KissMeData/328380/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203900,7771579700,1814,1814,1814,1814,152086
20230627,203800,7771579700,1814,1814,1814,1814,0
20230627,203700,7771579700,1814,1814,1814,1814,0
20230627,203600,7771579700,1814,1814,1814,1814,0
20230627,203500,7771579700,1814,1814,1814,1814,0
20230627,203400,7771579700,1814,1814,1814,1814,0
20230627,203300,7771579700,1814,1814,1814,1814,0
20230627,203200,7771579700,1814,1814,1814,1814,0
20230627,203100,7771579700,1814,1814,1814,1814,0
20230627,203000,7771579700,1814,1814,1814,1814,0
20230627,202900,7771579700,1814,1814,1814,1814,0
20230627,202800,7771579700,1814,1814,1814,1814,0
20230627,202700,7771579700,1814,1814,1814,1814,0
20230627,202600,7771579700,1814,1814,1814,1814,0
20230627,202500,7771579700,1814,1814,1814,1814,0
20230627,202400,7771579700,1814,1814,1814,1814,0
20230627,202300,7771579700,1814,1814,1814,1814,0
20230627,202200,7771579700,1814,1814,1814,1814,0
20230627,202100,7771579700,1814,1814,1814,1814,0
20230627,202000,7771579700,1814,1814,1814,1814,0
20230627,201900,7771579700,1814,1814,1814,1814,0
20230627,201800,7771579700,1814,1814,1814,1814,0
20230627,201700,7771579700,1814,1814,1814,1814,0
20230627,201600,7771579700,1814,1814,1814,1814,0
20230627,201500,7771579700,1814,1814,1814,1814,0
20230627,201400,7771579700,1814,1814,1814,1814,0
20230627,201300,7771579700,1814,1814,1814,1814,0
20230627,201200,7771579700,1814,1814,1814,1814,0
20230627,201100,7771579700,1814,1814,1814,1814,0
20230627,201000,7771579700,1814,1814,1814,1814,0
20230627,200900,7771579700,1814,1814,1814,1814,152086
20230627,200800,7771579700,1814,1814,1814,1814,0
20230627,200700,7771579700,1814,1814,1814,1814,0
20230627,200600,7771579700,1814,1814,1814,1814,0
20230627,200500,7771579700,1814,1814,1814,1814,0
20230627,200400,7771579700,1814,1814,1814,1814,0
20230627,200300,7771579700,1814,1814,1814,1814,0
20230627,200200,7771579700,1814,1814,1814,1814,0
20230627,200100,7771579700,1814,1814,1814,1814,0
20230627,200000,7771579700,1814,1814,1814,1814,0
20230627,195900,7771579700,1814,1814,1814,1814,0
20230627,195800,7771579700,1814,1814,1814,1814,0
20230627,195700,7771579700,1814,1814,1814,1814,0
20230627,195600,7771579700,1814,1814,1814,1814,0
20230627,195500,7771579700,1814,1814,1814,1814,0
20230627,195400,7771579700,1814,1814,1814,1814,0
20230627,195300,7771579700,1814,1814,1814,1814,0
20230627,195200,7771579700,1814,1814,1814,1814,0
20230627,195100,7771579700,1814,1814,1814,1814,0
20230627,195000,7771579700,1814,1814,1814,1814,0
20230627,194900,7771579700,1814,1814,1814,1814,0
20230627,194800,7771579700,1814,1814,1814,1814,0
20230627,194700,7771579700,1814,1814,1814,1814,0
20230627,194600,7771579700,1814,1814,1814,1814,0
20230627,194500,7771579700,1814,1814,1814,1814,0
20230627,194400,7771579700,1814,1814,1814,1814,0
20230627,194300,7771579700,1814,1814,1814,1814,0
20230627,194200,7771579700,1814,1814,1814,1814,0
20230627,194100,7771579700,1814,1814,1814,1814,0
20230627,194000,7771579700,1814,1814,1814,1814,0
20230627,193900,7771579700,1814,1814,1814,1814,152086
20230627,193800,7771579700,1814,1814,1814,1814,0
20230627,193700,7771579700,1814,1814,1814,1814,0
20230627,193600,7771579700,1814,1814,1814,1814,0
20230627,193500,7771579700,1814,1814,1814,1814,0
20230627,193400,7771579700,1814,1814,1814,1814,0
20230627,193300,7771579700,1814,1814,1814,1814,0
20230627,193200,7771579700,1814,1814,1814,1814,0
20230627,193100,7771579700,1814,1814,1814,1814,0
20230627,193000,7771579700,1814,1814,1814,1814,0
20230627,192900,7771579700,1814,1814,1814,1814,0
20230627,192800,7771579700,1814,1814,1814,1814,0
20230627,192700,7771579700,1814,1814,1814,1814,0
20230627,192600,7771579700,1814,1814,1814,1814,0
20230627,192500,7771579700,1814,1814,1814,1814,0
20230627,192400,7771579700,1814,1814,1814,1814,0
20230627,192300,7771579700,1814,1814,1814,1814,0
20230627,192200,7771579700,1814,1814,1814,1814,0
20230627,192100,7771579700,1814,1814,1814,1814,0
20230627,192000,7771579700,1814,1814,1814,1814,0
20230627,191900,7771579700,1814,1814,1814,1814,0
20230627,191800,7771579700,1814,1814,1814,1814,0
20230627,191700,7771579700,1814,1814,1814,1814,0
20230627,191600,7771579700,1814,1814,1814,1814,0
20230627,191500,7771579700,1814,1814,1814,1814,0
20230627,191400,7771579700,1814,1814,1814,1814,0
20230627,191300,7771579700,1814,1814,1814,1814,0
20230627,191200,7771579700,1814,1814,1814,1814,0
20230627,191100,7771579700,1814,1814,1814,1814,0
20230627,191000,7771579700,1814,1814,1814,1814,0
20230627,190900,7771579700,1814,1814,1814,1814,152086
20230627,190800,7771579700,1814,1814,1814,1814,0
20230627,190700,7771579700,1814,1814,1814,1814,0
20230627,190600,7771579700,1814,1814,1814,1814,0
20230627,190500,7771579700,1814,1814,1814,1814,0
20230627,190400,7771579700,1814,1814,1814,1814,0
20230627,190300,7771579700,1814,1814,1814,1814,0
20230627,190200,7771579700,1814,1814,1814,1814,0
20230627,190100,7771579700,1814,1814,1814,1814,0
20230627,190000,7771579700,1814,1814,1814,1814,0
20230627,185900,7771579700,1814,1814,1814,1814,0
20230627,185800,7771579700,1814,1814,1814,1814,0
20230627,185700,7771579700,1814,1814,1814,1814,0
20230627,185600,7771579700,1814,1814,1814,1814,0
20230627,185500,7771579700,1814,1814,1814,1814,0
20230627,185400,7771579700,1814,1814,1814,1814,0
20230627,185300,7771579700,1814,1814,1814,1814,0
20230627,185200,7771579700,1814,1814,1814,1814,0
20230627,185100,7771579700,1814,1814,1814,1814,0
20230627,185000,7771579700,1814,1814,1814,1814,0
20230627,184900,7771579700,1814,1814,1814,1814,0
20230627,184800,7771579700,1814,1814,1814,1814,0
20230627,184700,7771579700,1814,1814,1814,1814,0
20230627,184600,7771579700,1814,1814,1814,1814,0
20230627,184500,7771579700,1814,1814,1814,1814,0
20230627,184400,7771579700,1814,1814,1814,1814,0
20230627,184300,7771579700,1814,1814,1814,1814,0
20230627,184200,7771579700,1814,1814,1814,1814,0
20230627,184100,7771579700,1814,1814,1814,1814,0
20230627,184000,7771579700,1814,1814,1814,1814,0
20230627,183900,7771579700,1814,1814,1814,1814,152086
20230627,183800,7771579700,1814,1814,1814,1814,0
20230627,183700,7771579700,1814,1814,1814,1814,0
20230627,183600,7771579700,1814,1814,1814,1814,0
20230627,183500,7771579700,1814,1814,1814,1814,0
20230627,183400,7771579700,1814,1814,1814,1814,0
20230627,183300,7771579700,1814,1814,1814,1814,0
20230627,183200,7771579700,1814,1814,1814,1814,0
20230627,183100,7771579700,1814,1814,1814,1814,0
20230627,183000,7771579700,1814,1814,1814,1814,0
20230627,182900,7771579700,1814,1814,1814,1814,0
20230627,182800,7771579700,1814,1814,1814,1814,0
20230627,182700,7771579700,1814,1814,1814,1814,0
20230627,182600,7771579700,1814,1814,1814,1814,0
20230627,182500,7771579700,1814,1814,1814,1814,0
20230627,182400,7771579700,1814,1814,1814,1814,0
20230627,182300,7771579700,1814,1814,1814,1814,0
20230627,182200,7771579700,1814,1814,1814,1814,0
20230627,182100,7771579700,1814,1814,1814,1814,0
20230627,182000,7771579700,1814,1814,1814,1814,0
20230627,181900,7771579700,1814,1814,1814,1814,0
20230627,181800,7771579700,1814,1814,1814,1814,0
20230627,181700,7771579700,1814,1814,1814,1814,0
20230627,181600,7771579700,1814,1814,1814,1814,0
20230627,181500,7771579700,1814,1814,1814,1814,0
20230627,181400,7771579700,1814,1814,1814,1814,0
20230627,181300,7771579700,1814,1814,1814,1814,0
20230627,181200,7771579700,1814,1814,1814,1814,0
20230627,181100,7771579700,1814,1814,1814,1814,0
20230627,181000,7771579700,1814,1814,1814,1814,0
20230627,180900,7771579700,1814,1814,1814,1814,152086
20230627,180800,7771579700,1814,1814,1814,1814,0
20230627,180700,7771579700,1814,1814,1814,1814,0
20230627,180600,7771579700,1814,1814,1814,1814,0
20230627,180500,7771579700,1814,1814,1814,1814,0
20230627,180400,7771579700,1814,1814,1814,1814,0
20230627,180300,7771579700,1814,1814,1814,1814,0
20230627,180200,7771579700,1814,1814,1814,1814,0
20230627,180100,7771579700,1814,1814,1814,1814,0
20230627,180000,7771579700,1814,1814,1814,1814,0
20230627,175900,7771579700,1814,1814,1814,1814,0
20230627,175800,7771579700,1814,1814,1814,1814,0
20230627,175700,7771579700,1814,1814,1814,1814,0
20230627,175600,7771579700,1814,1814,1814,1814,0
20230627,175500,7771579700,1814,1814,1814,1814,0
20230627,175400,7771579700,1814,1814,1814,1814,0
20230627,175300,7771579700,1814,1814,1814,1814,0
20230627,175200,7771579700,1814,1814,1814,1814,0
20230627,175100,7771579700,1814,1814,1814,1814,0
20230627,175000,7771579700,1814,1814,1814,1814,0
20230627,174900,7771579700,1814,1814,1814,1814,0
20230627,174800,7771579700,1814,1814,1814,1814,0
20230627,174700,7771579700,1814,1814,1814,1814,0
20230627,174600,7771579700,1814,1814,1814,1814,0
20230627,174500,7771579700,1814,1814,1814,1814,0
20230627,174400,7771579700,1814,1814,1814,1814,0
20230627,174300,7771579700,1814,1814,1814,1814,0
20230627,174200,7771579700,1814,1814,1814,1814,0
20230627,174100,7771579700,1814,1814,1814,1814,0
20230627,174000,7771579700,1814,1814,1814,1814,0
20230627,173900,7771579700,1814,1814,1814,1814,152086
20230627,173800,7771579700,1814,1814,1814,1814,0
20230627,173700,7771579700,1814,1814,1814,1814,0
20230627,173600,7771579700,1814,1814,1814,1814,0
20230627,173500,7771579700,1814,1814,1814,1814,0
20230627,173400,7771579700,1814,1814,1814,1814,0
20230627,173300,7771579700,1814,1814,1814,1814,0
20230627,173200,7771579700,1814,1814,1814,1814,0
20230627,173100,7771579700,1814,1814,1814,1814,0
20230627,173000,7771579700,1814,1814,1814,1814,0
20230627,172900,7771579700,1814,1814,1814,1814,0
20230627,172800,7771579700,1814,1814,1814,1814,0
20230627,172700,7771579700,1814,1814,1814,1814,0
20230627,172600,7771579700,1814,1814,1814,1814,0
20230627,172500,7771579700,1814,1814,1814,1814,0
20230627,172400,7771579700,1814,1814,1814,1814,0
20230627,172300,7771579700,1814,1814,1814,1814,0
20230627,172200,7771579700,1814,1814,1814,1814,0
20230627,172100,7771579700,1814,1814,1814,1814,0
20230627,172000,7771579700,1814,1814,1814,1814,0
20230627,171900,7771579700,1814,1814,1814,1814,0
20230627,171800,7771579700,1814,1814,1814,1814,0
20230627,171700,7771579700,1814,1814,1814,1814,0
20230627,171600,7771579700,1814,1814,1814,1814,0
20230627,171500,7771579700,1814,1814,1814,1814,0
20230627,171400,7771579700,1814,1814,1814,1814,0
20230627,171300,7771579700,1814,1814,1814,1814,0
20230627,171200,7771579700,1814,1814,1814,1814,0
20230627,171100,7771579700,1814,1814,1814,1814,0
20230627,171000,7771579700,1814,1814,1814,1814,0
20230627,170900,7771579700,1814,1814,1814,1814,152086
20230627,170800,7771579700,1814,1814,1814,1814,0
20230627,170700,7771579700,1814,1814,1814,1814,0
20230627,170600,7771579700,1814,1814,1814,1814,0
20230627,170500,7771579700,1814,1814,1814,1814,0
20230627,170400,7771579700,1814,1814,1814,1814,0
20230627,170300,7771579700,1814,1814,1814,1814,0
20230627,170200,7771579700,1814,1814,1814,1814,0
20230627,170100,7771579700,1814,1814,1814,1814,0
20230627,170000,7771579700,1814,1814,1814,1814,0
20230627,165900,7771579700,1814,1814,1814,1814,0
20230627,165800,7771579700,1814,1814,1814,1814,0
20230627,165700,7771579700,1814,1814,1814,1814,0
20230627,165600,7771579700,1814,1814,1814,1814,0
20230627,165500,7771579700,1814,1814,1814,1814,0
20230627,165400,7771579700,1814,1814,1814,1814,0
20230627,165300,7771579700,1814,1814,1814,1814,0
20230627,165200,7771579700,1814,1814,1814,1814,0
20230627,165100,7771579700,1814,1814,1814,1814,0
20230627,165000,7771579700,1814,1814,1814,1814,0
20230627,164900,7771579700,1814,1814,1814,1814,0
20230627,164800,7771579700,1814,1814,1814,1814,0
20230627,164700,7771579700,1814,1814,1814,1814,0
20230627,164600,7771579700,1814,1814,1814,1814,0
20230627,164500,7771579700,1814,1814,1814,1814,0
20230627,164400,7771579700,1814,1814,1814,1814,0
20230627,164300,7771579700,1814,1814,1814,1814,0
20230627,164200,7771579700,1814,1814,1814,1814,0
20230627,164100,7771579700,1814,1814,1814,1814,0
20230627,164000,7771579700,1814,1814,1814,1814,0
20230627,163900,7771579700,1814,1814,1814,1814,152086
20230627,163800,7771579700,1814,1814,1814,1814,0
20230627,163700,7771579700,1814,1814,1814,1814,0
20230627,163600,7771579700,1814,1814,1814,1814,0
20230627,163500,7771579700,1814,1814,1814,1814,0
20230627,163400,7771579700,1814,1814,1814,1814,0
20230627,163300,7771579700,1814,1814,1814,1814,0
20230627,163200,7771579700,1814,1814,1814,1814,0
20230627,163100,7771579700,1814,1814,1814,1814,0
20230627,163000,7771579700,1814,1814,1814,1814,0
20230627,162900,7771579700,1814,1814,1814,1814,0
20230627,162800,7771579700,1814,1814,1814,1814,0
20230627,162700,7771579700,1814,1814,1814,1814,0
20230627,162600,7771579700,1814,1814,1814,1814,0
20230627,162500,7771579700,1814,1814,1814,1814,0
20230627,162400,7771579700,1814,1814,1814,1814,0
20230627,162300,7771579700,1814,1814,1814,1814,0
20230627,162200,7771579700,1814,1814,1814,1814,0
20230627,162100,7771579700,1814,1814,1814,1814,0
20230627,162000,7771579700,1814,1814,1814,1814,0
20230627,161900,7771579700,1814,1814,1814,1814,0
20230627,161800,7771579700,1814,1814,1814,1814,0
20230627,161700,7771579700,1814,1814,1814,1814,0
20230627,161600,7771579700,1814,1814,1814,1814,0
20230627,161500,7771579700,1814,1814,1814,1814,0
20230627,161400,7771579700,1814,1814,1814,1814,0
20230627,161300,7771579700,1814,1814,1814,1814,0
20230627,161200,7771579700,1814,1814,1814,1814,0
20230627,161100,7771579700,1814,1814,1814,1814,0
20230627,161000,7771579700,1814,1814,1814,1814,0
20230627,160900,7771579700,1814,1814,1814,1814,152086
20230627,160800,7771579700,1814,1814,1814,1814,0
20230627,160700,7771579700,1814,1814,1814,1814,0
20230627,160600,7771579700,1814,1814,1814,1814,0
20230627,160500,7771579700,1814,1814,1814,1814,0
20230627,160400,7771579700,1814,1814,1814,1814,0
20230627,160300,7771579700,1814,1814,1814,1814,0
20230627,160200,7771579700,1814,1814,1814,1814,0
20230627,160100,7771579700,1814,1814,1814,1814,0
20230627,160000,7771579700,1814,1814,1814,1814,0
20230627,155900,7771579700,1814,1814,1814,1814,0
20230627,155800,7771579700,1814,1814,1814,1814,0
20230627,155700,7771579700,1814,1814,1814,1814,0
20230627,155600,7771579700,1814,1814,1814,1814,0
20230627,155500,7771579700,1814,1814,1814,1814,0
20230627,155400,7771579700,1814,1814,1814,1814,0
20230627,155300,7771579700,1814,1814,1814,1814,0
20230627,155200,7771579700,1814,1814,1814,1814,0
20230627,155100,7771579700,1814,1814,1814,1814,0
20230627,155000,7771579700,1814,1814,1814,1814,0
20230627,154900,7771579700,1814,1814,1814,1814,0
20230627,154800,7771579700,1814,1814,1814,1814,0
20230627,154700,7771579700,1814,1814,1814,1814,0
20230627,154600,7771579700,1814,1814,1814,1814,0
20230627,154500,7771579700,1814,1814,1814,1814,0
20230627,154400,7771579700,1814,1814,1814,1814,0
20230627,154300,7771579700,1814,1814,1814,1814,0
20230627,154200,7771579700,1814,1814,1814,1814,0
20230627,154100,7771579700,1814,1814,1814,1814,0
20230627,154000,7771579700,1814,1814,1814,1814,0
20230627,153900,7771579700,1814,1814,1814,1814,152086
20230627,153800,7771579700,1814,1814,1814,1814,0
20230627,153700,7771579700,1814,1814,1814,1814,0
20230627,153600,7771579700,1814,1814,1814,1814,0
20230627,153500,7771579700,1814,1814,1814,1814,0
20230627,153400,7771579700,1814,1814,1814,1814,0
20230627,153300,7771579700,1814,1814,1814,1814,0
20230627,153200,7771579700,1814,1814,1814,1814,0
20230627,153100,7771579700,1814,1814,1814,1814,0
20230627,153000,7771579700,1814,1814,1814,1814,152086
20230627,152900,7495695696,1822,1822,1822,1822,0
20230627,152800,7495695696,1822,1822,1822,1822,0
20230627,152700,7495695696,1822,1822,1822,1822,0
20230627,152600,7495695696,1822,1822,1822,1822,0
20230627,152500,7495695696,1822,1822,1822,1822,0
20230627,152400,7495695696,1822,1822,1822,1822,0
20230627,152300,7495695696,1822,1822,1822,1822,0
20230627,152200,7495695696,1822,1822,1822,1822,0
20230627,152100,7495695696,1822,1822,1822,1822,0
20230627,152000,7495695696,1822,1822,1822,1822,0
20230627,151900,7495695696,1822,1824,1827,1820,18356
20230627,151800,7462248572,1824,1821,1824,1821,3674
20230627,151700,7455555065,1821,1827,1827,1821,4568
20230627,151600,7447236038,1821,1820,1828,1820,1293
20230627,151500,7444873592,1820,1823,1824,1820,1786
20230627,151400,7441620239,1824,1827,1829,1823,18622
20230627,151300,7407615405,1827,1828,1829,1826,12529
20230627,151200,7384725978,1828,1829,1831,1828,10306
20230627,151100,7365870922,1829,1829,1831,1828,10965
20230627,151000,7345808565,1830,1828,1830,1825,5281
20230627,150900,7336150830,1829,1824,1829,1824,19513
20230627,150800,7300516589,1824,1819,1825,1819,7176
20230627,150700,7287444329,1821,1818,1821,1817,4878
20230627,150600,7278577997,1819,1818,1819,1818,1464
20230627,150500,7275915040,1825,1819,1825,1818,2528
20230627,150400,7271312295,1822,1823,1825,1818,4298
20230627,150300,7263493181,1823,1816,1826,1815,24110
20230627,150200,7219643340,1816,1815,1817,1815,11845
20230627,150100,7198141396,1815,1814,1815,1813,7201
20230627,150000,7185080796,1814,1815,1815,1814,4329
20230627,145900,7177226074,1817,1814,1817,1813,7864
20230627,145800,7162958799,1814,1816,1816,1814,21039
20230627,145700,7124789108,1817,1817,1818,1815,7195
20230627,145600,7111719763,1817,1818,1818,1815,24494
20230627,145500,7067219561,1819,1818,1819,1817,7698
20230627,145400,7053224753,1817,1818,1819,1817,12532
20230627,145300,7030441051,1819,1821,1822,1818,6463
20230627,145200,7018684168,1822,1814,1822,1814,3112
20230627,145100,7013032014,1816,1816,1817,1815,26009
20230627,145000,6965780189,1815,1818,1822,1815,5260
20230627,144900,6956217339,1817,1826,1826,1817,12871
20230627,144800,6932792974,1826,1821,1827,1821,6673
20230627,144700,6920610516,1821,1822,1824,1821,7553
20230627,144600,6906855842,1822,1824,1826,1822,4588
20230627,144500,6898489342,1826,1830,1830,1821,2496
20230627,144400,6893925368,1830,1821,1830,1820,13905
20230627,144300,6868545794,1822,1822,1822,1822,1700
20230627,144200,6865448394,1821,1823,1823,1821,1658
20230627,144100,6862427023,1823,1826,1826,1823,6513
20230627,144000,6850540284,1826,1826,1827,1825,3911
20230627,143900,6843400476,1826,1824,1826,1824,1158
20230627,143800,6841287463,1824,1824,1824,1823,855
20230627,143700,6839728043,1823,1824,1824,1822,813
20230627,143600,6838245883,1824,1824,1824,1824,346
20230627,143500,6837614779,1826,1817,1826,1817,24599
20230627,143400,6792807293,1819,1819,1819,1815,693
20230627,143300,6791548098,1823,1821,1823,1814,11616
20230627,143200,6770441011,1821,1823,1824,1819,23771
20230627,143100,6727165098,1823,1823,1824,1821,2281
20230627,143000,6723007757,1824,1824,1824,1821,3561
20230627,142900,6716516947,1825,1826,1827,1823,2335
20230627,142800,6712254659,1826,1827,1827,1822,6624
20230627,142700,6700172900,1827,1827,1828,1825,6793
20230627,142600,6687769141,1827,1820,1827,1820,38712
20230627,142500,6617227856,1820,1820,1822,1820,7641
20230627,142400,6603312120,1820,1821,1821,1819,4972
20230627,142300,6594263404,1822,1819,1822,1819,3191
20230627,142200,6588455041,1819,1822,1822,1819,4503
20230627,142100,6580257575,1822,1815,1823,1815,7816
20230627,142000,6566042119,1815,1814,1818,1813,8416
20230627,141900,6550772708,1814,1812,1814,1808,15545
20230627,141800,6522616591,1813,1813,1813,1806,47004
20230627,141700,6437550778,1813,1815,1815,1810,24187
20230627,141600,6393713376,1816,1824,1826,1816,25311
20230627,141500,6347639247,1824,1829,1829,1823,17137
20230627,141400,6316348106,1827,1835,1835,1825,30189
20230627,141300,6261103337,1835,1835,1835,1833,8016
20230627,141200,6246401124,1835,1835,1837,1835,22528
20230627,141100,6205046511,1836,1837,1837,1835,7278
20230627,141000,6191682253,1839,1836,1840,1836,8659
20230627,140900,6175783443,1836,1836,1837,1835,10546
20230627,140800,6156422230,1835,1841,1841,1835,26973
20230627,140700,6106835705,1841,1843,1843,1841,11304
20230627,140600,6086020820,1843,1845,1845,1842,21907
20230627,140500,6045644532,1844,1845,1847,1844,33009
20230627,140400,5984692376,1846,1849,1849,1845,17832
20230627,140300,5951775924,1850,1850,1853,1847,13607
20230627,140200,5926630519,1850,1856,1856,1850,11585
20230627,140100,5905187771,1854,1858,1858,1854,490
20230627,140000,5904277720,1862,1860,1864,1857,112
20230627,135900,5904069402,1857,1851,1866,1851,27078
20230627,135800,5853644661,1862,1851,1862,1851,3003
20230627,135700,5848066526,1863,1853,1864,1850,16424
20230627,135600,5817556827,1854,1850,1854,1850,1887
20230627,135500,5814064709,1850,1850,1853,1850,6519
20230627,135400,5802004259,1851,1852,1852,1851,1089
20230627,135300,5799988509,1855,1853,1855,1851,71
20230627,135200,5799857069,1851,1858,1858,1851,13186
20230627,135100,5775403535,1858,1858,1858,1856,1801
20230627,135000,5772060177,1858,1856,1858,1856,1586
20230627,134900,5769115561,1858,1858,1858,1856,2634
20230627,134800,5764222751,1858,1861,1861,1858,8347
20230627,134700,5748707361,1861,1861,1864,1861,1133
20230627,134600,5746597763,1863,1861,1866,1861,167
20230627,134500,5746286690,1866,1859,1866,1858,7241
20230627,134400,5732787096,1859,1853,1860,1853,5468
20230627,134300,5722630502,1853,1851,1853,1851,314
20230627,134200,5722048971,1851,1851,1851,1851,130
20230627,134100,5721808341,1851,1851,1851,1849,1268
20230627,134000,5719463583,1851,1851,1851,1851,604
20230627,133900,5718345579,1852,1852,1853,1852,1581
20230627,133800,5715417531,1853,1849,1853,1847,3205
20230627,133700,5709493689,1849,1849,1849,1846,505
20230627,133600,5708560110,1849,1846,1849,1846,662
20230627,133500,5707338011,1846,1851,1851,1846,13564
20230627,133400,5682264658,1851,1853,1853,1851,125
20230627,133300,5682033193,1852,1852,1852,1851,263
20230627,133200,5681546119,1851,1850,1851,1850,1572
20230627,133100,5678637855,1850,1850,1850,1850,300
20230627,133000,5678082855,1850,1850,1850,1849,100
20230627,132900,5677897856,1850,1849,1850,1849,647
20230627,132800,5676701137,1849,1849,1849,1849,12
20230627,132700,5676678949,1849,1849,1849,1849,1443
20230627,132600,5674010842,1849,1849,1849,1848,1798
20230627,132500,5670686486,1849,1850,1850,1849,1519
20230627,132400,5667877831,1850,1851,1851,1849,673
20230627,132300,5666633345,1849,1855,1858,1848,5157
20230627,132200,5657085616,1855,1855,1855,1855,119
20230627,132100,5656864871,1859,1855,1859,1855,2496
20230627,132000,5652234759,1855,1854,1855,1854,553
20230627,131900,5651209490,1854,1858,1859,1852,9372
20230627,131800,5633817673,1858,1859,1860,1858,4444
20230627,131700,5625558913,1859,1860,1860,1859,1001
20230627,131600,5623697054,1859,1859,1859,1859,771
20230627,131500,5622263765,1858,1859,1860,1857,3644
20230627,131400,5615495578,1859,1859,1859,1859,30
20230627,131300,5615439808,1859,1859,1859,1859,250
20230627,131200,5614975058,1860,1859,1860,1859,8862
20230627,131100,5598500598,1860,1860,1860,1860,100
20230627,131000,5598314598,1860,1858,1860,1857,948
20230627,130900,5596553243,1859,1860,1860,1859,6420
20230627,130800,5584618439,1860,1860,1860,1859,5159
20230627,130700,5575022702,1860,1858,1860,1858,3087
20230627,130600,5569282969,1860,1860,1861,1860,2679
20230627,130500,5564299989,1861,1859,1861,1856,7374
20230627,130400,5550581653,1858,1856,1858,1856,212
20230627,130300,5550187971,1855,1854,1858,1854,3345
20230627,130200,5543980333,1854,1857,1858,1854,7390
20230627,130100,5530258650,1858,1857,1858,1857,2502
20230627,130000,5525610434,1858,1856,1858,1855,1523
20230627,125900,5522784391,1856,1859,1859,1856,1267
20230627,125800,5520432413,1860,1859,1861,1858,7100
20230627,125700,5507221200,1859,1853,1860,1853,10016
20230627,125600,5488617144,1854,1849,1854,1849,1093
20230627,125500,5486596182,1856,1850,1856,1849,910
20230627,125400,5484913515,1849,1850,1850,1849,560
20230627,125300,5483878025,1851,1851,1851,1849,1623
20230627,125200,5480876273,1850,1854,1854,1850,428
20230627,125100,5480084045,1857,1851,1857,1850,2526
20230627,125000,5475410386,1852,1852,1852,1852,7
20230627,124900,5475397422,1852,1850,1852,1850,1135
20230627,124800,5473297607,1851,1851,1852,1851,1754
20230627,124700,5470050923,1851,1852,1852,1850,1810
20230627,124600,5466701246,1852,1852,1852,1852,99
20230627,124500,5466517898,1851,1851,1858,1851,227
20230627,124400,5466097684,1861,1850,1861,1849,3586
20230627,124300,5459454057,1850,1851,1851,1850,912
20230627,124200,5457766456,1852,1853,1853,1846,3745
20230627,124100,5450849898,1853,1853,1853,1853,101
20230627,124000,5450662745,1854,1853,1854,1853,925
20230627,123900,5448947919,1853,1854,1854,1853,745
20230627,123800,5447566904,1854,1847,1854,1847,2645
20230627,123700,5442679452,1846,1846,1846,1846,670
20230627,123600,5441442632,1847,1846,1847,1843,1613
20230627,123500,5438468336,1846,1846,1847,1846,1196
20230627,123400,5436260493,1846,1848,1848,1845,28534
20230627,123300,5383606453,1848,1849,1849,1847,1814
20230627,123200,5380254568,1849,1848,1849,1846,4456
20230627,123100,5372026098,1848,1850,1850,1847,5858
20230627,123000,5361200394,1850,1850,1852,1849,7984
20230627,122900,5346432973,1849,1851,1852,1849,2455
20230627,122800,5341890699,1851,1851,1852,1851,112
20230627,122700,5341683376,1851,1852,1852,1851,136
20230627,122600,5341431536,1852,1850,1852,1849,554
20230627,122500,5340405651,1852,1849,1852,1849,506
20230627,122400,5339468548,1850,1848,1850,1847,7555
20230627,122300,5325504184,1847,1848,1849,1847,774
20230627,122200,5324074426,1846,1847,1847,1846,3253
20230627,122100,5318066903,1850,1850,1850,1846,10422
20230627,122000,5298811415,1850,1855,1855,1850,16947
20230627,121900,5267440903,1855,1855,1855,1852,4369
20230627,121800,5259348871,1852,1856,1856,1852,5319
20230627,121700,5249489270,1857,1858,1858,1857,1350
20230627,121600,5246981820,1859,1857,1859,1857,268
20230627,121500,5246483808,1857,1861,1861,1857,204
20230627,121400,5246104964,1859,1859,1862,1857,1908
20230627,121300,5242553625,1857,1860,1862,1857,1312
20230627,121200,5240114333,1860,1857,1860,1857,1907
20230627,121100,5236569040,1858,1858,1859,1858,541
20230627,121000,5235563858,1858,1856,1859,1856,1432
20230627,120900,5232904716,1856,1854,1856,1854,1559
20230627,120800,5230013814,1854,1855,1856,1853,999
20230627,120700,5228161657,1854,1852,1854,1852,14148
20230627,120600,5201945197,1852,1852,1853,1852,3557
20230627,120500,5195354734,1853,1856,1856,1853,5347
20230627,120400,5185437692,1857,1856,1857,1854,3128
20230627,120300,5179634721,1856,1857,1859,1856,1892
20230627,120200,5176122121,1857,1858,1859,1857,5976
20230627,120100,5165018779,1858,1858,1858,1858,792
20230627,120000,5163547243,1859,1858,1859,1858,8595
20230627,115900,5147577725,1858,1859,1859,1858,7203
20230627,115800,5134194534,1859,1859,1860,1858,2613
20230627,115700,5129335271,1859,1858,1861,1858,5363
20230627,115600,5119365951,1859,1859,1859,1858,10730
20230627,115500,5099419300,1859,1858,1859,1857,4675
20230627,115400,5090732624,1858,1859,1859,1857,1446
20230627,115300,5088046376,1858,1858,1859,1858,5865
20230627,115200,5077149190,1858,1859,1860,1858,850
20230627,115100,5075569751,1860,1862,1863,1859,939
20230627,115000,5073822094,1862,1862,1863,1862,1228
20230627,114900,5071535554,1863,1858,1863,1858,4318
20230627,114800,5063496703,1863,1863,1863,1857,2202
20230627,114700,5059406308,1863,1858,1863,1855,5971
20230627,114600,5048320141,1864,1867,1867,1856,10851
20230627,114500,5028111669,1868,1870,1870,1866,693
20230627,114400,5026817279,1870,1870,1871,1870,841
20230627,114300,5025244603,1871,1873,1873,1870,218
20230627,114200,5024836873,1870,1875,1876,1870,1881
20230627,114100,5021310457,1878,1876,1878,1875,2345
20230627,114000,5016910798,1876,1878,1880,1876,13021
20230627,113900,4992464121,1879,1893,1893,1875,6066
20230627,113800,4981030062,1895,1861,1898,1857,34687
20230627,113700,4915858813,1861,1859,1861,1859,7636
20230627,113600,4901649564,1860,1862,1862,1860,4214
20230627,113500,4893808562,1862,1864,1864,1862,1996
20230627,113400,4890090419,1865,1865,1871,1863,5590
20230627,113300,4879644833,1864,1864,1877,1863,1619
20230627,113200,4876625537,1878,1872,1878,1865,10328
20230627,113100,4857291256,1872,1876,1879,1872,4252
20230627,113000,4849318764,1876,1871,1877,1871,1633
20230627,112900,4846260160,1870,1876,1880,1869,7458
20230627,112800,4832285967,1876,1886,1892,1866,23603
20230627,112700,4787901403,1893,1870,1900,1865,34606
20230627,112600,4722568305,1872,1872,1873,1859,4865
20230627,112500,4713481338,1872,1861,1872,1861,3865
20230627,112400,4706255930,1861,1860,1866,1860,2596
20230627,112300,4701426818,1861,1866,1872,1859,8766
20230627,112200,4685073509,1860,1864,1872,1860,6474
20230627,112100,4672985404,1864,1868,1873,1861,4488
20230627,112000,4664593980,1868,1857,1877,1857,20753
20230627,111900,4625881238,1857,1859,1859,1857,4169
20230627,111800,4618133693,1859,1859,1860,1858,497
20230627,111700,4617210066,1860,1857,1860,1857,2424
20230627,111600,4612703995,1857,1858,1858,1857,2680
20230627,111500,4607726759,1858,1857,1858,1857,3517
20230627,111400,4601194184,1857,1858,1858,1857,1783
20230627,111300,4597882010,1859,1858,1859,1858,859
20230627,111200,4596285768,1858,1860,1860,1858,576
20230627,111100,4595214984,1860,1857,1861,1857,511
20230627,111000,4594265678,1861,1860,1861,1856,13357
20230627,110900,4569456477,1860,1861,1862,1860,3323
20230627,110800,4563273225,1862,1861,1863,1861,14703
20230627,110700,4535883905,1861,1862,1864,1861,5148
20230627,110600,4526295238,1861,1861,1862,1860,2758
20230627,110500,4521162585,1861,1861,1863,1861,5154
20230627,110400,4511568907,1861,1861,1862,1861,1811
20230627,110300,4508196924,1860,1856,1861,1855,10468
20230627,110200,4488738224,1856,1853,1856,1851,15190
20230627,110100,4460598408,1853,1854,1854,1853,3226
20230627,110000,4454620506,1854,1855,1856,1854,873
20230627,105900,4453000658,1855,1854,1857,1853,593
20230627,105800,4451901235,1852,1855,1856,1852,11925
20230627,105700,4429787614,1855,1857,1857,1855,728
20230627,105600,4428437158,1855,1855,1857,1854,2169
20230627,105500,4424414904,1855,1856,1856,1854,3367
20230627,105400,4418167801,1856,1857,1859,1856,519
20230627,105300,4417204169,1857,1857,1859,1857,1657
20230627,105200,4414126668,1859,1859,1859,1857,1561
20230627,105100,4411225159,1859,1858,1859,1857,530
20230627,105000,4410240576,1859,1856,1859,1856,7671
20230627,104900,4396002056,1857,1855,1857,1853,7802
20230627,104800,4381530602,1857,1856,1857,1854,7086
20230627,104700,4368387312,1855,1854,1855,1854,1733
20230627,104600,4365173598,1855,1854,1857,1854,767
20230627,104500,4363750883,1854,1856,1857,1854,1541
20230627,104400,4360892866,1858,1858,1859,1857,2308
20230627,104300,4356605411,1858,1857,1858,1857,592
20230627,104200,4355506066,1857,1855,1858,1853,361
20230627,104100,4354836328,1855,1854,1855,1849,557
20230627,104000,4353804070,1854,1843,1855,1842,25967
20230627,103900,4305865018,1843,1848,1848,1843,29109
20230627,103800,4252153270,1848,1851,1851,1848,21864
20230627,103700,4211707631,1854,1854,1854,1851,7206
20230627,103600,4198367179,1854,1854,1855,1853,2879
20230627,103500,4193030760,1855,1856,1856,1853,740
20230627,103400,4191659304,1856,1855,1857,1855,5540
20230627,103300,4181379241,1855,1852,1856,1852,1024
20230627,103200,4179482625,1857,1852,1857,1851,5707
20230627,103100,4168913684,1852,1852,1852,1851,2820
20230627,103000,4163692470,1852,1853,1857,1852,1850
20230627,102900,4160264648,1853,1850,1854,1850,5249
20230627,102800,4150547081,1850,1849,1854,1848,5031
20230627,102700,4141246177,1849,1848,1854,1847,10578
20230627,102600,4121673410,1848,1848,1848,1845,19974
20230627,102500,4084792038,1849,1853,1853,1848,47072
20230627,102400,3997684656,1853,1859,1859,1852,15909
20230627,102300,3968189736,1857,1857,1859,1856,1543
20230627,102200,3965324402,1860,1858,1860,1857,5230
20230627,102100,3955611162,1857,1858,1860,1856,6482
20230627,102000,3943572459,1860,1861,1862,1857,2625
20230627,101900,3938692387,1862,1862,1862,1861,15377
20230627,101800,3910073658,1862,1858,1866,1856,7598
20230627,101700,3895948268,1857,1853,1862,1852,27000
20230627,101600,3845814632,1853,1866,1866,1853,52294
20230627,101500,3748604147,1867,1863,1873,1863,5598
20230627,101400,3738148018,1864,1873,1874,1862,58479
20230627,101300,3628894537,1874,1873,1874,1872,6428
20230627,101200,3616857200,1874,1874,1874,1873,2997
20230627,101100,3611242419,1873,1875,1875,1872,3227
20230627,101000,3605199350,1872,1877,1877,1872,22502
20230627,100900,3563031072,1877,1876,1878,1875,5701
20230627,100800,3552340747,1878,1879,1879,1875,8266
20230627,100700,3536827105,1879,1876,1879,1876,695
20230627,100600,3535522951,1879,1888,1888,1875,12323
20230627,100500,3512397639,1883,1876,1889,1876,6732
20230627,100400,3499748035,1876,1874,1876,1873,3173
20230627,100300,3493799204,1875,1873,1876,1872,6432
20230627,100200,3481754005,1876,1874,1876,1873,5380
20230627,100100,3471669365,1873,1873,1875,1872,33524
20230627,100000,3408883548,1874,1879,1879,1873,41593
20230627,095900,3330873106,1879,1883,1883,1878,16609
20230627,095800,3299662134,1883,1881,1883,1880,8719
20230627,095700,3283269717,1880,1881,1883,1880,16483
20230627,095600,3252276036,1880,1886,1886,1880,10906
20230627,095500,3231752252,1886,1882,1886,1881,7445
20230627,095400,3217740840,1890,1887,1890,1882,7119
20230627,095300,3204324244,1887,1889,1889,1884,8426
20230627,095200,3188426292,1887,1883,1890,1882,5318
20230627,095100,3178410886,1883,1890,1890,1883,42438
20230627,095000,3098416743,1886,1891,1891,1886,1251
20230627,094900,3096057255,1891,1891,1891,1891,106
20230627,094800,3095856809,1886,1890,1892,1885,4807
20230627,094700,3086794939,1892,1890,1892,1885,14805
20230627,094600,3058853572,1890,1891,1892,1890,735
20230627,094500,3057464040,1893,1887,1893,1885,2557
20230627,094400,3052640219,1889,1887,1890,1886,12630
20230627,094300,3028812325,1887,1889,1892,1887,10899
20230627,094200,3008225838,1890,1891,1893,1890,6179
20230627,094100,2996544743,1893,1893,1893,1890,7332
20230627,094000,2982672578,1893,1891,1896,1891,3625
20230627,093900,2975806642,1892,1890,1892,1889,12235
20230627,093800,2952688278,1891,1892,1893,1888,12861
20230627,093700,2928387676,1893,1897,1897,1892,8242
20230627,093600,2912791428,1894,1899,1899,1892,19920
20230627,093500,2875063033,1899,1901,1910,1899,14397
20230627,093400,2847710758,1902,1900,1903,1898,15952
20230627,093300,2817398076,1901,1911,1911,1897,7584
20230627,093200,2802985182,1913,1899,1914,1890,21272
20230627,093100,2762705557,1899,1902,1904,1899,7599
20230627,093000,2748262620,1902,1906,1906,1902,14682
20230627,092900,2720312208,1906,1910,1910,1905,16389
20230627,092800,2689056034,1910,1904,1910,1903,11587
20230627,092700,2666990484,1904,1912,1913,1903,29287
20230627,092600,2611114438,1913,1928,1929,1913,59020
20230627,092500,2497685794,1930,1919,1930,1919,212503
20230627,092400,2087831528,1920,1905,1920,1902,24527
20230627,092300,2040996494,1905,1892,1905,1892,6473
20230627,092200,2028703214,1894,1888,1894,1884,24881
20230627,092100,1981740441,1888,1893,1894,1888,24895
20230627,092000,1934701582,1894,1900,1900,1894,10897
20230627,091900,1914015941,1901,1904,1904,1900,21324
20230627,091800,1873468349,1904,1907,1908,1904,27103
20230627,091700,1821825100,1906,1909,1911,1906,48185
20230627,091600,1729892779,1909,1909,1914,1908,9271
20230627,091500,1712196779,1910,1915,1917,1909,17024
20230627,091400,1679678437,1916,1902,1924,1902,22951
20230627,091300,1635686746,1902,1923,1923,1901,41565
20230627,091200,1556202528,1923,1909,1928,1909,39380
20230627,091100,1480554719,1911,1911,1911,1909,18334
20230627,091000,1445548091,1909,1926,1927,1908,56809
20230627,090900,1336512430,1926,1895,1930,1895,97888
20230627,090800,1148789413,1894,1888,1894,1880,30089
20230627,090700,1092109587,1880,1881,1888,1878,28668
20230627,090600,1038198837,1880,1884,1889,1878,147105
20230627,090500,761412204,1885,1890,1901,1884,57473
20230627,090400,652908191,1888,1907,1907,1888,101484
20230627,090300,460540576,1907,1914,1914,1901,32276
20230627,090200,399004493,1907,1904,1914,1903,41526
20230627,090100,319828486,1903,1907,1915,1901,51689
20230627,090000,221340502,1906,1918,1918,1903,114518