KissMeData/078940/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193600,27371541334,1620,1620,1620,1620,109171
20230627,193500,27371541334,1620,1620,1620,1620,0
20230627,193400,27371541334,1620,1620,1620,1620,0
20230627,193300,27371541334,1620,1620,1620,1620,0
20230627,193200,27371541334,1620,1620,1620,1620,0
20230627,193100,27371541334,1620,1620,1620,1620,0
20230627,193000,27371541334,1620,1620,1620,1620,0
20230627,192900,27371541334,1620,1620,1620,1620,0
20230627,192800,27371541334,1620,1620,1620,1620,0
20230627,192700,27371541334,1620,1620,1620,1620,0
20230627,192600,27371541334,1620,1620,1620,1620,0
20230627,192500,27371541334,1620,1620,1620,1620,0
20230627,192400,27371541334,1620,1620,1620,1620,0
20230627,192300,27371541334,1620,1620,1620,1620,0
20230627,192200,27371541334,1620,1620,1620,1620,0
20230627,192100,27371541334,1620,1620,1620,1620,0
20230627,192000,27371541334,1620,1620,1620,1620,0
20230627,191900,27371541334,1620,1620,1620,1620,0
20230627,191800,27371541334,1620,1620,1620,1620,0
20230627,191700,27371541334,1620,1620,1620,1620,0
20230627,191600,27371541334,1620,1620,1620,1620,0
20230627,191500,27371541334,1620,1620,1620,1620,0
20230627,191400,27371541334,1620,1620,1620,1620,0
20230627,191300,27371541334,1620,1620,1620,1620,0
20230627,191200,27371541334,1620,1620,1620,1620,0
20230627,191100,27371541334,1620,1620,1620,1620,0
20230627,191000,27371541334,1620,1620,1620,1620,0
20230627,190900,27371541334,1620,1620,1620,1620,0
20230627,190800,27371541334,1620,1620,1620,1620,0
20230627,190700,27371541334,1620,1620,1620,1620,0
20230627,190600,27371541334,1620,1620,1620,1620,109171
20230627,190500,27371541334,1620,1620,1620,1620,0
20230627,190400,27371541334,1620,1620,1620,1620,0
20230627,190300,27371541334,1620,1620,1620,1620,0
20230627,190200,27371541334,1620,1620,1620,1620,0
20230627,190100,27371541334,1620,1620,1620,1620,0
20230627,190000,27371541334,1620,1620,1620,1620,0
20230627,185900,27371541334,1620,1620,1620,1620,0
20230627,185800,27371541334,1620,1620,1620,1620,0
20230627,185700,27371541334,1620,1620,1620,1620,0
20230627,185600,27371541334,1620,1620,1620,1620,0
20230627,185500,27371541334,1620,1620,1620,1620,0
20230627,185400,27371541334,1620,1620,1620,1620,0
20230627,185300,27371541334,1620,1620,1620,1620,0
20230627,185200,27371541334,1620,1620,1620,1620,0
20230627,185100,27371541334,1620,1620,1620,1620,0
20230627,185000,27371541334,1620,1620,1620,1620,0
20230627,184900,27371541334,1620,1620,1620,1620,0
20230627,184800,27371541334,1620,1620,1620,1620,0
20230627,184700,27371541334,1620,1620,1620,1620,0
20230627,184600,27371541334,1620,1620,1620,1620,0
20230627,184500,27371541334,1620,1620,1620,1620,0
20230627,184400,27371541334,1620,1620,1620,1620,0
20230627,184300,27371541334,1620,1620,1620,1620,0
20230627,184200,27371541334,1620,1620,1620,1620,0
20230627,184100,27371541334,1620,1620,1620,1620,0
20230627,184000,27371541334,1620,1620,1620,1620,0
20230627,183900,27371541334,1620,1620,1620,1620,0
20230627,183800,27371541334,1620,1620,1620,1620,0
20230627,183700,27371541334,1620,1620,1620,1620,0
20230627,183600,27371541334,1620,1620,1620,1620,109171
20230627,183500,27371541334,1620,1620,1620,1620,0
20230627,183400,27371541334,1620,1620,1620,1620,0
20230627,183300,27371541334,1620,1620,1620,1620,0
20230627,183200,27371541334,1620,1620,1620,1620,0
20230627,183100,27371541334,1620,1620,1620,1620,0
20230627,183000,27371541334,1620,1620,1620,1620,0
20230627,182900,27371541334,1620,1620,1620,1620,0
20230627,182800,27371541334,1620,1620,1620,1620,0
20230627,182700,27371541334,1620,1620,1620,1620,0
20230627,182600,27371541334,1620,1620,1620,1620,0
20230627,182500,27371541334,1620,1620,1620,1620,0
20230627,182400,27371541334,1620,1620,1620,1620,0
20230627,182300,27371541334,1620,1620,1620,1620,0
20230627,182200,27371541334,1620,1620,1620,1620,0
20230627,182100,27371541334,1620,1620,1620,1620,0
20230627,182000,27371541334,1620,1620,1620,1620,0
20230627,181900,27371541334,1620,1620,1620,1620,0
20230627,181800,27371541334,1620,1620,1620,1620,0
20230627,181700,27371541334,1620,1620,1620,1620,0
20230627,181600,27371541334,1620,1620,1620,1620,0
20230627,181500,27371541334,1620,1620,1620,1620,0
20230627,181400,27371541334,1620,1620,1620,1620,0
20230627,181300,27371541334,1620,1620,1620,1620,0
20230627,181200,27371541334,1620,1620,1620,1620,0
20230627,181100,27371541334,1620,1620,1620,1620,0
20230627,181000,27371541334,1620,1620,1620,1620,0
20230627,180900,27371541334,1620,1620,1620,1620,0
20230627,180800,27371541334,1620,1620,1620,1620,0
20230627,180700,27371541334,1620,1620,1620,1620,0
20230627,180600,27371541334,1620,1620,1620,1620,109171
20230627,180500,27371541334,1620,1620,1620,1620,0
20230627,180400,27371541334,1620,1620,1620,1620,0
20230627,180300,27371541334,1620,1620,1620,1620,0
20230627,180200,27371541334,1620,1620,1620,1620,0
20230627,180100,27371541334,1620,1620,1620,1620,0
20230627,180000,27371541334,1620,1620,1620,1620,0
20230627,175900,27371541334,1620,1620,1620,1620,0
20230627,175800,27371541334,1620,1620,1620,1620,0
20230627,175700,27371541334,1620,1620,1620,1620,0
20230627,175600,27371541334,1620,1620,1620,1620,0
20230627,175500,27371541334,1620,1620,1620,1620,0
20230627,175400,27371541334,1620,1620,1620,1620,0
20230627,175300,27371541334,1620,1620,1620,1620,0
20230627,175200,27371541334,1620,1620,1620,1620,0
20230627,175100,27371541334,1620,1620,1620,1620,0
20230627,175000,27371541334,1620,1620,1620,1620,0
20230627,174900,27371541334,1620,1620,1620,1620,0
20230627,174800,27371541334,1620,1620,1620,1620,0
20230627,174700,27371541334,1620,1620,1620,1620,0
20230627,174600,27371541334,1620,1620,1620,1620,0
20230627,174500,27371541334,1620,1620,1620,1620,0
20230627,174400,27371541334,1620,1620,1620,1620,0
20230627,174300,27371541334,1620,1620,1620,1620,0
20230627,174200,27371541334,1620,1620,1620,1620,0
20230627,174100,27371541334,1620,1620,1620,1620,0
20230627,174000,27371541334,1620,1620,1620,1620,0
20230627,173900,27371541334,1620,1620,1620,1620,0
20230627,173800,27371541334,1620,1620,1620,1620,0
20230627,173700,27371541334,1620,1620,1620,1620,0
20230627,173600,27371541334,1620,1620,1620,1620,109171
20230627,173500,27371541334,1620,1620,1620,1620,0
20230627,173400,27371541334,1620,1620,1620,1620,0
20230627,173300,27371541334,1620,1620,1620,1620,0
20230627,173200,27371541334,1620,1620,1620,1620,0
20230627,173100,27371541334,1620,1620,1620,1620,0
20230627,173000,27371541334,1620,1620,1620,1620,0
20230627,172900,27371541334,1620,1620,1620,1620,0
20230627,172800,27371541334,1620,1620,1620,1620,0
20230627,172700,27371541334,1620,1620,1620,1620,0
20230627,172600,27371541334,1620,1620,1620,1620,0
20230627,172500,27371541334,1620,1620,1620,1620,0
20230627,172400,27371541334,1620,1620,1620,1620,0
20230627,172300,27371541334,1620,1620,1620,1620,0
20230627,172200,27371541334,1620,1620,1620,1620,0
20230627,172100,27371541334,1620,1620,1620,1620,0
20230627,172000,27371541334,1620,1620,1620,1620,0
20230627,171900,27371541334,1620,1620,1620,1620,0
20230627,171800,27371541334,1620,1620,1620,1620,0
20230627,171700,27371541334,1620,1620,1620,1620,0
20230627,171600,27371541334,1620,1620,1620,1620,0
20230627,171500,27371541334,1620,1620,1620,1620,0
20230627,171400,27371541334,1620,1620,1620,1620,0
20230627,171300,27371541334,1620,1620,1620,1620,0
20230627,171200,27371541334,1620,1620,1620,1620,0
20230627,171100,27371541334,1620,1620,1620,1620,0
20230627,171000,27371541334,1620,1620,1620,1620,0
20230627,170900,27371541334,1620,1620,1620,1620,0
20230627,170800,27371541334,1620,1620,1620,1620,0
20230627,170700,27371541334,1620,1620,1620,1620,0
20230627,170600,27371541334,1620,1620,1620,1620,109171
20230627,170500,27371541334,1620,1620,1620,1620,0
20230627,170400,27371541334,1620,1620,1620,1620,0
20230627,170300,27371541334,1620,1620,1620,1620,0
20230627,170200,27371541334,1620,1620,1620,1620,0
20230627,170100,27371541334,1620,1620,1620,1620,0
20230627,170000,27371541334,1620,1620,1620,1620,0
20230627,165900,27371541334,1620,1620,1620,1620,0
20230627,165800,27371541334,1620,1620,1620,1620,0
20230627,165700,27371541334,1620,1620,1620,1620,0
20230627,165600,27371541334,1620,1620,1620,1620,0
20230627,165500,27371541334,1620,1620,1620,1620,0
20230627,165400,27371541334,1620,1620,1620,1620,0
20230627,165300,27371541334,1620,1620,1620,1620,0
20230627,165200,27371541334,1620,1620,1620,1620,0
20230627,165100,27371541334,1620,1620,1620,1620,0
20230627,165000,27371541334,1620,1620,1620,1620,0
20230627,164900,27371541334,1620,1620,1620,1620,0
20230627,164800,27371541334,1620,1620,1620,1620,0
20230627,164700,27371541334,1620,1620,1620,1620,0
20230627,164600,27371541334,1620,1620,1620,1620,0
20230627,164500,27371541334,1620,1620,1620,1620,0
20230627,164400,27371541334,1620,1620,1620,1620,0
20230627,164300,27371541334,1620,1620,1620,1620,0
20230627,164200,27371541334,1620,1620,1620,1620,0
20230627,164100,27371541334,1620,1620,1620,1620,0
20230627,164000,27371541334,1620,1620,1620,1620,0
20230627,163900,27371541334,1620,1620,1620,1620,0
20230627,163800,27371541334,1620,1620,1620,1620,0
20230627,163700,27371541334,1620,1620,1620,1620,0
20230627,163600,27371541334,1620,1620,1620,1620,109171
20230627,163500,27371541334,1620,1620,1620,1620,0
20230627,163400,27371541334,1620,1620,1620,1620,0
20230627,163300,27371541334,1620,1620,1620,1620,0
20230627,163200,27371541334,1620,1620,1620,1620,0
20230627,163100,27371541334,1620,1620,1620,1620,0
20230627,163000,27371541334,1620,1620,1620,1620,0
20230627,162900,27371541334,1620,1620,1620,1620,0
20230627,162800,27371541334,1620,1620,1620,1620,0
20230627,162700,27371541334,1620,1620,1620,1620,0
20230627,162600,27371541334,1620,1620,1620,1620,0
20230627,162500,27371541334,1620,1620,1620,1620,0
20230627,162400,27371541334,1620,1620,1620,1620,0
20230627,162300,27371541334,1620,1620,1620,1620,0
20230627,162200,27371541334,1620,1620,1620,1620,0
20230627,162100,27371541334,1620,1620,1620,1620,0
20230627,162000,27371541334,1620,1620,1620,1620,0
20230627,161900,27371541334,1620,1620,1620,1620,0
20230627,161800,27371541334,1620,1620,1620,1620,0
20230627,161700,27371541334,1620,1620,1620,1620,0
20230627,161600,27371541334,1620,1620,1620,1620,0
20230627,161500,27371541334,1620,1620,1620,1620,0
20230627,161400,27371541334,1620,1620,1620,1620,0
20230627,161300,27371541334,1620,1620,1620,1620,0
20230627,161200,27371541334,1620,1620,1620,1620,0
20230627,161100,27371541334,1620,1620,1620,1620,0
20230627,161000,27371541334,1620,1620,1620,1620,0
20230627,160900,27371541334,1620,1620,1620,1620,0
20230627,160800,27371541334,1620,1620,1620,1620,0
20230627,160700,27371541334,1620,1620,1620,1620,0
20230627,160600,27371541334,1620,1620,1620,1620,109171
20230627,160500,27371541334,1620,1620,1620,1620,0
20230627,160400,27371541334,1620,1620,1620,1620,0
20230627,160300,27371541334,1620,1620,1620,1620,0
20230627,160200,27371541334,1620,1620,1620,1620,0
20230627,160100,27371541334,1620,1620,1620,1620,0
20230627,160000,27371541334,1620,1620,1620,1620,0
20230627,155900,27371541334,1620,1620,1620,1620,0
20230627,155800,27371541334,1620,1620,1620,1620,0
20230627,155700,27371541334,1620,1620,1620,1620,0
20230627,155600,27371541334,1620,1620,1620,1620,0
20230627,155500,27371541334,1620,1620,1620,1620,0
20230627,155400,27371541334,1620,1620,1620,1620,0
20230627,155300,27371541334,1620,1620,1620,1620,0
20230627,155200,27371541334,1620,1620,1620,1620,0
20230627,155100,27371541334,1620,1620,1620,1620,0
20230627,155000,27371541334,1620,1620,1620,1620,0
20230627,154900,27371541334,1620,1620,1620,1620,0
20230627,154800,27371541334,1620,1620,1620,1620,0
20230627,154700,27371541334,1620,1620,1620,1620,0
20230627,154600,27371541334,1620,1620,1620,1620,0
20230627,154500,27371541334,1620,1620,1620,1620,0
20230627,154400,27371541334,1620,1620,1620,1620,0
20230627,154300,27371541334,1620,1620,1620,1620,0
20230627,154200,27371541334,1620,1620,1620,1620,0
20230627,154100,27371541334,1620,1620,1620,1620,0
20230627,154000,27371541334,1620,1620,1620,1620,0
20230627,153900,27371541334,1620,1620,1620,1620,0
20230627,153800,27371541334,1620,1620,1620,1620,0
20230627,153700,27371541334,1620,1620,1620,1620,0
20230627,153600,27371541334,1620,1620,1620,1620,109171
20230627,153500,27371541334,1620,1620,1620,1620,0
20230627,153400,27371541334,1620,1620,1620,1620,0
20230627,153300,27371541334,1620,1620,1620,1620,0
20230627,153200,27371541334,1620,1620,1620,1620,0
20230627,153100,27371541334,1620,1620,1620,1620,0
20230627,153000,27371541334,1620,1620,1620,1620,109171
20230627,152900,27194684314,1613,1613,1613,1613,0
20230627,152800,27194684314,1613,1613,1613,1613,0
20230627,152700,27194684314,1613,1613,1613,1613,0
20230627,152600,27194684314,1613,1613,1613,1613,0
20230627,152500,27194684314,1613,1613,1613,1613,0
20230627,152400,27194684314,1613,1613,1613,1613,0
20230627,152300,27194684314,1613,1613,1613,1613,0
20230627,152200,27194684314,1613,1613,1613,1613,0
20230627,152100,27194684314,1613,1613,1613,1613,0
20230627,152000,27194684314,1613,1613,1613,1613,0
20230627,151900,27194684314,1613,1603,1613,1602,23254
20230627,151800,27157351831,1605,1612,1614,1602,22750
20230627,151700,27120737834,1612,1622,1622,1604,14937
20230627,151600,27096639960,1622,1610,1623,1605,33232
20230627,151500,27043003310,1610,1610,1610,1602,22289
20230627,151400,27007170617,1604,1592,1612,1592,31778
20230627,151300,26956343856,1592,1583,1593,1580,16774
20230627,151200,26929708629,1583,1570,1583,1565,24471
20230627,151100,26891090996,1570,1569,1570,1565,8779
20230627,151000,26877318528,1569,1564,1569,1564,3257
20230627,150900,26872212114,1564,1560,1567,1559,867
20230627,150800,26870859398,1568,1568,1568,1559,1370
20230627,150700,26868715898,1569,1555,1570,1554,8139
20230627,150600,26855983104,1555,1564,1564,1553,24055
20230627,150500,26818452014,1564,1586,1586,1564,30805
20230627,150400,26769939265,1587,1589,1589,1577,1565
20230627,150300,26767455728,1589,1588,1590,1577,11629
20230627,150200,26749043626,1588,1588,1594,1583,22877
20230627,150100,26712677727,1590,1579,1597,1579,44431
20230627,150000,26642034527,1577,1573,1579,1570,2158
20230627,145900,26638634883,1573,1557,1573,1557,8613
20230627,145800,26625110623,1564,1571,1571,1552,11151
20230627,145700,26607670676,1571,1565,1571,1565,18747
20230627,145600,26578256330,1565,1567,1570,1565,8849
20230627,145500,26564379519,1567,1558,1567,1558,11994
20230627,145400,26545653925,1559,1551,1560,1550,11525
20230627,145300,26527742592,1550,1540,1550,1540,2858
20230627,145200,26523322371,1540,1542,1543,1540,9430
20230627,145100,26508795650,1542,1540,1543,1540,1732
20230627,145000,26506127457,1540,1529,1540,1528,20171
20230627,144900,26475225064,1529,1535,1539,1527,4267
20230627,144800,26468699996,1527,1531,1531,1525,11953
20230627,144700,26450429612,1535,1544,1544,1531,42070
20230627,144600,26385757344,1544,1549,1550,1542,5654
20230627,144500,26377025798,1549,1552,1552,1544,7543
20230627,144400,26365372231,1552,1545,1553,1541,14614
20230627,144300,26342830115,1546,1557,1557,1546,7144
20230627,144200,26331740506,1560,1554,1563,1550,1234
20230627,144100,26329821917,1544,1551,1554,1544,5079
20230627,144000,26321971450,1547,1552,1552,1544,7020
20230627,143900,26311107822,1550,1569,1569,1542,24348
20230627,143800,26273045970,1570,1573,1574,1570,4504
20230627,143700,26265964222,1572,1565,1572,1564,8222
20230627,143600,26253067912,1564,1589,1590,1564,22318
20230627,143500,26217851336,1589,1548,1589,1541,11691
20230627,143400,26199637327,1541,1540,1547,1540,30277
20230627,143300,26152947271,1540,1540,1541,1536,18393
20230627,143200,26124623642,1537,1542,1553,1537,31752
20230627,143100,26075706403,1542,1552,1552,1542,30077
20230627,143000,26029167950,1559,1568,1570,1552,9068
20230627,142900,26015045732,1568,1556,1574,1556,23610
20230627,142800,25977992486,1556,1565,1570,1550,47911
20230627,142700,25903268895,1566,1592,1592,1565,32208
20230627,142600,25852529305,1583,1593,1594,1581,27588
20230627,142500,25808709636,1593,1599,1600,1593,13638
20230627,142400,25786928297,1600,1592,1603,1590,28770
20230627,142300,25740973795,1592,1611,1612,1590,69582
20230627,142200,25629446020,1614,1612,1617,1611,6894
20230627,142100,25618321634,1616,1623,1623,1612,11887
20230627,142000,25599114644,1624,1634,1638,1615,43676
20230627,141900,25527878442,1634,1612,1635,1610,35981
20230627,141800,25469633346,1617,1630,1645,1611,90070
20230627,141700,25322478433,1630,1593,1630,1592,95541
20230627,141600,25167967019,1592,1580,1599,1575,54310
20230627,141500,25081592048,1580,1578,1581,1573,23092
20230627,141400,25045140780,1579,1573,1579,1571,11638
20230627,141300,25026814432,1573,1573,1575,1573,6665
20230627,141200,25016323301,1572,1579,1579,1571,30042
20230627,141100,24969089879,1579,1569,1580,1567,23558
20230627,141000,24931982720,1569,1569,1571,1569,13588
20230627,140900,24910649306,1570,1580,1582,1569,41592
20230627,140800,24845139723,1580,1570,1580,1569,30882
20230627,140700,24796566809,1569,1574,1575,1568,19512
20230627,140600,24765913531,1571,1570,1575,1570,16037
20230627,140500,24740681988,1574,1570,1577,1568,23141
20230627,140400,24704298225,1570,1573,1582,1561,62940
20230627,140300,24605147646,1572,1557,1579,1555,40686
20230627,140200,24541416840,1558,1553,1559,1553,11648
20230627,140100,24523305875,1553,1553,1556,1551,45385
20230627,140000,24452824382,1553,1563,1565,1550,47769
20230627,135900,24378547635,1564,1551,1564,1551,33225
20230627,135800,24326756417,1551,1541,1564,1541,43639
20230627,135700,24258953776,1541,1537,1542,1534,23484
20230627,135600,24222800250,1540,1553,1559,1531,96615
20230627,135500,24073700076,1553,1555,1572,1550,166640
20230627,135400,23813598691,1559,1534,1559,1534,70434
20230627,135300,23704789445,1535,1526,1543,1525,62672
20230627,135200,23608779993,1526,1515,1526,1512,60395
20230627,135100,23516961221,1515,1506,1516,1500,24702
20230627,135000,23479644373,1500,1507,1515,1500,75348
20230627,134900,23365996622,1507,1490,1509,1490,56666
20230627,134800,23281077430,1490,1486,1490,1484,17023
20230627,134700,23255757969,1486,1477,1488,1477,23265
20230627,134600,23221238944,1476,1479,1483,1476,15952
20230627,134500,23197635580,1479,1478,1481,1478,7120
20230627,134400,23187099093,1478,1475,1478,1472,7911
20230627,134300,23175442934,1475,1481,1481,1472,2371
20230627,134200,23171943225,1480,1475,1482,1475,11745
20230627,134100,23154586364,1475,1470,1476,1469,11851
20230627,134000,23137122641,1470,1470,1471,1470,2953
20230627,133900,23132780836,1470,1474,1475,1470,4495
20230627,133800,23126164735,1475,1472,1476,1471,6397
20230627,133700,23116732622,1471,1471,1472,1470,4354
20230627,133600,23110327956,1471,1466,1471,1462,6449
20230627,133500,23100858249,1466,1466,1466,1462,16928
20230627,133400,23076109013,1466,1465,1466,1465,360
20230627,133300,23075581278,1465,1465,1465,1465,886
20230627,133200,23074283288,1462,1465,1465,1462,9447
20230627,133100,23060462837,1465,1466,1466,1465,1513
20230627,133000,23058246280,1469,1467,1471,1466,12934
20230627,132900,23039254594,1466,1465,1469,1465,7325
20230627,132800,23028508620,1466,1464,1466,1462,13962
20230627,132700,23008069844,1464,1461,1464,1460,11259
20230627,132600,22991620175,1462,1462,1462,1461,5144
20230627,132500,22984103981,1461,1455,1462,1454,14630
20230627,132400,22962794688,1455,1458,1460,1455,3649
20230627,132300,22957478231,1460,1462,1465,1458,9276
20230627,132200,22943906689,1462,1463,1463,1460,4185
20230627,132100,22937786657,1463,1455,1463,1455,3647
20230627,132000,22932477319,1457,1450,1457,1450,5674
20230627,131900,22924215627,1448,1450,1457,1448,4411
20230627,131800,22917814774,1459,1463,1464,1458,13346
20230627,131700,22898310086,1464,1462,1464,1459,10388
20230627,131600,22883129441,1447,1456,1463,1447,39782
20230627,131500,22825128307,1456,1458,1458,1452,7190
20230627,131400,22814682158,1452,1444,1460,1443,25581
20230627,131300,22777481414,1442,1441,1444,1441,8004
20230627,131200,22765932684,1442,1439,1443,1439,1994
20230627,131100,22763058331,1439,1434,1439,1434,5193
20230627,131000,22755602612,1434,1431,1434,1431,797
20230627,130900,22754462093,1434,1434,1434,1434,2308
20230627,130800,22751152421,1434,1434,1434,1434,503
20230627,130700,22750431119,1430,1430,1430,1429,4355
20230627,130600,22744204546,1430,1429,1430,1429,1314
20230627,130500,22742326584,1429,1429,1430,1428,4986
20230627,130400,22735204202,1429,1433,1434,1429,1252
20230627,130300,22733412527,1430,1430,1430,1430,605
20230627,130200,22732547377,1434,1434,1434,1434,12
20230627,130100,22732530169,1435,1430,1435,1429,4887
20230627,130000,22725542159,1435,1435,1436,1430,847
20230627,125900,22724326967,1436,1436,1436,1429,5751
20230627,125800,22716107622,1430,1437,1440,1430,14196
20230627,125700,22695779842,1440,1440,1440,1436,11622
20230627,125600,22679085248,1439,1447,1447,1439,14569
20230627,125500,22658103704,1445,1449,1449,1445,2791
20230627,125400,22654069274,1449,1450,1450,1446,867
20230627,125300,22652813224,1450,1445,1450,1445,12079
20230627,125200,22635301987,1445,1444,1445,1440,12485
20230627,125100,22617307234,1445,1447,1447,1440,13354
20230627,125000,22598046802,1446,1444,1449,1444,18814
20230627,124900,22570833044,1444,1442,1444,1442,2432
20230627,124800,22567322290,1442,1442,1442,1439,2573
20230627,124700,22563616878,1444,1443,1444,1443,1035
20230627,124600,22562123340,1444,1436,1444,1435,10421
20230627,124500,22547093576,1443,1436,1443,1436,50
20230627,124400,22547021633,1432,1444,1444,1432,12404
20230627,124300,22529232443,1444,1444,1445,1437,2700
20230627,124200,22525342232,1445,1442,1445,1442,2908
20230627,124100,22521145040,1444,1443,1444,1436,7469
20230627,124000,22510363246,1444,1435,1444,1432,7557
20230627,123900,22499465504,1435,1440,1440,1435,1618
20230627,123800,22497137709,1440,1439,1441,1438,3763
20230627,123700,22491719803,1439,1435,1439,1435,803
20230627,123600,22490566417,1431,1438,1438,1431,1806
20230627,123500,22487971753,1438,1430,1438,1429,7007
20230627,123400,22477922372,1429,1424,1429,1424,11748
20230627,123300,22461151364,1424,1423,1424,1421,238
20230627,123200,22460812762,1423,1422,1423,1422,269
20230627,123100,22460430125,1421,1420,1421,1419,3380
20230627,123000,22455633705,1420,1420,1420,1419,1353
20230627,122900,22453712460,1420,1421,1421,1420,1074
20230627,122800,22452186307,1421,1420,1421,1420,2126
20230627,122700,22449167337,1420,1420,1420,1419,484
20230627,122600,22448480199,1418,1421,1421,1418,2027
20230627,122500,22445605183,1421,1421,1421,1421,2
20230627,122400,22445602341,1424,1421,1424,1421,1312
20230627,122300,22443735489,1421,1421,1421,1418,1318
20230627,122200,22441866284,1418,1419,1421,1418,272
20230627,122100,22441480070,1419,1421,1421,1419,1917
20230627,122000,22438759142,1422,1416,1422,1415,19816
20230627,121900,22410705883,1416,1419,1422,1416,9830
20230627,121800,22396766073,1423,1425,1425,1420,1257
20230627,121700,22394979219,1425,1418,1425,1418,5000
20230627,121600,22387873180,1417,1416,1417,1414,3095
20230627,121500,22383490779,1415,1411,1415,1411,8366
20230627,121400,22371666818,1411,1413,1414,1411,3905
20230627,121300,22366151841,1413,1418,1418,1413,1215
20230627,121200,22364434779,1411,1410,1417,1410,1172
20230627,121100,22362781757,1411,1417,1418,1410,12202
20230627,121000,22345556551,1417,1420,1420,1414,5680
20230627,120900,22337516238,1421,1424,1424,1418,9195
20230627,120800,22324462765,1424,1425,1425,1422,1540
20230627,120700,22322270337,1425,1422,1425,1422,1409
20230627,120600,22320263732,1422,1421,1422,1421,589
20230627,120500,22319426761,1421,1422,1422,1420,924
20230627,120400,22318113757,1422,1421,1422,1421,4511
20230627,120300,22311703516,1422,1422,1422,1421,863
20230627,120200,22310477131,1424,1425,1425,1420,7886
20230627,120100,22299277018,1424,1423,1428,1419,5244
20230627,120000,22291827459,1424,1419,1424,1419,1765
20230627,115900,22289318469,1419,1420,1420,1418,6303
20230627,115800,22280374427,1420,1418,1423,1418,3791
20230627,115700,22274995509,1419,1419,1424,1419,3122
20230627,115600,22270559350,1423,1421,1423,1417,2619
20230627,115500,22266840975,1421,1422,1422,1415,1700
20230627,115400,22264432952,1415,1419,1420,1415,653
20230627,115300,22263507833,1419,1420,1420,1419,1349
20230627,115200,22261592753,1423,1415,1423,1415,1481
20230627,115100,22259490652,1418,1415,1418,1415,4865
20230627,115000,22252601583,1415,1415,1416,1410,13367
20230627,114900,22233727256,1416,1411,1416,1410,1413
20230627,114800,22231731560,1410,1415,1415,1410,1425
20230627,114700,22229721356,1415,1415,1415,1415,694
20230627,114600,22228739346,1416,1411,1416,1409,9565
20230627,114500,22215250979,1411,1415,1418,1411,26038
20230627,114400,22178430650,1416,1416,1419,1415,1795
20230627,114300,22175888501,1416,1421,1421,1416,9580
20230627,114200,22162298657,1425,1428,1428,1420,9403
20230627,114100,22148932533,1427,1427,1429,1426,4831
20230627,114000,22142034081,1426,1423,1426,1420,1894
20230627,113900,22139340389,1423,1420,1424,1420,2530
20230627,113800,22135740386,1420,1415,1420,1415,4108
20230627,113700,22129918414,1415,1421,1421,1415,6164
20230627,113600,22121189530,1422,1427,1427,1422,8927
20230627,113500,22108483525,1427,1431,1431,1427,3412
20230627,113400,22103606990,1434,1433,1437,1432,11216
20230627,113300,22087525826,1433,1434,1438,1432,5437
20230627,113200,22079732599,1434,1437,1440,1434,13357
20230627,113100,22060561436,1437,1437,1441,1437,12473
20230627,113000,22042609528,1438,1432,1439,1432,7022
20230627,112900,22032519248,1435,1433,1435,1432,2512
20230627,112800,22028920107,1433,1429,1434,1429,7002
20230627,112700,22018902503,1429,1435,1435,1429,10670
20230627,112600,22003640445,1434,1434,1439,1428,23357
20230627,112500,21970125440,1434,1419,1435,1419,31649
20230627,112400,21924978435,1420,1417,1420,1411,4054
20230627,112300,21919231447,1417,1406,1417,1406,29801
20230627,112200,21877310991,1406,1409,1409,1406,19508
20230627,112100,21849856819,1409,1417,1418,1409,6054
20230627,112000,21841308101,1417,1415,1420,1414,6085
20230627,111900,21832684398,1417,1410,1420,1410,5290
20230627,111800,21825207461,1410,1407,1410,1405,28534
20230627,111700,21785079800,1406,1405,1416,1405,9798
20230627,111600,21771286063,1405,1410,1411,1404,17705
20230627,111500,21746355356,1410,1416,1417,1410,5206
20230627,111400,21739005124,1416,1418,1418,1411,6378
20230627,111300,21729988950,1418,1420,1421,1418,5825
20230627,111200,21721721763,1418,1421,1421,1417,4301
20230627,111100,21715619521,1418,1418,1424,1417,14539
20230627,111000,21694985146,1420,1416,1420,1415,22312
20230627,110900,21663345768,1415,1409,1415,1409,6980
20230627,110800,21653485679,1408,1406,1409,1406,10917
20230627,110700,21638115879,1409,1410,1414,1401,25444
20230627,110600,21602292386,1410,1398,1411,1395,47708
20230627,110500,21535339296,1396,1410,1413,1394,72938
20230627,110400,21433287799,1412,1410,1412,1410,17611
20230627,110300,21408450571,1400,1422,1422,1399,119706
20230627,110200,21239785913,1421,1423,1423,1414,54409
20230627,110100,21162679672,1423,1426,1430,1423,25301
20230627,110000,21126665077,1426,1433,1433,1425,29547
20230627,105900,21084510157,1432,1430,1437,1430,9483
20230627,105800,21070917617,1426,1427,1430,1418,46540
20230627,105700,21004686404,1425,1440,1445,1425,53822
20230627,105600,20927483055,1440,1450,1452,1440,49389
20230627,105500,20856216675,1450,1454,1454,1447,39497
20230627,105400,20798940898,1455,1454,1458,1454,13735
20230627,105300,20778949681,1454,1450,1454,1450,7630
20230627,105200,20767872906,1450,1449,1450,1448,21179
20230627,105100,20737188362,1450,1452,1453,1450,37782
20230627,105000,20682378532,1452,1459,1459,1451,43265
20230627,104900,20619488604,1458,1462,1463,1458,30725
20230627,104800,20574614459,1462,1470,1470,1461,26018
20230627,104700,20536440504,1470,1475,1475,1470,22446
20230627,104600,20503417958,1475,1471,1476,1470,3641
20230627,104500,20498056276,1471,1473,1473,1470,34331
20230627,104400,20447558611,1473,1476,1477,1472,24605
20230627,104300,20411305426,1477,1477,1478,1474,35914
20230627,104200,20358329203,1477,1478,1484,1477,4953
20230627,104100,20351007456,1484,1478,1485,1475,3475
20230627,104000,20345867580,1475,1475,1485,1475,17404
20230627,103900,20320158299,1476,1490,1490,1476,35353
20230627,103800,20267775861,1488,1494,1495,1488,27027
20230627,103700,20227554072,1494,1494,1494,1487,12885
20230627,103600,20208381001,1487,1498,1498,1482,21587
20230627,103500,20176205137,1498,1500,1500,1495,20052
20230627,103400,20146167372,1500,1490,1500,1487,35969
20230627,103300,20092377243,1487,1482,1490,1481,36839
20230627,103200,20037619450,1482,1482,1482,1480,7910
20230627,103100,20025905588,1482,1480,1482,1478,10724
20230627,103000,20010016437,1480,1485,1485,1477,6832
20230627,102900,19999902708,1485,1477,1485,1475,41029
20230627,102800,19939177173,1477,1485,1487,1474,18990
20230627,102700,19911072534,1484,1484,1484,1479,31422
20230627,102600,19864482014,1483,1471,1483,1471,30054
20230627,102500,19820042518,1471,1457,1505,1457,52198
20230627,102400,19742462737,1457,1482,1485,1454,102304
20230627,102300,19591773268,1486,1488,1489,1483,24018
20230627,102200,19556101574,1490,1497,1499,1482,65355
20230627,102100,19458804169,1502,1485,1510,1485,111236
20230627,102000,19292169233,1485,1479,1486,1478,50232
20230627,101900,19217781949,1479,1483,1483,1475,54578
20230627,101800,19137104054,1480,1480,1486,1480,17512
20230627,101700,19111146385,1480,1487,1488,1478,15451
20230627,101600,19088237665,1488,1480,1491,1476,36137
20230627,101500,19034643619,1476,1482,1482,1470,89187
20230627,101400,18903076837,1482,1493,1493,1477,58059
20230627,101300,18816828934,1493,1495,1506,1484,69618
20230627,101200,18712726917,1495,1495,1496,1485,58141
20230627,101100,18626034541,1495,1480,1495,1470,95272
20230627,101000,18484945042,1479,1480,1517,1436,286672
20230627,100900,18061604299,1480,1506,1512,1478,202967
20230627,100800,17757836324,1507,1506,1514,1501,133278
20230627,100700,17557123015,1515,1515,1527,1505,226735
20230627,100600,17213936234,1515,1570,1571,1512,173066
20230627,100500,16947683980,1563,1540,1582,1532,209592
20230627,100400,16622724543,1540,1529,1549,1528,356687
20230627,100300,16074887519,1586,1586,1586,1586,0
20230627,100200,16074887519,1586,1599,1599,1586,63352
20230627,100100,15974191800,1600,1636,1638,1599,128896
20230627,100000,15766177258,1638,1639,1644,1625,146026
20230627,095900,15528204785,1639,1667,1674,1622,184018
20230627,095800,15225706188,1670,1659,1685,1653,101594
20230627,095700,15055481667,1659,1670,1698,1651,176444
20230627,095600,14761064156,1663,1727,1727,1660,240226
20230627,095500,14353261608,1721,1730,1733,1721,77305
20230627,095400,14219861253,1733,1739,1744,1729,8754
20230627,095300,14204663653,1738,1727,1745,1726,13959
20230627,095200,14180470378,1726,1730,1745,1724,34154
20230627,095100,14121290942,1731,1762,1762,1731,25237
20230627,095000,14077311705,1762,1762,1762,1762,6216
20230627,094900,14066359113,1749,1749,1749,1749,0
20230627,094800,14066359113,1749,1761,1764,1749,59472
20230627,094700,13961879655,1761,1764,1767,1760,24456
20230627,094600,13918758708,1764,1771,1771,1761,40683
20230627,094500,13846950662,1770,1774,1775,1770,22659
20230627,094400,13806812970,1774,1777,1780,1771,47556
20230627,094300,13722416535,1780,1786,1790,1777,58689
20230627,094200,13617674670,1786,1795,1795,1785,27772
20230627,094100,13567975291,1796,1799,1799,1795,11040
20230627,094000,13548152128,1800,1797,1801,1793,19947
20230627,093900,13512282676,1800,1805,1807,1793,32938
20230627,093800,13452979346,1805,1788,1805,1778,39773
20230627,093700,13381905783,1794,1798,1800,1778,98678
20230627,093600,13205911347,1798,1807,1814,1798,33575
20230627,093500,13145385275,1810,1819,1830,1806,40549
20230627,093400,13071765897,1807,1805,1821,1801,48385
20230627,093300,12984140784,1803,1807,1818,1801,41518
20230627,093200,12909092921,1806,1812,1820,1788,154289
20230627,093100,12632359403,1820,1843,1856,1800,224730
20230627,093000,12221476723,1843,1851,1851,1840,160263
20230627,092900,11925863294,1850,1853,1853,1850,36356
20230627,092800,11858569777,1853,1862,1863,1850,128758
20230627,092700,11619923026,1862,1896,1896,1862,94958
20230627,092600,11442034989,1896,1882,1896,1880,70002
20230627,092500,11309927094,1882,1880,1883,1880,21433
20230627,092400,11269596094,1884,1884,1886,1876,46882
20230627,092300,11181387391,1885,1891,1891,1880,31854
20230627,092200,11121355967,1888,1876,1891,1863,81464
20230627,092100,10968590940,1876,1900,1900,1860,132747
20230627,092000,10718982732,1899,1897,1900,1895,47497
20230627,091900,10628843835,1897,1900,1921,1896,71042
20230627,091800,10493744673,1900,1933,1940,1888,55445
20230627,091700,10387758620,1936,1941,1945,1930,97376
20230627,091600,10198898189,1941,1939,1945,1927,142783
20230627,091500,9921923211,1939,1900,1939,1900,172818
20230627,091400,9589296340,1900,1891,1900,1888,69854
20230627,091300,9457125850,1891,1900,1900,1890,92024
20230627,091200,9282859720,1898,1905,1905,1897,49566
20230627,091100,9188657739,1905,1868,1906,1868,103858
20230627,091000,8992201664,1876,1889,1890,1850,188106
20230627,090900,8640990478,1890,1917,1917,1889,154138
20230627,090800,8347370769,1918,1919,1921,1914,117790
20230627,090700,8121422535,1919,1919,1929,1919,67843
20230627,090600,7991034285,1926,1930,1937,1911,151401
20230627,090500,7699343295,1933,1867,1948,1867,378016
20230627,090400,6974233693,1867,1943,1948,1850,643397
20230627,090300,5730581540,1943,1947,1948,1848,1942784
20230627,090200,1955651883,1947,1943,1948,1940,1006168
20230627,090100,0,1499,1499,1499,1499,0
20230627,090000,0,1499,1499,1499,1499,0