KissMeData/217620/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,201800,11710343762,1467,1467,1467,1467,58255
20230626,201700,11710343762,1467,1467,1467,1467,0
20230626,201600,11710343762,1467,1467,1467,1467,0
20230626,201500,11710343762,1467,1467,1467,1467,0
20230626,201400,11710343762,1467,1467,1467,1467,0
20230626,201300,11710343762,1467,1467,1467,1467,0
20230626,201200,11710343762,1467,1467,1467,1467,0
20230626,201100,11710343762,1467,1467,1467,1467,0
20230626,201000,11710343762,1467,1467,1467,1467,0
20230626,200900,11710343762,1467,1467,1467,1467,0
20230626,200800,11710343762,1467,1467,1467,1467,0
20230626,200700,11710343762,1467,1467,1467,1467,0
20230626,200600,11710343762,1467,1467,1467,1467,0
20230626,200500,11710343762,1467,1467,1467,1467,0
20230626,200400,11710343762,1467,1467,1467,1467,0
20230626,200300,11710343762,1467,1467,1467,1467,0
20230626,200200,11710343762,1467,1467,1467,1467,0
20230626,200100,11710343762,1467,1467,1467,1467,0
20230626,200000,11710343762,1467,1467,1467,1467,0
20230626,195900,11710343762,1467,1467,1467,1467,0
20230626,195800,11710343762,1467,1467,1467,1467,0
20230626,195700,11710343762,1467,1467,1467,1467,0
20230626,195600,11710343762,1467,1467,1467,1467,0
20230626,195500,11710343762,1467,1467,1467,1467,0
20230626,195400,11710343762,1467,1467,1467,1467,0
20230626,195300,11710343762,1467,1467,1467,1467,0
20230626,195200,11710343762,1467,1467,1467,1467,0
20230626,195100,11710343762,1467,1467,1467,1467,0
20230626,195000,11710343762,1467,1467,1467,1467,0
20230626,194900,11710343762,1467,1467,1467,1467,0
20230626,194800,11710343762,1467,1467,1467,1467,58255
20230626,194700,11710343762,1467,1467,1467,1467,0
20230626,194600,11710343762,1467,1467,1467,1467,0
20230626,194500,11710343762,1467,1467,1467,1467,0
20230626,194400,11710343762,1467,1467,1467,1467,0
20230626,194300,11710343762,1467,1467,1467,1467,0
20230626,194200,11710343762,1467,1467,1467,1467,0
20230626,194100,11710343762,1467,1467,1467,1467,0
20230626,194000,11710343762,1467,1467,1467,1467,0
20230626,193900,11710343762,1467,1467,1467,1467,0
20230626,193800,11710343762,1467,1467,1467,1467,0
20230626,193700,11710343762,1467,1467,1467,1467,0
20230626,193600,11710343762,1467,1467,1467,1467,0
20230626,193500,11710343762,1467,1467,1467,1467,0
20230626,193400,11710343762,1467,1467,1467,1467,0
20230626,193300,11710343762,1467,1467,1467,1467,0
20230626,193200,11710343762,1467,1467,1467,1467,0
20230626,193100,11710343762,1467,1467,1467,1467,0
20230626,193000,11710343762,1467,1467,1467,1467,0
20230626,192900,11710343762,1467,1467,1467,1467,0
20230626,192800,11710343762,1467,1467,1467,1467,0
20230626,192700,11710343762,1467,1467,1467,1467,0
20230626,192600,11710343762,1467,1467,1467,1467,0
20230626,192500,11710343762,1467,1467,1467,1467,0
20230626,192400,11710343762,1467,1467,1467,1467,0
20230626,192300,11710343762,1467,1467,1467,1467,0
20230626,192200,11710343762,1467,1467,1467,1467,0
20230626,192100,11710343762,1467,1467,1467,1467,0
20230626,192000,11710343762,1467,1467,1467,1467,0
20230626,191900,11710343762,1467,1467,1467,1467,0
20230626,191800,11710343762,1467,1467,1467,1467,58255
20230626,191700,11710343762,1467,1467,1467,1467,0
20230626,191600,11710343762,1467,1467,1467,1467,0
20230626,191500,11710343762,1467,1467,1467,1467,0
20230626,191400,11710343762,1467,1467,1467,1467,0
20230626,191300,11710343762,1467,1467,1467,1467,0
20230626,191200,11710343762,1467,1467,1467,1467,0
20230626,191100,11710343762,1467,1467,1467,1467,0
20230626,191000,11710343762,1467,1467,1467,1467,0
20230626,190900,11710343762,1467,1467,1467,1467,0
20230626,190800,11710343762,1467,1467,1467,1467,0
20230626,190700,11710343762,1467,1467,1467,1467,0
20230626,190600,11710343762,1467,1467,1467,1467,0
20230626,190500,11710343762,1467,1467,1467,1467,0
20230626,190400,11710343762,1467,1467,1467,1467,0
20230626,190300,11710343762,1467,1467,1467,1467,0
20230626,190200,11710343762,1467,1467,1467,1467,0
20230626,190100,11710343762,1467,1467,1467,1467,0
20230626,190000,11710343762,1467,1467,1467,1467,0
20230626,185900,11710343762,1467,1467,1467,1467,0
20230626,185800,11710343762,1467,1467,1467,1467,0
20230626,185700,11710343762,1467,1467,1467,1467,0
20230626,185600,11710343762,1467,1467,1467,1467,0
20230626,185500,11710343762,1467,1467,1467,1467,0
20230626,185400,11710343762,1467,1467,1467,1467,0
20230626,185300,11710343762,1467,1467,1467,1467,0
20230626,185200,11710343762,1467,1467,1467,1467,0
20230626,185100,11710343762,1467,1467,1467,1467,0
20230626,185000,11710343762,1467,1467,1467,1467,0
20230626,184900,11710343762,1467,1467,1467,1467,0
20230626,184800,11710343762,1467,1467,1467,1467,58255
20230626,184700,11710343762,1467,1467,1467,1467,0
20230626,184600,11710343762,1467,1467,1467,1467,0
20230626,184500,11710343762,1467,1467,1467,1467,0
20230626,184400,11710343762,1467,1467,1467,1467,0
20230626,184300,11710343762,1467,1467,1467,1467,0
20230626,184200,11710343762,1467,1467,1467,1467,0
20230626,184100,11710343762,1467,1467,1467,1467,0
20230626,184000,11710343762,1467,1467,1467,1467,0
20230626,183900,11710343762,1467,1467,1467,1467,0
20230626,183800,11710343762,1467,1467,1467,1467,0
20230626,183700,11710343762,1467,1467,1467,1467,0
20230626,183600,11710343762,1467,1467,1467,1467,0
20230626,183500,11710343762,1467,1467,1467,1467,0
20230626,183400,11710343762,1467,1467,1467,1467,0
20230626,183300,11710343762,1467,1467,1467,1467,0
20230626,183200,11710343762,1467,1467,1467,1467,0
20230626,183100,11710343762,1467,1467,1467,1467,0
20230626,183000,11710343762,1467,1467,1467,1467,0
20230626,182900,11710343762,1467,1467,1467,1467,0
20230626,182800,11710343762,1467,1467,1467,1467,0
20230626,182700,11710343762,1467,1467,1467,1467,0
20230626,182600,11710343762,1467,1467,1467,1467,0
20230626,182500,11710343762,1467,1467,1467,1467,0
20230626,182400,11710343762,1467,1467,1467,1467,0
20230626,182300,11710343762,1467,1467,1467,1467,0
20230626,182200,11710343762,1467,1467,1467,1467,0
20230626,182100,11710343762,1467,1467,1467,1467,0
20230626,182000,11710343762,1467,1467,1467,1467,0
20230626,181900,11710343762,1467,1467,1467,1467,0
20230626,181800,11710343762,1467,1467,1467,1467,58255
20230626,181700,11710343762,1467,1467,1467,1467,0
20230626,181600,11710343762,1467,1467,1467,1467,0
20230626,181500,11710343762,1467,1467,1467,1467,0
20230626,181400,11710343762,1467,1467,1467,1467,0
20230626,181300,11710343762,1467,1467,1467,1467,0
20230626,181200,11710343762,1467,1467,1467,1467,0
20230626,181100,11710343762,1467,1467,1467,1467,0
20230626,181000,11710343762,1467,1467,1467,1467,0
20230626,180900,11710343762,1467,1467,1467,1467,0
20230626,180800,11710343762,1467,1467,1467,1467,0
20230626,180700,11710343762,1467,1467,1467,1467,0
20230626,180600,11710343762,1467,1467,1467,1467,0
20230626,180500,11710343762,1467,1467,1467,1467,0
20230626,180400,11710343762,1467,1467,1467,1467,0
20230626,180300,11710343762,1467,1467,1467,1467,0
20230626,180200,11710343762,1467,1467,1467,1467,0
20230626,180100,11710343762,1467,1467,1467,1467,0
20230626,180000,11710343762,1467,1467,1467,1467,0
20230626,175900,11710343762,1467,1467,1467,1467,0
20230626,175800,11710343762,1467,1467,1467,1467,0
20230626,175700,11710343762,1467,1467,1467,1467,0
20230626,175600,11710343762,1467,1467,1467,1467,0
20230626,175500,11710343762,1467,1467,1467,1467,0
20230626,175400,11710343762,1467,1467,1467,1467,0
20230626,175300,11710343762,1467,1467,1467,1467,0
20230626,175200,11710343762,1467,1467,1467,1467,0
20230626,175100,11710343762,1467,1467,1467,1467,0
20230626,175000,11710343762,1467,1467,1467,1467,0
20230626,174900,11710343762,1467,1467,1467,1467,0
20230626,174800,11710343762,1467,1467,1467,1467,58255
20230626,174700,11710343762,1467,1467,1467,1467,0
20230626,174600,11710343762,1467,1467,1467,1467,0
20230626,174500,11710343762,1467,1467,1467,1467,0
20230626,174400,11710343762,1467,1467,1467,1467,0
20230626,174300,11710343762,1467,1467,1467,1467,0
20230626,174200,11710343762,1467,1467,1467,1467,0
20230626,174100,11710343762,1467,1467,1467,1467,0
20230626,174000,11710343762,1467,1467,1467,1467,0
20230626,173900,11710343762,1467,1467,1467,1467,0
20230626,173800,11710343762,1467,1467,1467,1467,0
20230626,173700,11710343762,1467,1467,1467,1467,0
20230626,173600,11710343762,1467,1467,1467,1467,0
20230626,173500,11710343762,1467,1467,1467,1467,0
20230626,173400,11710343762,1467,1467,1467,1467,0
20230626,173300,11710343762,1467,1467,1467,1467,0
20230626,173200,11710343762,1467,1467,1467,1467,0
20230626,173100,11710343762,1467,1467,1467,1467,0
20230626,173000,11710343762,1467,1467,1467,1467,0
20230626,172900,11710343762,1467,1467,1467,1467,0
20230626,172800,11710343762,1467,1467,1467,1467,0
20230626,172700,11710343762,1467,1467,1467,1467,0
20230626,172600,11710343762,1467,1467,1467,1467,0
20230626,172500,11710343762,1467,1467,1467,1467,0
20230626,172400,11710343762,1467,1467,1467,1467,0
20230626,172300,11710343762,1467,1467,1467,1467,0
20230626,172200,11710343762,1467,1467,1467,1467,0
20230626,172100,11710343762,1467,1467,1467,1467,0
20230626,172000,11710343762,1467,1467,1467,1467,0
20230626,171900,11710343762,1467,1467,1467,1467,0
20230626,171800,11710343762,1467,1467,1467,1467,58255
20230626,171700,11710343762,1467,1467,1467,1467,0
20230626,171600,11710343762,1467,1467,1467,1467,0
20230626,171500,11710343762,1467,1467,1467,1467,0
20230626,171400,11710343762,1467,1467,1467,1467,0
20230626,171300,11710343762,1467,1467,1467,1467,0
20230626,171200,11710343762,1467,1467,1467,1467,0
20230626,171100,11710343762,1467,1467,1467,1467,0
20230626,171000,11710343762,1467,1467,1467,1467,0
20230626,170900,11710343762,1467,1467,1467,1467,0
20230626,170800,11710343762,1467,1467,1467,1467,0
20230626,170700,11710343762,1467,1467,1467,1467,0
20230626,170600,11710343762,1467,1467,1467,1467,0
20230626,170500,11710343762,1467,1467,1467,1467,0
20230626,170400,11710343762,1467,1467,1467,1467,0
20230626,170300,11710343762,1467,1467,1467,1467,0
20230626,170200,11710343762,1467,1467,1467,1467,0
20230626,170100,11710343762,1467,1467,1467,1467,0
20230626,170000,11710343762,1467,1467,1467,1467,0
20230626,165900,11710343762,1467,1467,1467,1467,0
20230626,165800,11710343762,1467,1467,1467,1467,0
20230626,165700,11710343762,1467,1467,1467,1467,0
20230626,165600,11710343762,1467,1467,1467,1467,0
20230626,165500,11710343762,1467,1467,1467,1467,0
20230626,165400,11710343762,1467,1467,1467,1467,0
20230626,165300,11710343762,1467,1467,1467,1467,0
20230626,165200,11710343762,1467,1467,1467,1467,0
20230626,165100,11710343762,1467,1467,1467,1467,0
20230626,165000,11710343762,1467,1467,1467,1467,0
20230626,164900,11710343762,1467,1467,1467,1467,0
20230626,164800,11710343762,1467,1467,1467,1467,58255
20230626,164700,11710343762,1467,1467,1467,1467,0
20230626,164600,11710343762,1467,1467,1467,1467,0
20230626,164500,11710343762,1467,1467,1467,1467,0
20230626,164400,11710343762,1467,1467,1467,1467,0
20230626,164300,11710343762,1467,1467,1467,1467,0
20230626,164200,11710343762,1467,1467,1467,1467,0
20230626,164100,11710343762,1467,1467,1467,1467,0
20230626,164000,11710343762,1467,1467,1467,1467,0
20230626,163900,11710343762,1467,1467,1467,1467,0
20230626,163800,11710343762,1467,1467,1467,1467,0
20230626,163700,11710343762,1467,1467,1467,1467,0
20230626,163600,11710343762,1467,1467,1467,1467,0
20230626,163500,11710343762,1467,1467,1467,1467,0
20230626,163400,11710343762,1467,1467,1467,1467,0
20230626,163300,11710343762,1467,1467,1467,1467,0
20230626,163200,11710343762,1467,1467,1467,1467,0
20230626,163100,11710343762,1467,1467,1467,1467,0
20230626,163000,11710343762,1467,1467,1467,1467,0
20230626,162900,11710343762,1467,1467,1467,1467,0
20230626,162800,11710343762,1467,1467,1467,1467,0
20230626,162700,11710343762,1467,1467,1467,1467,0
20230626,162600,11710343762,1467,1467,1467,1467,0
20230626,162500,11710343762,1467,1467,1467,1467,0
20230626,162400,11710343762,1467,1467,1467,1467,0
20230626,162300,11710343762,1467,1467,1467,1467,0
20230626,162200,11710343762,1467,1467,1467,1467,0
20230626,162100,11710343762,1467,1467,1467,1467,0
20230626,162000,11710343762,1467,1467,1467,1467,0
20230626,161900,11710343762,1467,1467,1467,1467,0
20230626,161800,11710343762,1467,1467,1467,1467,58255
20230626,161700,11710343762,1467,1467,1467,1467,0
20230626,161600,11710343762,1467,1467,1467,1467,0
20230626,161500,11710343762,1467,1467,1467,1467,0
20230626,161400,11710343762,1467,1467,1467,1467,0
20230626,161300,11710343762,1467,1467,1467,1467,0
20230626,161200,11710343762,1467,1467,1467,1467,0
20230626,161100,11710343762,1467,1467,1467,1467,0
20230626,161000,11710343762,1467,1467,1467,1467,0
20230626,160900,11710343762,1467,1467,1467,1467,0
20230626,160800,11710343762,1467,1467,1467,1467,0
20230626,160700,11710343762,1467,1467,1467,1467,0
20230626,160600,11710343762,1467,1467,1467,1467,0
20230626,160500,11710343762,1467,1467,1467,1467,0
20230626,160400,11710343762,1467,1467,1467,1467,0
20230626,160300,11710343762,1467,1467,1467,1467,0
20230626,160200,11710343762,1467,1467,1467,1467,0
20230626,160100,11710343762,1467,1467,1467,1467,0
20230626,160000,11710343762,1467,1467,1467,1467,0
20230626,155900,11710343762,1467,1467,1467,1467,0
20230626,155800,11710343762,1467,1467,1467,1467,0
20230626,155700,11710343762,1467,1467,1467,1467,0
20230626,155600,11710343762,1467,1467,1467,1467,0
20230626,155500,11710343762,1467,1467,1467,1467,0
20230626,155400,11710343762,1467,1467,1467,1467,0
20230626,155300,11710343762,1467,1467,1467,1467,0
20230626,155200,11710343762,1467,1467,1467,1467,0
20230626,155100,11710343762,1467,1467,1467,1467,0
20230626,155000,11710343762,1467,1467,1467,1467,0
20230626,154900,11710343762,1467,1467,1467,1467,0
20230626,154800,11710343762,1467,1467,1467,1467,58255
20230626,154700,11710343762,1467,1467,1467,1467,0
20230626,154600,11710343762,1467,1467,1467,1467,0
20230626,154500,11710343762,1467,1467,1467,1467,0
20230626,154400,11710343762,1467,1467,1467,1467,0
20230626,154300,11710343762,1467,1467,1467,1467,0
20230626,154200,11710343762,1467,1467,1467,1467,0
20230626,154100,11710343762,1467,1467,1467,1467,0
20230626,154000,11710343762,1467,1467,1467,1467,0
20230626,153900,11710343762,1467,1467,1467,1467,0
20230626,153800,11710343762,1467,1467,1467,1467,0
20230626,153700,11710343762,1467,1467,1467,1467,0
20230626,153600,11710343762,1467,1467,1467,1467,0
20230626,153500,11710343762,1467,1467,1467,1467,0
20230626,153400,11710343762,1467,1467,1467,1467,0
20230626,153300,11710343762,1467,1467,1467,1467,0
20230626,153200,11710343762,1467,1467,1467,1467,0
20230626,153100,11710343762,1467,1467,1467,1467,0
20230626,153000,11710343762,1467,1467,1467,1467,58255
20230626,152900,11624883677,1471,1471,1471,1471,0
20230626,152800,11624883677,1471,1471,1471,1471,0
20230626,152700,11624883677,1471,1471,1471,1471,0
20230626,152600,11624883677,1471,1471,1471,1471,0
20230626,152500,11624883677,1471,1471,1471,1471,0
20230626,152400,11624883677,1471,1471,1471,1471,0
20230626,152300,11624883677,1471,1471,1471,1471,0
20230626,152200,11624883677,1471,1471,1471,1471,0
20230626,152100,11624883677,1471,1471,1471,1471,0
20230626,152000,11624883677,1471,1471,1471,1471,0
20230626,151900,11624883677,1471,1472,1474,1468,6227
20230626,151800,11615718306,1473,1471,1474,1469,3385
20230626,151700,11610732261,1473,1468,1473,1468,9541
20230626,151600,11596714109,1468,1467,1468,1467,2006
20230626,151500,11593770287,1467,1468,1469,1467,8782
20230626,151400,11580878327,1468,1469,1469,1468,60
20230626,151300,11580790227,1469,1469,1469,1468,9
20230626,151200,11580777008,1467,1466,1470,1465,1911
20230626,151100,11577973070,1466,1477,1477,1466,9185
20230626,151000,11564488615,1470,1473,1477,1470,13301
20230626,150900,11544896229,1466,1474,1474,1460,55452
20230626,150800,11463574047,1470,1466,1474,1466,8845
20230626,150700,11450586296,1465,1465,1467,1465,3371
20230626,150600,11445644296,1467,1468,1468,1465,3469
20230626,150500,11440555174,1468,1467,1468,1467,200
20230626,150400,11440261590,1467,1468,1468,1467,2533
20230626,150300,11436545488,1465,1467,1471,1465,10069
20230626,150200,11421786262,1471,1475,1475,1467,12858
20230626,150100,11402907305,1475,1477,1477,1475,1955
20230626,150000,11400021671,1472,1472,1478,1468,1885
20230626,145900,11397253350,1479,1466,1479,1466,4600
20230626,145800,11390491908,1466,1469,1471,1466,11063
20230626,145700,11374266843,1469,1469,1472,1469,1376
20230626,145600,11372244599,1469,1469,1474,1468,2413
20230626,145500,11368698782,1473,1470,1473,1470,10495
20230626,145400,11353256358,1470,1470,1470,1470,340
20230626,145300,11352756558,1469,1471,1472,1469,1435
20230626,145200,11350646987,1470,1470,1470,1470,571
20230626,145100,11349807617,1470,1469,1472,1469,3673
20230626,145000,11344403485,1470,1470,1470,1470,3029
20230626,144900,11339950855,1470,1468,1470,1468,136
20230626,144800,11339751003,1468,1467,1468,1467,1982
20230626,144700,11336843392,1467,1467,1467,1467,20
20230626,144600,11336814052,1467,1467,1467,1467,200
20230626,144500,11336520652,1466,1467,1467,1466,391
20230626,144400,11335947106,1467,1465,1467,1462,2043
20230626,144300,11332959155,1462,1462,1462,1462,6
20230626,144200,11332950383,1462,1466,1467,1462,2444
20230626,144100,11329375380,1462,1462,1462,1460,1522
20230626,144000,11327152572,1462,1459,1465,1458,6225
20230626,143900,11318060011,1458,1465,1465,1458,52121
20230626,143800,11241989016,1463,1465,1465,1463,522
20230626,143700,11241224902,1465,1467,1467,1464,978
20230626,143600,11239792711,1465,1467,1467,1465,707
20230626,143500,11238756954,1467,1467,1467,1467,4
20230626,143400,11238751086,1465,1465,1468,1465,2917
20230626,143300,11234469383,1465,1473,1473,1465,2804
20230626,143200,11230356100,1473,1477,1477,1470,25898
20230626,143100,11192241684,1477,1476,1477,1476,3261
20230626,143000,11187425466,1472,1471,1473,1471,2786
20230626,142900,11183324169,1472,1471,1472,1470,433
20230626,142800,11182687523,1471,1471,1471,1471,1111
20230626,142700,11181053242,1470,1474,1474,1470,1896
20230626,142600,11178262115,1477,1473,1477,1473,10314
20230626,142500,11163061641,1469,1469,1473,1469,1006
20230626,142400,11161583807,1468,1469,1469,1465,352
20230626,142300,11161066745,1469,1469,1469,1469,1
20230626,142200,11161065276,1470,1465,1470,1465,1341
20230626,142100,11159099006,1460,1471,1471,1460,26200
20230626,142000,11120751597,1469,1466,1469,1466,8640
20230626,141900,11108084007,1465,1469,1469,1465,356
20230626,141800,11107561047,1469,1467,1469,1465,2932
20230626,141700,11103261401,1465,1467,1467,1465,569
20230626,141600,11102427678,1467,1464,1467,1464,450
20230626,141500,11101768128,1464,1467,1467,1463,337
20230626,141400,11101274728,1467,1467,1467,1464,3723
20230626,141300,11095820459,1465,1467,1467,1465,1004
20230626,141200,11094347595,1467,1467,1467,1467,2441
20230626,141100,11090766648,1467,1466,1467,1464,148
20230626,141000,11090549942,1466,1467,1467,1465,4814
20230626,140900,11083497427,1467,1465,1467,1460,32743
20230626,140800,11035660636,1465,1465,1465,1465,7587
20230626,140700,11024545681,1465,1467,1467,1465,12
20230626,140600,11024528094,1467,1467,1467,1467,2
20230626,140500,11024525160,1467,1467,1467,1465,2438
20230626,140400,11020950942,1467,1471,1471,1466,6215
20230626,140300,11011834804,1468,1472,1472,1468,17785
20230626,140200,10985695615,1471,1471,1471,1470,730
20230626,140100,10984621936,1471,1471,1471,1470,8
20230626,140000,10984610173,1472,1469,1472,1469,2010
20230626,135900,10981654340,1469,1468,1469,1468,376
20230626,135800,10981102352,1468,1468,1469,1468,6
20230626,135700,10981093541,1468,1469,1470,1468,770
20230626,135600,10979961721,1469,1469,1469,1469,1774
20230626,135500,10977355715,1469,1469,1470,1468,1126
20230626,135400,10975701621,1468,1468,1468,1468,20
20230626,135300,10975672261,1468,1469,1469,1468,203
20230626,135200,10975374099,1469,1469,1470,1468,1487
20230626,135100,10973188866,1469,1469,1470,1468,1265
20230626,135000,10971330663,1469,1466,1470,1466,4802
20230626,134900,10964275022,1466,1468,1469,1466,500
20230626,134800,10963541223,1468,1464,1468,1461,1678
20230626,134700,10961080483,1464,1466,1467,1464,784
20230626,134600,10959932421,1467,1466,1467,1466,2565
20230626,134500,10956172051,1467,1469,1469,1466,2878
20230626,134400,10951949783,1469,1470,1470,1469,921
20230626,134300,10950596005,1469,1466,1469,1466,1845
20230626,134200,10947885918,1466,1469,1469,1466,1604
20230626,134100,10945534184,1469,1469,1469,1468,85
20230626,134000,10945409321,1469,1465,1469,1465,4048
20230626,133900,10939478583,1465,1460,1465,1458,5469
20230626,133800,10931496181,1459,1465,1465,1458,47557
20230626,133700,10862022214,1465,1466,1466,1465,2675
20230626,133600,10858102684,1467,1469,1469,1465,538
20230626,133500,10857313678,1467,1470,1470,1467,22014
20230626,133400,10825011862,1470,1470,1470,1470,3173
20230626,133300,10820347552,1470,1470,1470,1468,3906
20230626,133200,10814606210,1470,1472,1472,1468,2003
20230626,133100,10811660833,1471,1472,1472,1471,406
20230626,133000,10811063499,1472,1473,1473,1472,1093
20230626,132900,10809453512,1471,1471,1472,1468,16576
20230626,132800,10785071393,1471,1471,1471,1471,11
20230626,132700,10785055212,1471,1469,1472,1467,3016
20230626,132600,10780624473,1472,1465,1473,1464,4958
20230626,132500,10773339525,1464,1466,1466,1464,2710
20230626,132400,10769371873,1466,1467,1467,1463,2655
20230626,132300,10765482991,1467,1465,1467,1465,2002
20230626,132200,10762550057,1465,1469,1469,1465,15
20230626,132100,10762528074,1465,1471,1473,1465,4123
20230626,132000,10756485184,1473,1466,1475,1466,3772
20230626,131900,10750935109,1466,1472,1472,1466,15377
20230626,131800,10728375460,1473,1472,1475,1470,3025
20230626,131700,10723921680,1472,1467,1472,1467,2543
20230626,131600,10720186397,1467,1469,1471,1467,782
20230626,131500,10719039181,1467,1469,1471,1467,5460
20230626,131400,10711025330,1468,1470,1470,1468,3687
20230626,131300,10705612019,1469,1475,1475,1469,21058
20230626,131200,10674630331,1475,1475,1475,1474,369
20230626,131100,10674086416,1475,1478,1478,1475,3987
20230626,131000,10668199819,1480,1479,1480,1475,3976
20230626,130900,10662321180,1481,1482,1482,1481,150
20230626,130800,10662099027,1482,1478,1484,1478,3165
20230626,130700,10657411308,1480,1476,1480,1476,6545
20230626,130600,10647732882,1476,1476,1476,1475,5034
20230626,130500,10640303714,1476,1477,1481,1476,9010
20230626,130400,10626979799,1477,1483,1485,1477,5921
20230626,130300,10618225091,1483,1483,1487,1483,8004
20230626,130200,10606346639,1483,1486,1487,1483,6255
20230626,130100,10597056438,1483,1477,1483,1476,6574
20230626,130000,10587338835,1478,1478,1479,1478,5123
20230626,125900,10579763536,1478,1479,1479,1478,1866
20230626,125800,10577004587,1478,1479,1479,1478,1196
20230626,125700,10575236895,1479,1480,1480,1479,3082
20230626,125600,10570678553,1479,1479,1479,1478,3552
20230626,125500,10565427588,1479,1484,1484,1479,208
20230626,125400,10565119921,1479,1485,1485,1479,8015
20230626,125300,10553242495,1485,1482,1485,1481,1536
20230626,125200,10550965660,1481,1480,1483,1474,4026
20230626,125100,10545013526,1480,1475,1480,1474,4522
20230626,125000,10538339869,1476,1479,1484,1473,46554
20230626,124900,10469559134,1479,1487,1487,1478,18785
20230626,124800,10441752128,1487,1488,1488,1487,4001
20230626,124700,10435801507,1488,1490,1490,1488,3229
20230626,124600,10430994517,1490,1491,1491,1490,1054
20230626,124500,10429424044,1490,1490,1490,1489,2186
20230626,124400,10426169032,1489,1490,1490,1489,2683
20230626,124300,10422174028,1490,1489,1490,1489,1986
20230626,124200,10419214976,1490,1490,1490,1489,2341
20230626,124100,10415727191,1490,1489,1491,1489,2626
20230626,124000,10411816073,1489,1491,1491,1489,10
20230626,123900,10411801167,1491,1489,1491,1489,1106
20230626,123800,10410154187,1489,1490,1491,1489,1747
20230626,123700,10407551024,1489,1489,1490,1488,2508
20230626,123600,10403815354,1489,1483,1489,1483,6150
20230626,123500,10394683475,1483,1492,1492,1480,30632
20230626,123400,10349159302,1492,1498,1498,1492,10798
20230626,123300,10333029055,1498,1499,1500,1494,9467
20230626,123200,10318864536,1500,1500,1501,1500,5411
20230626,123100,10310745884,1500,1500,1501,1500,10522
20230626,123000,10294958291,1500,1499,1500,1498,11526
20230626,122900,10277678166,1498,1496,1498,1495,4461
20230626,122800,10271006414,1496,1496,1496,1496,435
20230626,122700,10270355654,1495,1499,1499,1495,2
20230626,122600,10270352660,1499,1498,1499,1496,1598
20230626,122500,10267961622,1498,1498,1498,1496,513
20230626,122400,10267193746,1501,1500,1501,1496,3281
20230626,122300,10262276144,1500,1501,1505,1495,1398
20230626,122200,10260176808,1502,1498,1502,1493,4266
20230626,122100,10253803909,1502,1493,1502,1493,7063
20230626,122000,10243213722,1498,1492,1498,1489,10994
20230626,121900,10226815501,1493,1493,1493,1492,1394
20230626,121800,10224735269,1493,1493,1493,1492,1284
20230626,121700,10222818415,1497,1491,1497,1491,259
20230626,121600,10222431224,1494,1491,1494,1490,2809
20230626,121500,10218244334,1490,1493,1493,1490,140
20230626,121400,10218035582,1493,1490,1493,1490,483
20230626,121300,10217315906,1490,1491,1491,1487,10705
20230626,121200,10201385787,1493,1492,1493,1492,1469
20230626,121100,10199192571,1493,1491,1493,1488,22273
20230626,121000,10166038916,1491,1490,1491,1489,8636
20230626,120900,10153177324,1490,1493,1493,1489,6505
20230626,120800,10143475846,1492,1499,1499,1492,36815
20230626,120700,10088435519,1499,1507,1507,1499,34998
20230626,120600,10035903597,1507,1502,1508,1502,6334
20230626,120500,10026376769,1502,1503,1503,1500,3013
20230626,120400,10021855316,1503,1500,1503,1500,1481
20230626,120300,10019631740,1500,1500,1500,1500,926
20230626,120200,10018242740,1500,1500,1502,1500,11970
20230626,120100,10000287636,1500,1500,1500,1496,10797
20230626,120000,9984101612,1499,1501,1501,1498,18676
20230626,115900,9956089665,1500,1501,1502,1500,2325
20230626,115800,9952600228,1501,1502,1509,1501,17496
20230626,115700,9926327362,1502,1504,1508,1502,2924
20230626,115600,9921919937,1505,1500,1505,1500,6208
20230626,115500,9912593284,1503,1501,1507,1499,1205
20230626,115400,9910784675,1499,1502,1509,1499,3067
20230626,115300,9906183494,1504,1502,1509,1498,22501
20230626,115200,9872422687,1501,1504,1504,1501,1698
20230626,115100,9869872766,1507,1508,1508,1502,5914
20230626,115000,9860976474,1509,1511,1511,1506,8728
20230626,114900,9847808500,1511,1510,1511,1510,3544
20230626,114800,9842455325,1510,1506,1511,1506,6613
20230626,114700,9832475292,1505,1505,1508,1505,9159
20230626,114600,9818684323,1505,1515,1515,1499,32836
20230626,114500,9769200808,1513,1505,1518,1504,60333
20230626,114400,9678123171,1504,1499,1504,1499,11662
20230626,114300,9660612105,1499,1500,1501,1498,6165
20230626,114200,9651370304,1500,1500,1504,1499,11165
20230626,114100,9634593888,1501,1493,1504,1492,53087
20230626,114000,9555117678,1493,1496,1498,1493,25518
20230626,113900,9516985403,1495,1503,1506,1495,50628
20230626,113800,9440861865,1502,1499,1503,1497,82027
20230626,113700,9317831551,1499,1498,1500,1498,52708
20230626,113600,9238790960,1498,1493,1499,1493,2243
20230626,113500,9235431241,1493,1498,1499,1493,9834
20230626,113400,9220707413,1498,1497,1499,1493,18591
20230626,113300,9192881084,1498,1490,1498,1490,63055
20230626,113200,9098719738,1491,1489,1491,1489,13750
20230626,113100,9078230786,1490,1490,1490,1490,4190
20230626,113000,9071987686,1489,1486,1489,1485,4749
20230626,112900,9064925563,1486,1486,1487,1486,800
20230626,112800,9063736649,1486,1486,1486,1485,12334
20230626,112700,9045413249,1487,1486,1488,1486,3054
20230626,112600,9040874480,1486,1487,1487,1486,12069
20230626,112500,9022939484,1486,1486,1489,1486,14886
20230626,112400,9000797566,1486,1483,1486,1483,6784
20230626,112300,8990725502,1483,1482,1484,1482,9802
20230626,112200,8976191106,1482,1478,1482,1478,2545
20230626,112100,8972429556,1478,1478,1478,1478,276
20230626,112000,8972021628,1478,1478,1483,1478,1333
20230626,111900,8970051068,1478,1481,1483,1478,4671
20230626,111800,8963143560,1479,1479,1481,1479,1516
20230626,111700,8960900183,1479,1480,1480,1479,5986
20230626,111600,8952042204,1482,1478,1482,1478,449
20230626,111500,8951377473,1478,1478,1479,1477,418
20230626,111400,8950759273,1477,1477,1479,1477,1411
20230626,111300,8948674613,1474,1485,1485,1474,5722
20230626,111200,8940208731,1488,1488,1488,1484,8018
20230626,111100,8928300213,1488,1488,1491,1487,85802
20230626,111000,8800524874,1488,1487,1488,1487,3119
20230626,110900,8795884620,1487,1486,1487,1486,6755
20230626,110800,8785842175,1486,1487,1488,1486,21366
20230626,110700,8754058194,1487,1487,1487,1486,8037
20230626,110600,8742107805,1487,1486,1487,1485,8961
20230626,110500,8728789583,1485,1481,1486,1481,4841
20230626,110400,8721616575,1485,1482,1488,1482,17992
20230626,110300,8694885789,1481,1479,1484,1478,215
20230626,110200,8694567293,1479,1482,1484,1479,14485
20230626,110100,8673115313,1483,1474,1483,1474,18350
20230626,110000,8645964005,1477,1471,1478,1471,2636
20230626,105900,8642079283,1472,1473,1476,1471,1540
20230626,105800,8639812629,1472,1474,1474,1472,1324
20230626,105700,8637861579,1472,1477,1477,1472,3879
20230626,105600,8632144967,1478,1474,1478,1474,2786
20230626,105500,8628032661,1473,1472,1473,1472,58
20230626,105400,8627947228,1472,1476,1478,1471,6812
20230626,105300,8617917584,1476,1472,1476,1472,16
20230626,105200,8617893996,1472,1472,1475,1469,4421
20230626,105100,8611391801,1473,1472,1473,1471,148
20230626,105000,8611173889,1472,1474,1474,1471,2079
20230626,104900,8608111368,1475,1476,1483,1475,3986
20230626,104800,8602224539,1476,1478,1479,1475,3997
20230626,104700,8596321816,1479,1478,1483,1476,10072
20230626,104600,8581420267,1478,1469,1478,1469,22128
20230626,104500,8548781104,1474,1467,1474,1467,13042
20230626,104400,8529589835,1467,1467,1469,1467,482
20230626,104300,8528881819,1469,1465,1469,1465,3223
20230626,104200,8524157821,1465,1465,1469,1463,2848
20230626,104100,8519986420,1465,1464,1469,1462,5474
20230626,104000,8511973594,1464,1469,1470,1464,2730
20230626,103900,8507970016,1470,1469,1470,1468,1173
20230626,103800,8506247192,1470,1469,1471,1468,1042
20230626,103700,8504716475,1470,1468,1470,1468,440
20230626,103600,8504070530,1471,1471,1471,1468,3896
20230626,103500,8498342875,1471,1471,1471,1470,3949
20230626,103400,8492537218,1471,1473,1474,1470,7740
20230626,103300,8481146763,1474,1473,1474,1471,3069
20230626,103200,8476627076,1474,1473,1474,1472,3095
20230626,103100,8472068654,1473,1471,1474,1471,476
20230626,103000,8471367825,1471,1470,1472,1469,479
20230626,102900,8470663465,1470,1470,1470,1469,2286
20230626,102800,8467303054,1470,1475,1475,1469,9132
20230626,102700,8453847885,1475,1466,1478,1466,23685
20230626,102600,8418936238,1466,1454,1473,1454,21167
20230626,102500,8387942638,1460,1452,1460,1451,22731
20230626,102400,8354833059,1451,1455,1455,1450,79891
20230626,102300,8238817774,1455,1458,1458,1455,27587
20230626,102200,8198633616,1458,1463,1463,1458,14551
20230626,102100,8177388191,1463,1464,1464,1463,2178
20230626,102000,8174200759,1463,1460,1463,1460,2639
20230626,101900,8170345469,1460,1460,1468,1459,15554
20230626,101800,8147622203,1460,1465,1466,1459,34029
20230626,101700,8097919989,1465,1462,1469,1460,5694
20230626,101600,8089563940,1468,1468,1468,1462,25274
20230626,101500,8052547933,1468,1469,1475,1468,15147
20230626,101400,8030304474,1469,1469,1476,1468,8617
20230626,101300,8017642018,1477,1468,1477,1467,14886
20230626,101200,7995764461,1475,1474,1475,1465,39833
20230626,101100,7937241925,1474,1471,1475,1471,11306
20230626,101000,7920581412,1470,1457,1481,1457,14357
20230626,100900,7899551895,1453,1454,1462,1438,53581
20230626,100800,7822027850,1457,1468,1473,1457,74773
20230626,100700,7712627721,1467,1488,1490,1467,64588
20230626,100600,7616967211,1489,1472,1489,1472,226251
20230626,100500,7281937858,1472,1471,1473,1471,6034
20230626,100400,7273056471,1471,1468,1471,1467,13048
20230626,100300,7253902839,1468,1467,1469,1467,6204
20230626,100200,7244795013,1467,1465,1472,1465,1092
20230626,100100,7243195047,1465,1466,1466,1463,37024
20230626,100000,7188973588,1466,1471,1475,1465,42427
20230626,095900,7126668132,1471,1469,1472,1469,31456
20230626,095800,7080428032,1469,1474,1474,1469,16696
20230626,095700,7055865175,1474,1471,1474,1471,6439
20230626,095600,7046385414,1475,1467,1478,1467,10074
20230626,095500,7031547849,1472,1455,1472,1454,18024
20230626,095400,7005242890,1455,1467,1467,1455,32784
20230626,095300,6957338991,1467,1474,1474,1467,17970
20230626,095200,6930922487,1474,1479,1481,1473,10350
20230626,095100,6915647319,1480,1483,1487,1479,22160
20230626,095000,6882828297,1482,1474,1490,1473,55843
20230626,094900,6800044083,1473,1473,1480,1473,11108
20230626,094800,6783657371,1473,1474,1487,1471,87095
20230626,094700,6654993388,1472,1478,1478,1467,30775
20230626,094600,6609708284,1477,1485,1489,1477,21950
20230626,094500,6577182874,1490,1475,1490,1465,58887
20230626,094400,6490304295,1475,1493,1493,1475,61366
20230626,094300,6399289670,1493,1484,1495,1484,26521
20230626,094200,6359841969,1485,1494,1495,1484,28725
20230626,094100,6317117381,1495,1487,1500,1485,132938
20230626,094000,6118514920,1486,1477,1494,1476,45569
20230626,093900,6050897680,1477,1480,1491,1477,51074
20230626,093800,5975298735,1480,1490,1490,1479,39983
20230626,093700,5916099840,1480,1472,1494,1472,89077
20230626,093600,5783818853,1472,1484,1488,1472,98973
20230626,093500,5637135161,1484,1497,1497,1474,76831
20230626,093400,5523080274,1493,1463,1500,1463,99906
20230626,093300,5375320164,1463,1454,1488,1453,115743
20230626,093200,5204629273,1454,1471,1490,1453,135100
20230626,093100,5005573052,1474,1496,1499,1433,255941
20230626,093000,4629717565,1496,1515,1550,1485,405205
20230626,092900,4016392639,1510,1445,1530,1445,275588
20230626,092800,3603984975,1442,1440,1459,1417,190193
20230626,092700,3331839540,1440,1470,1495,1431,445327
20230626,092600,2677870571,1459,1459,1459,1459,0
20230626,092500,2677870571,1459,1443,1459,1443,193542
20230626,092400,2397257734,1443,1445,1447,1435,57233
20230626,092300,2314655283,1445,1434,1446,1433,80580
20230626,092200,2198717908,1438,1445,1445,1425,90980
20230626,092100,2068107884,1441,1430,1448,1414,129514
20230626,092000,1882192040,1431,1406,1433,1405,160907
20230626,091900,1653809939,1406,1416,1420,1400,187348
20230626,091800,1389629058,1414,1400,1442,1399,138622
20230626,091700,1192927878,1400,1381,1400,1380,54686
20230626,091600,1117046145,1376,1410,1419,1375,88412
20230626,091500,993924318,1418,1390,1425,1378,161747
20230626,091400,767566365,1391,1367,1391,1367,47998
20230626,091300,701420230,1367,1393,1393,1361,24979
20230626,091200,667185651,1395,1362,1400,1352,101253
20230626,091100,526991179,1363,1347,1380,1346,75249
20230626,091000,424744615,1351,1338,1351,1338,18460
20230626,090900,399918780,1340,1338,1340,1325,34279
20230626,090800,354101522,1336,1326,1336,1326,49819
20230626,090700,287856732,1325,1320,1325,1320,8793
20230626,090600,276222722,1320,1299,1320,1298,35646
20230626,090500,229710464,1291,1296,1299,1281,19933
20230626,090400,204059531,1296,1315,1316,1295,45991
20230626,090300,143941240,1314,1313,1314,1313,4684
20230626,090200,137788136,1311,1314,1327,1308,10423
20230626,090100,124119870,1314,1330,1338,1314,60286
20230626,090000,44050636,1330,1327,1330,1327,33192