1647,1647,1647,1647,702
20230616,125000,6445002767,1646,1647,1647,1646,926
20230616,124900,6443478349,1647,1646,1647,1646,3767
20230616,124800,6437277860,1646,1646,1646,1646,393
20230616,124700,6436630982,1647,1647,1647,1647,120
20230616,124600,6436433342,1647,1647,1647,1645,2253
20230616,124500,6432724954,1646,1646,1646,1645,7706
20230616,124400,6420042578,1647,1646,1647,1646,15
20230616,124300,6420017875,1647,1646,1647,1645,1271
20230616,124200,6417926070,1646,1647,1647,1646,3288
20230616,124100,6412514019,1647,1647,1647,1647,2
20230616,124000,6412510725,1646,1647,1647,1646,6995
20230616,123900,6400996924,1647,1646,1647,1646,6581
20230616,123800,6390164594,1647,1647,1647,1647,872
20230616,123700,6388728410,1647,1647,1648,1646,11341
20230616,123600,6370050357,1648,1647,1648,1647,5055
20230616,123500,6361724765,1647,1648,1648,1647,1737
20230616,123400,6358862955,1648,1649,1650,1648,3158
20230616,123300,6353656774,1650,1650,1650,1649,3343
20230616,123200,6348143433,1650,1649,1650,1649,1255
20230616,123100,6346073191,1649,1649,1649,1648,1538
20230616,123000,6343537310,1649,1649,1649,1649,652
20230616,122900,6342462162,1649,1649,1649,1648,900
20230616,122800,6340978609,1649,1649,1649,1648,2657
20230616,122700,6336598847,1649,1649,1649,1648,1331
20230616,122600,6334404128,1649,1649,1649,1649,1745
20230616,122500,6331526623,1649,1648,1649,1648,3942
20230616,122400,6325029946,1648,1648,1648,1647,1752
20230616,122300,6322142897,1648,1648,1648,1648,412
20230616,122200,6321463921,1648,1647,1648,1647,947
20230616,122100,6319903315,1648,1648,1648,1648,70
20230616,122000,6319787955,1648,1648,1648,1647,92
20230616,121900,6319636340,1647,1648,1648,1647,1310
20230616,121800,6317477749,1647,1651,1651,1647,12962
20230616,121700,6296113602,1651,1650,1651,1650,59
20230616,121600,6296016195,1650,1650,1651,1650,9311
20230616,121500,6280647803,1650,1650,1650,1649,3257
20230616,121400,6275274660,1649,1648,1649,1648,1747
20230616,121300,6272394673,1648,1648,1648,1647,2597
20230616,121200,6268115064,1648,1647,1648,1647,4549
20230616,121100,6260622435,1647,1647,1647,1646,1144
20230616,121000,6258738268,1647,1646,1647,1646,1527
20230616,120900,6256224505,1647,1648,1648,1646,2748
20230616,120800,6251698554,1648,1648,1648,1647,1020
20230616,120700,6250018547,1648,1646,1649,1645,7723
20230616,120600,6237307146,1646,1646,1646,1645,6363
20230616,120500,6226838463,1646,1647,1647,1645,8101
20230616,120400,6213506233,1647,1646,1647,1646,9417
20230616,120300,6198003082,1646,1645,1646,1645,7625
20230616,120200,6185457021,1645,1644,1645,1644,9775
20230616,120100,6169383469,1645,1646,1646,1644,4210
20230616,120000,6162461670,1644,1645,1646,1644,4702
20230616,115900,6154729890,1645,1644,1646,1644,8231
20230616,115800,6141194687,1644,1645,1645,1644,8108
20230616,115700,6127863735,1645,1645,1645,1644,9364
20230616,115600,6112465306,1644,1644,1645,1644,6388
20230616,115500,6101963294,1644,1644,1645,1644,6880
20230616,115400,6090650798,1645,1644,1646,1644,7242
20230616,115300,6078744111,1645,1645,1646,1644,5829
20230616,115200,6069158579,1644,1647,1647,1644,7960
20230616,115100,6056060125,1645,1645,1647,1645,12025
20230616,115000,6036276906,1645,1645,1647,1644,10774
20230616,114900,6018554606,1645,1646,1647,1645,4914
20230616,114800,6010467848,1645,1647,1647,1645,4528
20230616,114700,6003017126,1647,1646,1649,1646,9083
20230616,114600,5988060730,1646,1646,1646,1645,7751
20230616,114500,5975307258,1646,1647,1649,1645,10803
20230616,114400,5957528511,1647,1648,1649,1647,10718
20230616,114300,5939872948,1648,1650,1650,1648,11526
20230616,114200,5920872132,1650,1651,1651,1649,13460
20230616,114100,5898666532,1650,1651,1651,1650,14180
20230616,114000,5875269331,1651,1651,1652,1650,17618
20230616,113900,5846182918,1652,1653,1653,1651,5377
20230616,113800,5837304300,1651,1653,1653,1651,4699
20230616,113700,5829544209,1651,1652,1653,1651,6858
20230616,113600,5818215710,1654,1654,1654,1652,5194
20230616,113500,5809629178,1655,1653,1655,1653,9471
20230616,113400,5793967868,1653,1652,1653,1652,6168
20230616,113300,5783777567,1652,1652,1653,1651,8165
20230616,113200,5770293310,1653,1651,1654,1651,7797
20230616,113100,5757417532,1654,1654,1654,1651,7678
20230616,113000,5744734633,1651,1652,1655,1651,31888
20230616,112900,5692006057,1651,1652,1653,1651,14662
20230616,112800,5667784394,1652,1653,1653,1652,9192
20230616,112700,5652598892,1653,1653,1653,1652,9017
20230616,112600,5637700899,1653,1652,1653,1652,15890
20230616,112500,5611450431,1653,1653,1654,1652,7247
20230616,112400,5599472472,1653,1652,1653,1652,35223
20230616,112300,5541254917,1652,1654,1654,1652,12135
20230616,112200,5521199258,1653,1652,1654,1652,6911
20230616,112100,5509780966,1652,1654,1654,1652,7269
20230616,112000,5497769609,1653,1652,1654,1652,12609
20230616,111900,5476934556,1654,1653,1654,1652,10292
20230616,111800,5459927532,1653,1652,1654,1652,8540
20230616,111700,5445816994,1654,1653,1654,1652,8065
20230616,111600,5432491872,1654,1654,1654,1653,7448
20230616,111500,5420179646,1654,1652,1654,1652,8808
20230616,111400,5405622150,1653,1654,1655,1651,35670
20230616,111300,5346658410,1654,1655,1656,1654,8931
20230616,111200,5331876343,1655,1655,1656,1654,7578
20230616,111100,5319336867,1655,1655,1657,1655,6204
20230616,111000,5309067447,1655,1654,1655,1654,13599
20230616,110900,5286567962,1655,1653,1655,1653,9602
20230616,110800,5270683671,1655,1656,1658,1653,13136
20230616,110700,5248946567,1656,1658,1658,1656,14288
20230616,110600,5225258596,1658,1660,1660,1658,9536
20230616,110500,5209443906,1660,1657,1660,1657,7870
20230616,110400,5196394049,1657,1655,1660,1655,11911
20230616,110300,5176666871,1655,1657,1657,1651,123050
20230616,110200,4973313826,1657,1660,1661,1656,20206
20230616,110100,4939827215,1660,1662,1662,1656,40020
20230616,110000,4873423748,1660,1663,1664,1660,21349
20230616,105900,4837933130,1664,1664,1664,1661,26888
20230616,105800,4793234827,1663,1663,1664,1662,8362
20230616,105700,4779326203,1662,1662,1663,1661,18775
20230616,105600,4748111855,1663,1661,1665,1661,10746
20230616,105500,4730252167,1665,1667,1667,1661,80751
20230616,105400,4595781801,1666,1668,1668,1666,22746
20230616,105300,4557868115,1668,1668,1668,1667,20997
20230616,105200,4522862127,1668,1669,1669,1665,37234
20230616,105100,4460795095,1668,1670,1670,1667,110707
20230616,105000,4276108803,1669,1668,1670,1668,55939
20230616,104900,4182751879,1669,1668,1670,1668,109683
20230616,104800,3999642649,1669,1665,1669,1665,67661
20230616,104700,3886864378,1666,1663,1666,1662,58277
20230616,104600,3789861670,1663,1660,1663,1660,71552
20230616,104500,3670950735,1660,1660,1661,1659,56798
20230616,104400,3576642051,1659,1660,1660,1658,30947
20230616,104300,3525299767,1659,1659,1660,1659,5623
20230616,104200,3515968768,1660,1659,1660,1658,11413
20230616,104100,3497033487,1659,1659,1659,1657,7979
20230616,104000,3483797921,1657,1659,1660,1656,8734
20230616,103900,3469311767,1660,1660,1660,1659,24142
20230616,103800,3429246149,1659,1659,1660,1656,20403
20230616,103700,3395404695,1657,1658,1659,1655,64490
20230616,103600,3288484517,1657,1657,1658,1657,9189
20230616,103500,3273258142,1658,1657,1658,1657,4085
20230616,103400,3266488362,1657,1658,1658,1657,2018
20230616,103300,3263142667,1658,1657,1658,1657,1368
20230616,103200,3260874971,1658,1658,1658,1657,1299
20230616,103100,3258721318,1658,1658,1658,1657,1273
20230616,103000,3256610767,1658,1658,1658,1658,1289
20230616,102900,3254473605,1658,1658,1658,1657,2194
20230616,102800,3250837013,1658,1657,1658,1656,14487
20230616,102700,3226831764,1657,1657,1657,1656,1328
20230616,102600,3224631269,1657,1657,1657,1657,18061
20230616,102500,3194704192,1656,1656,1657,1656,19001
20230616,102400,3163219545,1657,1657,1657,1656,11745
20230616,102300,3143758510,1657,1657,1657,1656,7176
20230616,102200,3131874834,1657,1657,1657,1656,1811
20230616,102100,3128874261,1657,1657,1657,1656,1401
20230616,102000,3126553004,1656,1656,1657,1656,6267
20230616,101900,3116174365,1656,1656,1656,1656,3330
20230616,101800,3110659885,1656,1656,1657,1656,3217
20230616,101700,3105332531,1655,1656,1656,1655,10311
20230616,101600,3088258163,1657,1657,1657,1656,2466
20230616,101500,3084172697,1656,1656,1657,1656,2303
20230616,101400,3080357723,1656,1656,1656,1655,1114
20230616,101300,3078512944,1656,1656,1656,1655,2666
20230616,101200,3074098548,1656,1656,1656,1655,2683
20230616,101100,3069655987,1656,1653,1656,1653,2462
20230616,101000,3065580786,1653,1652,1653,1651,2668
20230616,100900,3061173958,1652,1652,1653,1651,11036
20230616,100800,3042944536,1652,1652,1653,1651,1612
20230616,100700,3040282812,1653,1651,1653,1651,20374
20230616,100600,3006644668,1651,1651,1651,1650,16884
20230616,100500,2978777210,1651,1653,1653,1651,5006
20230616,100400,2970509130,1652,1651,1653,1650,12511
20230616,100300,2949853440,1651,1653,1653,1650,30477
20230616,100200,2899535024,1653,1654,1655,1653,8729
20230616,100100,2885098941,1655,1656,1656,1655,3729
20230616,100000,2878927189,1656,1657,1657,1655,8307
20230616,095900,2865173777,1657,1657,1657,1656,4026
20230616,095800,2858502796,1657,1657,1657,1656,2727
20230616,095700,2853984167,1657,1657,1657,1656,4066
20230616,095600,2847246810,1656,1656,1656,1656,2017
20230616,095500,2843906658,1657,1658,1658,1656,2113
20230616,095400,2840406403,1657,1657,1657,1656,4426
20230616,095300,2833074728,1656,1658,1658,1656,8131
20230616,095200,2819598868,1658,1659,1659,1658,2287
20230616,095100,2815805035,1659,1659,1660,1659,1066
20230616,095000,2814036539,1660,1659,1660,1659,3356
20230616,094900,2808468880,1660,1659,1660,1658,3008
20230616,094800,2803479428,1659,1660,1660,1658,5477
20230616,094700,2794392088,1660,1661,1661,1660,3519
20230616,094600,2788550336,1661,1659,1661,1659,15111
20230616,094500,2763463167,1659,1661,1661,1658,5262
20230616,094400,2754732481,1661,1659,1661,1659,45373
20230616,094300,2679399662,1659,1657,1660,1657,43908
20230616,094200,2606576937,1657,1657,1658,1656,10532
20230616,094100,2589124480,1656,1657,1657,1656,4113
20230616,094000,2582310328,1657,1658,1658,1657,3428
20230616,093900,2576627987,1658,1657,1658,1657,5009
20230616,093800,2568327037,1657,1657,1658,1656,4188
20230616,093700,2561388520,1657,1657,1657,1656,4315
20230616,093600,2554239065,1657,1656,1657,1656,2390
20230616,093500,2550279559,1657,1657,1657,1656,5199
20230616,093400,2541666972,1657,1657,1657,1656,5381
20230616,093300,2532754166,1657,1656,1657,1656,10620
20230616,093200,2515163364,1656,1654,1656,1654,1497
20230616,093100,2512685170,1654,1655,1656,1654,4631
20230616,093000,2505022248,1654,1652,1655,1652,1563
20230616,092900,2502437916,1652,1652,1653,1652,4528
20230616,092800,2494953906,1653,1654,1655,1653,13749
20230616,092700,2472212392,1655,1656,1656,1654,8060
20230616,092600,2458870713,1656,1656,1656,1655,5106
20230616,092500,2450417059,1657,1658,1658,1656,11037
20230616,092400,2432126668,1658,1658,1659,1657,13927
20230616,092300,2409040854,1658,1658,1658,1657,5049
20230616,092200,2400670227,1658,1658,1659,1657,3759
20230616,092100,2394437583,1657,1657,1659,1655,54529
20230616,092000,2304035147,1657,1655,1658,1655,17690
20230616,091900,2274729693,1657,1657,1658,1653,38373
20230616,091800,2211190881,1657,1654,1657,1653,83896
20230616,091700,2072403244,1654,1659,1659,1653,70781
20230616,091600,1955294068,1659,1659,1660,1655,84152
20230616,091500,1815814807,1659,1654,1659,1654,45797
20230616,091400,1739905980,1655,1657,1658,1654,24176
20230616,091300,1699876974,1657,1658,1658,1656,40326
20230616,091200,1633027185,1658,1659,1659,1653,68025
20230616,091100,1520430470,1659,1657,1659,1656,56822
20230616,091000,1426254016,1657,1657,1658,1651,100318
20230616,090900,1260226254,1655,1656,1659,1654,108007
20230616,090800,1081377021,1657,1654,1657,1653,39907
20230616,090700,1015360439,1654,1656,1659,1654,84023
20230616,090600,876172467,1656,1652,1660,1651,138312
20230616,090500,647280504,1651,1651,1653,1649,73751
20230616,090400,525558261,1651,1653,1653,1649,62880
20230616,090300,421773079,1653,1652,1654,1650,44297
20230616,090200,348556914,1654,1649,1654,1647,103087
20230616,090100,178343410,1648,1650,1653,1647,25479
20230616,090000,136302802,1650,1652,1653,1649,82502