KissMeData/217620/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201500,4390331679,1572,1572,1572,1572,24662
20230627,201400,4390331679,1572,1572,1572,1572,0
20230627,201300,4390331679,1572,1572,1572,1572,0
20230627,201200,4390331679,1572,1572,1572,1572,0
20230627,201100,4390331679,1572,1572,1572,1572,0
20230627,201000,4390331679,1572,1572,1572,1572,0
20230627,200900,4390331679,1572,1572,1572,1572,0
20230627,200800,4390331679,1572,1572,1572,1572,0
20230627,200700,4390331679,1572,1572,1572,1572,0
20230627,200600,4390331679,1572,1572,1572,1572,0
20230627,200500,4390331679,1572,1572,1572,1572,0
20230627,200400,4390331679,1572,1572,1572,1572,0
20230627,200300,4390331679,1572,1572,1572,1572,0
20230627,200200,4390331679,1572,1572,1572,1572,0
20230627,200100,4390331679,1572,1572,1572,1572,0
20230627,200000,4390331679,1572,1572,1572,1572,0
20230627,195900,4390331679,1572,1572,1572,1572,0
20230627,195800,4390331679,1572,1572,1572,1572,0
20230627,195700,4390331679,1572,1572,1572,1572,0
20230627,195600,4390331679,1572,1572,1572,1572,0
20230627,195500,4390331679,1572,1572,1572,1572,0
20230627,195400,4390331679,1572,1572,1572,1572,0
20230627,195300,4390331679,1572,1572,1572,1572,0
20230627,195200,4390331679,1572,1572,1572,1572,0
20230627,195100,4390331679,1572,1572,1572,1572,0
20230627,195000,4390331679,1572,1572,1572,1572,0
20230627,194900,4390331679,1572,1572,1572,1572,0
20230627,194800,4390331679,1572,1572,1572,1572,0
20230627,194700,4390331679,1572,1572,1572,1572,0
20230627,194600,4390331679,1572,1572,1572,1572,0
20230627,194500,4390331679,1572,1572,1572,1572,24662
20230627,194400,4390331679,1572,1572,1572,1572,0
20230627,194300,4390331679,1572,1572,1572,1572,0
20230627,194200,4390331679,1572,1572,1572,1572,0
20230627,194100,4390331679,1572,1572,1572,1572,0
20230627,194000,4390331679,1572,1572,1572,1572,0
20230627,193900,4390331679,1572,1572,1572,1572,0
20230627,193800,4390331679,1572,1572,1572,1572,0
20230627,193700,4390331679,1572,1572,1572,1572,0
20230627,193600,4390331679,1572,1572,1572,1572,0
20230627,193500,4390331679,1572,1572,1572,1572,0
20230627,193400,4390331679,1572,1572,1572,1572,0
20230627,193300,4390331679,1572,1572,1572,1572,0
20230627,193200,4390331679,1572,1572,1572,1572,0
20230627,193100,4390331679,1572,1572,1572,1572,0
20230627,193000,4390331679,1572,1572,1572,1572,0
20230627,192900,4390331679,1572,1572,1572,1572,0
20230627,192800,4390331679,1572,1572,1572,1572,0
20230627,192700,4390331679,1572,1572,1572,1572,0
20230627,192600,4390331679,1572,1572,1572,1572,0
20230627,192500,4390331679,1572,1572,1572,1572,0
20230627,192400,4390331679,1572,1572,1572,1572,0
20230627,192300,4390331679,1572,1572,1572,1572,0
20230627,192200,4390331679,1572,1572,1572,1572,0
20230627,192100,4390331679,1572,1572,1572,1572,0
20230627,192000,4390331679,1572,1572,1572,1572,0
20230627,191900,4390331679,1572,1572,1572,1572,0
20230627,191800,4390331679,1572,1572,1572,1572,0
20230627,191700,4390331679,1572,1572,1572,1572,0
20230627,191600,4390331679,1572,1572,1572,1572,0
20230627,191500,4390331679,1572,1572,1572,1572,24662
20230627,191400,4390331679,1572,1572,1572,1572,0
20230627,191300,4390331679,1572,1572,1572,1572,0
20230627,191200,4390331679,1572,1572,1572,1572,0
20230627,191100,4390331679,1572,1572,1572,1572,0
20230627,191000,4390331679,1572,1572,1572,1572,0
20230627,190900,4390331679,1572,1572,1572,1572,0
20230627,190800,4390331679,1572,1572,1572,1572,0
20230627,190700,4390331679,1572,1572,1572,1572,0
20230627,190600,4390331679,1572,1572,1572,1572,0
20230627,190500,4390331679,1572,1572,1572,1572,0
20230627,190400,4390331679,1572,1572,1572,1572,0
20230627,190300,4390331679,1572,1572,1572,1572,0
20230627,190200,4390331679,1572,1572,1572,1572,0
20230627,190100,4390331679,1572,1572,1572,1572,0
20230627,190000,4390331679,1572,1572,1572,1572,0
20230627,185900,4390331679,1572,1572,1572,1572,0
20230627,185800,4390331679,1572,1572,1572,1572,0
20230627,185700,4390331679,1572,1572,1572,1572,0
20230627,185600,4390331679,1572,1572,1572,1572,0
20230627,185500,4390331679,1572,1572,1572,1572,0
20230627,185400,4390331679,1572,1572,1572,1572,0
20230627,185300,4390331679,1572,1572,1572,1572,0
20230627,185200,4390331679,1572,1572,1572,1572,0
20230627,185100,4390331679,1572,1572,1572,1572,0
20230627,185000,4390331679,1572,1572,1572,1572,0
20230627,184900,4390331679,1572,1572,1572,1572,0
20230627,184800,4390331679,1572,1572,1572,1572,0
20230627,184700,4390331679,1572,1572,1572,1572,0
20230627,184600,4390331679,1572,1572,1572,1572,0
20230627,184500,4390331679,1572,1572,1572,1572,24662
20230627,184400,4390331679,1572,1572,1572,1572,0
20230627,184300,4390331679,1572,1572,1572,1572,0
20230627,184200,4390331679,1572,1572,1572,1572,0
20230627,184100,4390331679,1572,1572,1572,1572,0
20230627,184000,4390331679,1572,1572,1572,1572,0
20230627,183900,4390331679,1572,1572,1572,1572,0
20230627,183800,4390331679,1572,1572,1572,1572,0
20230627,183700,4390331679,1572,1572,1572,1572,0
20230627,183600,4390331679,1572,1572,1572,1572,0
20230627,183500,4390331679,1572,1572,1572,1572,0
20230627,183400,4390331679,1572,1572,1572,1572,0
20230627,183300,4390331679,1572,1572,1572,1572,0
20230627,183200,4390331679,1572,1572,1572,1572,0
20230627,183100,4390331679,1572,1572,1572,1572,0
20230627,183000,4390331679,1572,1572,1572,1572,0
20230627,182900,4390331679,1572,1572,1572,1572,0
20230627,182800,4390331679,1572,1572,1572,1572,0
20230627,182700,4390331679,1572,1572,1572,1572,0
20230627,182600,4390331679,1572,1572,1572,1572,0
20230627,182500,4390331679,1572,1572,1572,1572,0
20230627,182400,4390331679,1572,1572,1572,1572,0
20230627,182300,4390331679,1572,1572,1572,1572,0
20230627,182200,4390331679,1572,1572,1572,1572,0
20230627,182100,4390331679,1572,1572,1572,1572,0
20230627,182000,4390331679,1572,1572,1572,1572,0
20230627,181900,4390331679,1572,1572,1572,1572,0
20230627,181800,4390331679,1572,1572,1572,1572,0
20230627,181700,4390331679,1572,1572,1572,1572,0
20230627,181600,4390331679,1572,1572,1572,1572,0
20230627,181500,4390331679,1572,1572,1572,1572,24662
20230627,181400,4390331679,1572,1572,1572,1572,0
20230627,181300,4390331679,1572,1572,1572,1572,0
20230627,181200,4390331679,1572,1572,1572,1572,0
20230627,181100,4390331679,1572,1572,1572,1572,0
20230627,181000,4390331679,1572,1572,1572,1572,0
20230627,180900,4390331679,1572,1572,1572,1572,0
20230627,180800,4390331679,1572,1572,1572,1572,0
20230627,180700,4390331679,1572,1572,1572,1572,0
20230627,180600,4390331679,1572,1572,1572,1572,0
20230627,180500,4390331679,1572,1572,1572,1572,0
20230627,180400,4390331679,1572,1572,1572,1572,0
20230627,180300,4390331679,1572,1572,1572,1572,0
20230627,180200,4390331679,1572,1572,1572,1572,0
20230627,180100,4390331679,1572,1572,1572,1572,0
20230627,180000,4390331679,1572,1572,1572,1572,0
20230627,175900,4390331679,1572,1572,1572,1572,0
20230627,175800,4390331679,1572,1572,1572,1572,0
20230627,175700,4390331679,1572,1572,1572,1572,0
20230627,175600,4390331679,1572,1572,1572,1572,0
20230627,175500,4390331679,1572,1572,1572,1572,0
20230627,175400,4390331679,1572,1572,1572,1572,0
20230627,175300,4390331679,1572,1572,1572,1572,0
20230627,175200,4390331679,1572,1572,1572,1572,0
20230627,175100,4390331679,1572,1572,1572,1572,0
20230627,175000,4390331679,1572,1572,1572,1572,0
20230627,174900,4390331679,1572,1572,1572,1572,0
20230627,174800,4390331679,1572,1572,1572,1572,0
20230627,174700,4390331679,1572,1572,1572,1572,0
20230627,174600,4390331679,1572,1572,1572,1572,0
20230627,174500,4390331679,1572,1572,1572,1572,24662
20230627,174400,4390331679,1572,1572,1572,1572,0
20230627,174300,4390331679,1572,1572,1572,1572,0
20230627,174200,4390331679,1572,1572,1572,1572,0
20230627,174100,4390331679,1572,1572,1572,1572,0
20230627,174000,4390331679,1572,1572,1572,1572,0
20230627,173900,4390331679,1572,1572,1572,1572,0
20230627,173800,4390331679,1572,1572,1572,1572,0
20230627,173700,4390331679,1572,1572,1572,1572,0
20230627,173600,4390331679,1572,1572,1572,1572,0
20230627,173500,4390331679,1572,1572,1572,1572,0
20230627,173400,4390331679,1572,1572,1572,1572,0
20230627,173300,4390331679,1572,1572,1572,1572,0
20230627,173200,4390331679,1572,1572,1572,1572,0
20230627,173100,4390331679,1572,1572,1572,1572,0
20230627,173000,4390331679,1572,1572,1572,1572,0
20230627,172900,4390331679,1572,1572,1572,1572,0
20230627,172800,4390331679,1572,1572,1572,1572,0
20230627,172700,4390331679,1572,1572,1572,1572,0
20230627,172600,4390331679,1572,1572,1572,1572,0
20230627,172500,4390331679,1572,1572,1572,1572,0
20230627,172400,4390331679,1572,1572,1572,1572,0
20230627,172300,4390331679,1572,1572,1572,1572,0
20230627,172200,4390331679,1572,1572,1572,1572,0
20230627,172100,4390331679,1572,1572,1572,1572,0
20230627,172000,4390331679,1572,1572,1572,1572,0
20230627,171900,4390331679,1572,1572,1572,1572,0
20230627,171800,4390331679,1572,1572,1572,1572,0
20230627,171700,4390331679,1572,1572,1572,1572,0
20230627,171600,4390331679,1572,1572,1572,1572,0
20230627,171500,4390331679,1572,1572,1572,1572,24662
20230627,171400,4390331679,1572,1572,1572,1572,0
20230627,171300,4390331679,1572,1572,1572,1572,0
20230627,171200,4390331679,1572,1572,1572,1572,0
20230627,171100,4390331679,1572,1572,1572,1572,0
20230627,171000,4390331679,1572,1572,1572,1572,0
20230627,170900,4390331679,1572,1572,1572,1572,0
20230627,170800,4390331679,1572,1572,1572,1572,0
20230627,170700,4390331679,1572,1572,1572,1572,0
20230627,170600,4390331679,1572,1572,1572,1572,0
20230627,170500,4390331679,1572,1572,1572,1572,0
20230627,170400,4390331679,1572,1572,1572,1572,0
20230627,170300,4390331679,1572,1572,1572,1572,0
20230627,170200,4390331679,1572,1572,1572,1572,0
20230627,170100,4390331679,1572,1572,1572,1572,0
20230627,170000,4390331679,1572,1572,1572,1572,0
20230627,165900,4390331679,1572,1572,1572,1572,0
20230627,165800,4390331679,1572,1572,1572,1572,0
20230627,165700,4390331679,1572,1572,1572,1572,0
20230627,165600,4390331679,1572,1572,1572,1572,0
20230627,165500,4390331679,1572,1572,1572,1572,0
20230627,165400,4390331679,1572,1572,1572,1572,0
20230627,165300,4390331679,1572,1572,1572,1572,0
20230627,165200,4390331679,1572,1572,1572,1572,0
20230627,165100,4390331679,1572,1572,1572,1572,0
20230627,165000,4390331679,1572,1572,1572,1572,0
20230627,164900,4390331679,1572,1572,1572,1572,0
20230627,164800,4390331679,1572,1572,1572,1572,0
20230627,164700,4390331679,1572,1572,1572,1572,0
20230627,164600,4390331679,1572,1572,1572,1572,0
20230627,164500,4390331679,1572,1572,1572,1572,24662
20230627,164400,4390331679,1572,1572,1572,1572,0
20230627,164300,4390331679,1572,1572,1572,1572,0
20230627,164200,4390331679,1572,1572,1572,1572,0
20230627,164100,4390331679,1572,1572,1572,1572,0
20230627,164000,4390331679,1572,1572,1572,1572,0
20230627,163900,4390331679,1572,1572,1572,1572,0
20230627,163800,4390331679,1572,1572,1572,1572,0
20230627,163700,4390331679,1572,1572,1572,1572,0
20230627,163600,4390331679,1572,1572,1572,1572,0
20230627,163500,4390331679,1572,1572,1572,1572,0
20230627,163400,4390331679,1572,1572,1572,1572,0
20230627,163300,4390331679,1572,1572,1572,1572,0
20230627,163200,4390331679,1572,1572,1572,1572,0
20230627,163100,4390331679,1572,1572,1572,1572,0
20230627,163000,4390331679,1572,1572,1572,1572,0
20230627,162900,4390331679,1572,1572,1572,1572,0
20230627,162800,4390331679,1572,1572,1572,1572,0
20230627,162700,4390331679,1572,1572,1572,1572,0
20230627,162600,4390331679,1572,1572,1572,1572,0
20230627,162500,4390331679,1572,1572,1572,1572,0
20230627,162400,4390331679,1572,1572,1572,1572,0
20230627,162300,4390331679,1572,1572,1572,1572,0
20230627,162200,4390331679,1572,1572,1572,1572,0
20230627,162100,4390331679,1572,1572,1572,1572,0
20230627,162000,4390331679,1572,1572,1572,1572,0
20230627,161900,4390331679,1572,1572,1572,1572,0
20230627,161800,4390331679,1572,1572,1572,1572,0
20230627,161700,4390331679,1572,1572,1572,1572,0
20230627,161600,4390331679,1572,1572,1572,1572,0
20230627,161500,4390331679,1572,1572,1572,1572,24662
20230627,161400,4390331679,1572,1572,1572,1572,0
20230627,161300,4390331679,1572,1572,1572,1572,0
20230627,161200,4390331679,1572,1572,1572,1572,0
20230627,161100,4390331679,1572,1572,1572,1572,0
20230627,161000,4390331679,1572,1572,1572,1572,0
20230627,160900,4390331679,1572,1572,1572,1572,0
20230627,160800,4390331679,1572,1572,1572,1572,0
20230627,160700,4390331679,1572,1572,1572,1572,0
20230627,160600,4390331679,1572,1572,1572,1572,0
20230627,160500,4390331679,1572,1572,1572,1572,0
20230627,160400,4390331679,1572,1572,1572,1572,0
20230627,160300,4390331679,1572,1572,1572,1572,0
20230627,160200,4390331679,1572,1572,1572,1572,0
20230627,160100,4390331679,1572,1572,1572,1572,0
20230627,160000,4390331679,1572,1572,1572,1572,0
20230627,155900,4390331679,1572,1572,1572,1572,0
20230627,155800,4390331679,1572,1572,1572,1572,0
20230627,155700,4390331679,1572,1572,1572,1572,0
20230627,155600,4390331679,1572,1572,1572,1572,0
20230627,155500,4390331679,1572,1572,1572,1572,0
20230627,155400,4390331679,1572,1572,1572,1572,0
20230627,155300,4390331679,1572,1572,1572,1572,0
20230627,155200,4390331679,1572,1572,1572,1572,0
20230627,155100,4390331679,1572,1572,1572,1572,0
20230627,155000,4390331679,1572,1572,1572,1572,0
20230627,154900,4390331679,1572,1572,1572,1572,0
20230627,154800,4390331679,1572,1572,1572,1572,0
20230627,154700,4390331679,1572,1572,1572,1572,0
20230627,154600,4390331679,1572,1572,1572,1572,0
20230627,154500,4390331679,1572,1572,1572,1572,24662
20230627,154400,4390331679,1572,1572,1572,1572,0
20230627,154300,4390331679,1572,1572,1572,1572,0
20230627,154200,4390331679,1572,1572,1572,1572,0
20230627,154100,4390331679,1572,1572,1572,1572,0
20230627,154000,4390331679,1572,1572,1572,1572,0
20230627,153900,4390331679,1572,1572,1572,1572,0
20230627,153800,4390331679,1572,1572,1572,1572,0
20230627,153700,4390331679,1572,1572,1572,1572,0
20230627,153600,4390331679,1572,1572,1572,1572,0
20230627,153500,4390331679,1572,1572,1572,1572,0
20230627,153400,4390331679,1572,1572,1572,1572,0
20230627,153300,4390331679,1572,1572,1572,1572,0
20230627,153200,4390331679,1572,1572,1572,1572,0
20230627,153100,4390331679,1572,1572,1572,1572,0
20230627,153000,4390331679,1572,1572,1572,1572,24662
20230627,152900,4351563015,1579,1579,1579,1579,0
20230627,152800,4351563015,1579,1579,1579,1579,0
20230627,152700,4351563015,1579,1579,1579,1579,0
20230627,152600,4351563015,1579,1579,1579,1579,0
20230627,152500,4351563015,1579,1579,1579,1579,0
20230627,152400,4351563015,1579,1579,1579,1579,0
20230627,152300,4351563015,1579,1579,1579,1579,0
20230627,152200,4351563015,1579,1579,1579,1579,0
20230627,152100,4351563015,1579,1579,1579,1579,0
20230627,152000,4351563015,1579,1579,1579,1579,0
20230627,151900,4351563015,1579,1578,1580,1573,8538
20230627,151800,4338099290,1574,1576,1579,1574,8608
20230627,151700,4324528122,1576,1573,1576,1573,3638
20230627,151600,4318801243,1572,1573,1573,1572,4495
20230627,151500,4311732758,1573,1572,1576,1572,4217
20230627,151400,4305099548,1572,1576,1576,1572,9656
20230627,151300,4289898198,1577,1576,1577,1576,808
20230627,151200,4288624769,1576,1576,1576,1576,4178
20230627,151100,4282040241,1577,1575,1577,1575,1764
20230627,151000,4279259767,1577,1570,1577,1570,4555
20230627,150900,4272094760,1569,1569,1570,1569,1865
20230627,150800,4269168525,1568,1575,1575,1568,11011
20230627,150700,4251873104,1575,1576,1580,1574,2827
20230627,150600,4247417239,1575,1574,1577,1574,3593
20230627,150500,4241756674,1576,1573,1577,1573,11616
20230627,150400,4223465692,1573,1567,1573,1566,48333
20230627,150300,4147586288,1567,1567,1567,1566,423
20230627,150200,4146923550,1567,1566,1567,1566,2039
20230627,150100,4143728485,1564,1564,1566,1564,3678
20230627,150000,4137973134,1564,1564,1565,1564,749
20230627,145900,4136801668,1564,1565,1565,1564,2042
20230627,145800,4133606837,1565,1564,1566,1564,2939
20230627,145700,4129008503,1563,1562,1563,1562,1354
20230627,145600,4126892205,1562,1560,1562,1559,10874
20230627,145500,4109930620,1560,1560,1561,1560,1113
20230627,145400,4108193808,1560,1558,1560,1558,6254
20230627,145300,4098438625,1558,1559,1559,1558,115
20230627,145200,4098259355,1559,1558,1559,1558,206
20230627,145100,4097938406,1558,1559,1560,1554,5152
20230627,145000,4089911000,1560,1559,1560,1559,934
20230627,144900,4088454095,1560,1559,1560,1559,8898
20230627,144800,4074573844,1560,1557,1560,1557,5573
20230627,144700,4065884925,1557,1559,1559,1557,5570
20230627,144600,4057210836,1559,1557,1559,1553,5662
20230627,144500,4048393653,1557,1548,1557,1542,3659
20230627,144400,4042712762,1542,1557,1557,1540,29255
20230627,144300,3997456233,1556,1563,1563,1556,12090
20230627,144200,3978616235,1563,1563,1563,1563,500
20230627,144100,3977834735,1563,1561,1563,1561,1623
20230627,144000,3975298242,1564,1559,1564,1559,3176
20230627,143900,3970344401,1559,1561,1561,1559,198
20230627,143800,3970035610,1561,1561,1564,1561,29
20230627,143700,3969990269,1564,1564,1564,1557,2525
20230627,143600,3966048369,1564,1565,1566,1563,7844
20230627,143500,3953778386,1565,1565,1566,1562,5687
20230627,143400,3944877338,1565,1555,1566,1554,30684
20230627,143300,3897053636,1556,1555,1557,1555,3610
20230627,143200,3891433686,1555,1556,1556,1555,1686
20230627,143100,3888811445,1555,1555,1555,1553,7137
20230627,143000,3877715936,1554,1550,1555,1548,4764
20230627,142900,3870314335,1554,1545,1554,1545,6245
20230627,142800,3860641395,1546,1546,1546,1546,0
20230627,142700,3860641395,1546,1546,1546,1546,712
20230627,142600,3859540643,1546,1547,1547,1546,82
20230627,142500,3859413839,1547,1546,1547,1546,880
20230627,142400,3858052480,1547,1540,1547,1539,12475
20230627,142300,3838833432,1540,1547,1547,1540,11845
20230627,142200,3820530812,1548,1550,1550,1548,11504
20230627,142100,3802719778,1550,1550,1550,1547,341
20230627,142000,3802191657,1550,1557,1557,1544,10628
20230627,141900,3785667375,1556,1545,1558,1545,93294
20230627,141800,3640956358,1547,1541,1547,1541,12331
20230627,141700,3621906713,1540,1537,1540,1537,107
20230627,141600,3621741936,1537,1537,1541,1537,12
20230627,141500,3621723456,1534,1534,1534,1534,0
20230627,141400,3621723456,1534,1536,1537,1534,15
20230627,141300,3621700417,1537,1537,1537,1537,100
20230627,141200,3621546717,1535,1530,1535,1530,1596
20230627,141100,3619099849,1531,1529,1531,1526,1130
20230627,141000,3617369869,1528,1525,1528,1524,11763
20230627,140900,3599422940,1526,1526,1526,1525,2471
20230627,140800,3595653235,1524,1526,1526,1524,2858
20230627,140700,3591294920,1526,1529,1529,1526,12236
20230627,140600,3572597832,1530,1530,1530,1530,5333
20230627,140500,3564438342,1531,1532,1533,1531,10716
20230627,140400,3548031345,1531,1533,1533,1531,4442
20230627,140300,3541227481,1532,1533,1533,1532,4688
20230627,140200,3534043105,1533,1536,1536,1533,4671
20230627,140100,3526876117,1536,1536,1536,1536,806
20230627,140000,3525638101,1536,1536,1536,1536,1242
20230627,135900,3523730389,1536,1538,1538,1536,8006
20230627,135800,3511422175,1538,1538,1538,1538,508
20230627,135700,3510640871,1538,1539,1539,1538,7891
20230627,135600,3498504422,1539,1537,1539,1537,2377
20230627,135500,3494849367,1537,1537,1537,1537,39
20230627,135400,3494789424,1537,1537,1537,1537,31
20230627,135300,3494741777,1536,1536,1536,1536,2
20230627,135200,3494738705,1535,1535,1535,1535,1645
20230627,135100,3492213630,1534,1534,1534,1534,51
20230627,135000,3492135396,1533,1536,1536,1533,2765
20230627,134900,3487896570,1536,1539,1539,1536,2154
20230627,134800,3484587869,1539,1536,1539,1536,1418
20230627,134700,3482409401,1537,1534,1537,1534,401
20230627,134600,3481793683,1534,1537,1537,1534,574
20230627,134500,3480912592,1535,1534,1535,1532,5670
20230627,134400,3472219466,1534,1536,1536,1534,309
20230627,134300,3471745323,1536,1534,1536,1534,511
20230627,134200,3470961429,1534,1532,1543,1532,2813
20230627,134100,3466638755,1532,1542,1542,1530,69521
20230627,134000,3359710510,1544,1540,1545,1540,3382
20230627,133900,3354486424,1540,1540,1540,1539,943
20230627,133800,3353034458,1540,1545,1545,1540,9500
20230627,133700,3338368564,1544,1538,1544,1538,2191
20230627,133600,3334992162,1539,1541,1541,1539,3555
20230627,133500,3329517476,1542,1541,1542,1540,4560
20230627,133400,3322493532,1540,1541,1541,1540,5831
20230627,133300,3313512743,1541,1540,1541,1540,2359
20230627,133200,3309879685,1539,1539,1540,1539,3853
20230627,133100,3303947895,1540,1543,1543,1540,15373
20230627,133000,3280249286,1544,1546,1546,1543,11123
20230627,132900,3263077453,1546,1545,1548,1545,3659
20230627,132800,3257416847,1545,1548,1549,1545,10132
20230627,132700,3241731026,1548,1548,1548,1548,1848
20230627,132600,3238870322,1548,1542,1548,1542,2319
20230627,132500,3235287669,1543,1541,1543,1540,1127
20230627,132400,3233549004,1540,1550,1550,1538,16555
20230627,132300,3207984387,1550,1550,1552,1550,228
20230627,132200,3207630985,1552,1546,1552,1546,2821
20230627,132100,3203264677,1546,1547,1548,1546,3808
20230627,132000,3197375982,1547,1552,1555,1543,23857
20230627,131900,3160387076,1552,1544,1552,1544,47351
20230627,131800,3087038543,1543,1539,1543,1538,12999
20230627,131700,3067008058,1539,1537,1540,1537,1493
20230627,131600,3064712305,1537,1542,1542,1537,1996
20230627,131500,3061634562,1535,1542,1542,1534,10080
20230627,131400,3046153874,1542,1532,1542,1532,7754
20230627,131300,3034209624,1536,1529,1540,1529,1942
20230627,131200,3031225005,1529,1530,1530,1529,5123
20230627,131100,3023388819,1529,1538,1542,1527,100387
20230627,131000,2869314296,1538,1534,1542,1534,14737
20230627,130900,2846693331,1535,1542,1542,1534,50630
20230627,130800,2768843402,1542,1540,1543,1538,4341
20230627,130700,2762155950,1541,1530,1541,1530,8156
20230627,130600,2749597243,1543,1536,1543,1527,9198
20230627,130500,2735465849,1526,1530,1536,1526,12792
20230627,130400,2715888771,1533,1537,1547,1528,56936
20230627,130300,2628086099,1545,1534,1545,1534,18821
20230627,130200,2599133869,1538,1545,1545,1534,11612
20230627,130100,2581228105,1544,1541,1544,1540,7569
20230627,130000,2569552292,1541,1533,1541,1532,12320
20230627,125900,2550615464,1533,1538,1538,1533,7586
20230627,125800,2538970857,1537,1538,1541,1532,20306
20230627,125700,2507723789,1538,1530,1539,1525,7662
20230627,125600,2496010883,1532,1537,1539,1532,7446
20230627,125500,2484584736,1538,1540,1541,1535,47199
20230627,125400,2411968973,1540,1525,1540,1523,94085
20230627,125300,2267644602,1525,1525,1532,1523,21322
20230627,125200,2234998618,1525,1523,1532,1523,4934
20230627,125100,2227465219,1532,1514,1532,1514,32215
20230627,125000,2178209398,1525,1520,1527,1508,12254
20230627,124900,2159548333,1522,1507,1522,1501,45350
20230627,124800,2091042153,1506,1512,1515,1505,31864
20230627,124700,2042852128,1509,1512,1514,1503,7032
20230627,124600,2032223086,1510,1505,1514,1502,49905
20230627,124500,1956947411,1502,1497,1505,1497,25485
20230627,124400,1918670187,1496,1496,1496,1496,33
20230627,124300,1918620819,1496,1497,1497,1496,432
20230627,124200,1917974513,1500,1498,1500,1498,4789
20230627,124100,1910798202,1496,1496,1497,1496,1356
20230627,124000,1908769116,1496,1496,1496,1496,6
20230627,123900,1908760140,1496,1496,1497,1496,3023
20230627,123800,1904237731,1497,1497,1497,1497,0
20230627,123700,1904237731,1497,1496,1497,1496,120
20230627,123600,1904058111,1496,1497,1497,1495,8542
20230627,123500,1891285587,1497,1498,1498,1497,5003
20230627,123400,1883794696,1497,1497,1497,1497,0
20230627,123300,1883794696,1497,1497,1497,1497,971
20230627,123200,1882341109,1497,1499,1499,1497,578
20230627,123100,1881475489,1500,1498,1500,1498,193
20230627,123000,1881186356,1498,1498,1498,1498,201
20230627,122900,1880885258,1498,1498,1498,1498,0
20230627,122800,1880885258,1498,1498,1498,1498,597
20230627,122700,1879990952,1498,1498,1498,1498,831
20230627,122600,1878746114,1498,1498,1498,1498,0
20230627,122500,1878746114,1498,1496,1499,1496,568
20230627,122400,1877896239,1496,1496,1496,1496,5
20230627,122300,1877888759,1496,1496,1496,1496,500
20230627,122200,1877140759,1496,1497,1499,1496,1522
20230627,122100,1874859935,1498,1500,1500,1498,9204
20230627,122000,1861070259,1499,1500,1500,1499,4545
20230627,121900,1854256754,1500,1500,1500,1500,2952
20230627,121800,1849828754,1500,1502,1502,1500,3586
20230627,121700,1844442928,1503,1504,1504,1502,10371
20230627,121600,1828845252,1504,1504,1504,1504,1097
20230627,121500,1827195364,1504,1504,1504,1504,1259
20230627,121400,1825301828,1504,1500,1506,1500,27916
20230627,121300,1783323479,1501,1501,1501,1501,9973
20230627,121200,1768354006,1501,1500,1502,1500,14516
20230627,121100,1746571374,1499,1498,1499,1498,3172
20230627,121000,1741816646,1499,1498,1499,1498,5554
20230627,120900,1733492494,1498,1498,1498,1498,1779
20230627,120800,1730827552,1498,1498,1499,1498,3912
20230627,120700,1724965376,1496,1501,1502,1496,5083
20230627,120600,1717340764,1497,1490,1500,1490,34430
20230627,120500,1665782453,1490,1490,1490,1490,583
20230627,120400,1664913783,1490,1490,1491,1490,1485
20230627,120300,1662700187,1490,1485,1490,1485,8648
20230627,120200,1649831171,1486,1485,1486,1485,976
20230627,120100,1648380836,1486,1485,1486,1485,54
20230627,120000,1648300645,1485,1479,1487,1479,10106
20230627,115900,1633296801,1477,1478,1478,1477,100
20230627,115800,1633149061,1477,1477,1477,1477,0
20230627,115700,1633149061,1477,1477,1477,1477,10
20230627,115600,1633134291,1476,1476,1476,1476,0
20230627,115500,1633134291,1476,1476,1476,1476,0
20230627,115400,1633134291,1476,1478,1478,1476,1021
20230627,115300,1631627253,1476,1479,1479,1476,300
20230627,115200,1631184053,1481,1477,1481,1476,3661
20230627,115100,1625767449,1476,1476,1476,1476,200
20230627,115000,1625472249,1477,1474,1480,1473,4416
20230627,114900,1618946731,1474,1476,1476,1474,7498
20230627,114800,1607887587,1476,1476,1476,1476,93
20230627,114700,1607750319,1476,1476,1476,1476,916
20230627,114600,1606398303,1476,1477,1477,1476,4368
20230627,114500,1599948065,1477,1477,1477,1477,30
20230627,114400,1599903755,1479,1479,1479,1479,1
20230627,114300,1599902276,1479,1479,1479,1479,197
20230627,114200,1599610913,1479,1479,1479,1479,0
20230627,114100,1599610913,1479,1479,1479,1479,0
20230627,114000,1599610913,1479,1478,1479,1478,1403
20230627,113900,1597537268,1479,1478,1480,1478,615
20230627,113800,1596628185,1480,1473,1480,1473,13530
20230627,113700,1576633544,1474,1473,1474,1473,574
20230627,113600,1575788017,1473,1473,1473,1473,0
20230627,113500,1575788017,1473,1470,1473,1470,47
20230627,113400,1575718871,1470,1470,1470,1470,112
20230627,113300,1575554231,1470,1470,1470,1470,24
20230627,113200,1575518951,1470,1470,1470,1470,154
20230627,113100,1575292571,1474,1470,1474,1470,465
20230627,113000,1574608487,1471,1467,1471,1467,3746
20230627,112900,1569099902,1467,1466,1468,1465,4542
20230627,112800,1562433481,1470,1465,1470,1465,96
20230627,112700,1562292678,1466,1466,1466,1466,235
20230627,112600,1561948168,1468,1468,1468,1468,10
20230627,112500,1561933488,1467,1468,1468,1467,2
20230627,112400,1561930553,1469,1469,1469,1469,0
20230627,112300,1561930553,1469,1467,1469,1467,40
20230627,112200,1561871845,1467,1467,1467,1467,66
20230627,112100,1561775023,1467,1467,1467,1467,2
20230627,112000,1561772089,1469,1469,1469,1469,0
20230627,111900,1561772089,1469,1467,1469,1467,39
20230627,111800,1561714804,1468,1467,1468,1466,70
20230627,111700,1561612096,1469,1465,1469,1465,52
20230627,111600,1561535878,1467,1469,1469,1467,1492
20230627,111500,1559347112,1468,1469,1469,1468,4305
20230627,111400,1553024568,1469,1458,1469,1458,5261
20230627,111300,1545321011,1458,1458,1458,1456,2804
20230627,111200,1541236552,1459,1459,1459,1459,11
20230627,111100,1541220503,1459,1458,1459,1457,5045
20230627,111000,1533867707,1460,1460,1460,1460,6511
20230627,110900,1524361647,1460,1460,1460,1459,2515
20230627,110800,1520689925,1460,1460,1460,1459,5333
20230627,110700,1512904077,1460,1459,1470,1458,2728
20230627,110600,1508911000,1459,1459,1459,1459,1391
20230627,110500,1506881531,1461,1462,1463,1459,15905
20230627,110400,1483658118,1463,1467,1467,1463,11917
20230627,110300,1466208701,1467,1468,1468,1467,2096
20230627,110200,1463132162,1468,1466,1468,1465,6364
20230627,110100,1453804414,1466,1467,1467,1466,3433
20230627,110000,1448771634,1467,1467,1467,1467,280
20230627,105900,1448360874,1467,1466,1467,1466,11012
20230627,105800,1432206292,1467,1467,1467,1467,1410
20230627,105700,1430137822,1467,1469,1469,1467,53
20230627,105600,1430060061,1467,1466,1467,1466,93
20230627,105500,1429923661,1471,1464,1471,1464,6
20230627,105400,1429914862,1464,1464,1470,1464,1688
20230627,105300,1427433562,1470,1463,1471,1462,3712
20230627,105200,1421994199,1464,1463,1464,1463,623
20230627,105100,1421082640,1464,1471,1471,1462,10701
20230627,105000,1405381376,1473,1473,1476,1472,2408
20230627,104900,1401830918,1473,1486,1487,1472,13937
20230627,104800,1381245988,1486,1486,1490,1486,1221
20230627,104700,1379429708,1486,1485,1486,1485,28
20230627,104600,1379388127,1486,1486,1486,1486,100
20230627,104500,1379239527,1491,1484,1493,1484,1100
20230627,104400,1377598669,1490,1485,1490,1482,2001
20230627,104300,1374629541,1485,1485,1490,1485,1002
20230627,104200,1373136926,1490,1481,1490,1481,76
20230627,104100,1373024326,1481,1480,1481,1480,8
20230627,104000,1373012481,1480,1480,1480,1480,2
20230627,103900,1373009521,1480,1480,1480,1480,41
20230627,103800,1372948841,1479,1477,1479,1476,3170
20230627,103700,1368262621,1477,1476,1477,1476,12
20230627,103600,1368244898,1476,1477,1477,1476,589
20230627,103500,1367375337,1477,1477,1477,1477,10
20230627,103400,1367360567,1476,1474,1477,1474,1471
20230627,103300,1365191092,1474,1474,1478,1472,312
20230627,103200,1364730015,1472,1470,1473,1470,58
20230627,103100,1364644686,1471,1479,1484,1469,19330
20230627,103000,1336208565,1477,1477,1477,1477,2
20230627,102900,1336205611,1477,1476,1477,1474,1988
20230627,102800,1333273540,1476,1483,1484,1476,4106
20230627,102700,1327203804,1484,1493,1493,1483,28464
20230627,102600,1284808500,1492,1492,1493,1492,7
20230627,102500,1284798051,1492,1491,1492,1491,701
20230627,102400,1283752434,1493,1493,1497,1491,713
20230627,102300,1282689293,1492,1489,1495,1489,2634
20230627,102200,1278763989,1489,1489,1491,1489,1649
20230627,102100,1276308028,1490,1491,1491,1490,2357
20230627,102000,1272794644,1490,1496,1496,1488,25241
20230627,101900,1235132907,1497,1500,1505,1495,25700
20230627,101800,1196536209,1500,1490,1510,1490,43629
20230627,101700,1131169119,1488,1490,1493,1488,3796
20230627,101600,1125505182,1490,1481,1490,1481,6109
20230627,101500,1116409964,1488,1484,1488,1481,729
20230627,101400,1115328244,1483,1482,1489,1481,7485
20230627,101300,1104215673,1482,1481,1482,1481,3313
20230627,101200,1099305931,1481,1485,1486,1480,3658
20230627,101100,1093879348,1486,1474,1486,1474,36416
20230627,101000,1039898471,1474,1470,1475,1470,3792
20230627,100900,1034307696,1474,1466,1475,1460,4347
20230627,100800,1027908353,1458,1458,1466,1458,185
20230627,100700,1027638442,1458,1458,1466,1456,14731
20230627,100600,1006140422,1458,1454,1458,1454,4451
20230627,100500,999654490,1455,1453,1455,1453,140
20230627,100400,999450869,1455,1454,1455,1453,63
20230627,100300,999359272,1454,1451,1454,1451,10666
20230627,100200,983881028,1453,1453,1453,1453,143
20230627,100100,983673249,1453,1453,1453,1453,6
20230627,100000,983664531,1451,1452,1458,1450,162
20230627,095900,983429496,1450,1454,1458,1450,8153
20230627,095800,971604780,1452,1453,1458,1450,4937
20230627,095700,964431437,1453,1458,1458,1453,22675
20230627,095600,931442328,1459,1459,1459,1459,3
20230627,095500,931437951,1458,1458,1458,1458,10
20230627,095400,931423371,1462,1458,1462,1457,8171
20230627,095300,919507474,1458,1458,1460,1458,549
20230627,095200,918707008,1462,1464,1464,1460,7838
20230627,095100,907250477,1464,1466,1466,1464,542
20230627,095000,906456911,1464,1460,1468,1460,2231
20230627,094900,903185932,1465,1456,1465,1456,16
20230627,094800,903162610,1455,1454,1468,1452,6002
20230627,094700,894356184,1452,1448,1468,1448,24748
20230627,094600,858271237,1444,1444,1444,1444,4
20230627,094500,858265461,1448,1444,1448,1444,13
20230627,094400,858246657,1443,1443,1443,1443,262
20230627,094300,857868591,1441,1441,1443,1440,131
20230627,094200,857679927,1442,1440,1442,1438,1007
20230627,094100,856229841,1440,1439,1440,1439,162
20230627,094000,855996620,1439,1439,1449,1436,7635
20230627,093900,844992998,1439,1435,1439,1435,5156
20230627,093800,837579474,1433,1436,1436,1433,8906
20230627,093700,824802289,1435,1440,1440,1434,48979
20230627,093600,754419361,1441,1444,1445,1441,18496
20230627,093500,727738169,1448,1449,1452,1444,7844
20230627,093400,716401593,1448,1448,1448,1447,9748
20230627,093300,702286588,1448,1448,1449,1448,356
20230627,093200,701770875,1448,1449,1449,1448,295
20230627,093100,701343590,1449,1445,1449,1445,1262
20230627,093000,699517663,1446,1446,1446,1446,4029
20230627,092900,693691729,1447,1446,1447,1446,563
20230627,092800,692877580,1446,1444,1446,1444,673
20230627,092700,691904822,1444,1446,1446,1444,22255
20230627,092600,659759545,1446,1446,1446,1446,10894
20230627,092500,644006821,1447,1445,1447,1445,19898
20230627,092400,615227514,1445,1456,1456,1445,61103
20230627,092300,526601115,1456,1463,1463,1456,2055
20230627,092200,523599926,1460,1461,1461,1460,3465
20230627,092100,518541023,1459,1463,1464,1459,302
20230627,092000,518099747,1462,1453,1462,1452,936
20230627,091900,516737479,1451,1457,1457,1451,31163
20230627,091800,471438854,1458,1460,1460,1458,10540
20230627,091700,456051266,1460,1460,1460,1460,1818
20230627,091600,453396986,1456,1476,1476,1453,30194
20230627,091500,409413005,1476,1463,1476,1461,9371
20230627,091400,395659207,1461,1461,1461,1460,4238
20230627,091300,389471466,1460,1467,1467,1455,42452
20230627,091200,327554517,1466,1467,1467,1466,5021
20230627,091100,320192063,1467,1475,1475,1467,5905
20230627,091000,311483332,1467,1470,1476,1467,3878
20230627,090900,305782489,1470,1468,1470,1468,25
20230627,090800,305745741,1467,1466,1467,1466,2909
20230627,090700,301478669,1479,1461,1479,1460,9312
20230627,090600,287874185,1460,1479,1479,1460,42729
20230627,090500,224966547,1479,1480,1482,1479,4585
20230627,090400,218178983,1483,1475,1484,1475,2848
20230627,090300,213961730,1475,1487,1487,1473,15267
20230627,090200,191283522,1488,1460,1494,1460,31086
20230627,090100,145458657,1460,1446,1465,1446,29355
20230627,090000,102753871,1455,1468,1468,1442,70466