KissMeData/033170/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190700,2739815405,1680,1680,1680,1680,24454
20230626,190600,2739815405,1680,1680,1680,1680,0
20230626,190500,2739815405,1680,1680,1680,1680,0
20230626,190400,2739815405,1680,1680,1680,1680,0
20230626,190300,2739815405,1680,1680,1680,1680,0
20230626,190200,2739815405,1680,1680,1680,1680,0
20230626,190100,2739815405,1680,1680,1680,1680,0
20230626,190000,2739815405,1680,1680,1680,1680,0
20230626,185900,2739815405,1680,1680,1680,1680,0
20230626,185800,2739815405,1680,1680,1680,1680,0
20230626,185700,2739815405,1680,1680,1680,1680,0
20230626,185600,2739815405,1680,1680,1680,1680,0
20230626,185500,2739815405,1680,1680,1680,1680,0
20230626,185400,2739815405,1680,1680,1680,1680,0
20230626,185300,2739815405,1680,1680,1680,1680,0
20230626,185200,2739815405,1680,1680,1680,1680,0
20230626,185100,2739815405,1680,1680,1680,1680,0
20230626,185000,2739815405,1680,1680,1680,1680,0
20230626,184900,2739815405,1680,1680,1680,1680,0
20230626,184800,2739815405,1680,1680,1680,1680,0
20230626,184700,2739815405,1680,1680,1680,1680,0
20230626,184600,2739815405,1680,1680,1680,1680,0
20230626,184500,2739815405,1680,1680,1680,1680,0
20230626,184400,2739815405,1680,1680,1680,1680,0
20230626,184300,2739815405,1680,1680,1680,1680,0
20230626,184200,2739815405,1680,1680,1680,1680,0
20230626,184100,2739815405,1680,1680,1680,1680,0
20230626,184000,2739815405,1680,1680,1680,1680,0
20230626,183900,2739815405,1680,1680,1680,1680,0
20230626,183800,2739815405,1680,1680,1680,1680,0
20230626,183700,2739815405,1680,1680,1680,1680,24454
20230626,183600,2739815405,1680,1680,1680,1680,0
20230626,183500,2739815405,1680,1680,1680,1680,0
20230626,183400,2739815405,1680,1680,1680,1680,0
20230626,183300,2739815405,1680,1680,1680,1680,0
20230626,183200,2739815405,1680,1680,1680,1680,0
20230626,183100,2739815405,1680,1680,1680,1680,0
20230626,183000,2739815405,1680,1680,1680,1680,0
20230626,182900,2739815405,1680,1680,1680,1680,0
20230626,182800,2739815405,1680,1680,1680,1680,0
20230626,182700,2739815405,1680,1680,1680,1680,0
20230626,182600,2739815405,1680,1680,1680,1680,0
20230626,182500,2739815405,1680,1680,1680,1680,0
20230626,182400,2739815405,1680,1680,1680,1680,0
20230626,182300,2739815405,1680,1680,1680,1680,0
20230626,182200,2739815405,1680,1680,1680,1680,0
20230626,182100,2739815405,1680,1680,1680,1680,0
20230626,182000,2739815405,1680,1680,1680,1680,0
20230626,181900,2739815405,1680,1680,1680,1680,0
20230626,181800,2739815405,1680,1680,1680,1680,0
20230626,181700,2739815405,1680,1680,1680,1680,0
20230626,181600,2739815405,1680,1680,1680,1680,0
20230626,181500,2739815405,1680,1680,1680,1680,0
20230626,181400,2739815405,1680,1680,1680,1680,0
20230626,181300,2739815405,1680,1680,1680,1680,0
20230626,181200,2739815405,1680,1680,1680,1680,0
20230626,181100,2739815405,1680,1680,1680,1680,0
20230626,181000,2739815405,1680,1680,1680,1680,0
20230626,180900,2739815405,1680,1680,1680,1680,0
20230626,180800,2739815405,1680,1680,1680,1680,0
20230626,180700,2739815405,1680,1680,1680,1680,24454
20230626,180600,2739815405,1680,1680,1680,1680,0
20230626,180500,2739815405,1680,1680,1680,1680,0
20230626,180400,2739815405,1680,1680,1680,1680,0
20230626,180300,2739815405,1680,1680,1680,1680,0
20230626,180200,2739815405,1680,1680,1680,1680,0
20230626,180100,2739815405,1680,1680,1680,1680,0
20230626,180000,2739815405,1680,1680,1680,1680,0
20230626,175900,2739815405,1680,1680,1680,1680,0
20230626,175800,2739815405,1680,1680,1680,1680,0
20230626,175700,2739815405,1680,1680,1680,1680,0
20230626,175600,2739815405,1680,1680,1680,1680,0
20230626,175500,2739815405,1680,1680,1680,1680,0
20230626,175400,2739815405,1680,1680,1680,1680,0
20230626,175300,2739815405,1680,1680,1680,1680,0
20230626,175200,2739815405,1680,1680,1680,1680,0
20230626,175100,2739815405,1680,1680,1680,1680,0
20230626,175000,2739815405,1680,1680,1680,1680,0
20230626,174900,2739815405,1680,1680,1680,1680,0
20230626,174800,2739815405,1680,1680,1680,1680,0
20230626,174700,2739815405,1680,1680,1680,1680,0
20230626,174600,2739815405,1680,1680,1680,1680,0
20230626,174500,2739815405,1680,1680,1680,1680,0
20230626,174400,2739815405,1680,1680,1680,1680,0
20230626,174300,2739815405,1680,1680,1680,1680,0
20230626,174200,2739815405,1680,1680,1680,1680,0
20230626,174100,2739815405,1680,1680,1680,1680,0
20230626,174000,2739815405,1680,1680,1680,1680,0
20230626,173900,2739815405,1680,1680,1680,1680,0
20230626,173800,2739815405,1680,1680,1680,1680,0
20230626,173700,2739815405,1680,1680,1680,1680,24454
20230626,173600,2739815405,1680,1680,1680,1680,0
20230626,173500,2739815405,1680,1680,1680,1680,0
20230626,173400,2739815405,1680,1680,1680,1680,0
20230626,173300,2739815405,1680,1680,1680,1680,0
20230626,173200,2739815405,1680,1680,1680,1680,0
20230626,173100,2739815405,1680,1680,1680,1680,0
20230626,173000,2739815405,1680,1680,1680,1680,0
20230626,172900,2739815405,1680,1680,1680,1680,0
20230626,172800,2739815405,1680,1680,1680,1680,0
20230626,172700,2739815405,1680,1680,1680,1680,0
20230626,172600,2739815405,1680,1680,1680,1680,0
20230626,172500,2739815405,1680,1680,1680,1680,0
20230626,172400,2739815405,1680,1680,1680,1680,0
20230626,172300,2739815405,1680,1680,1680,1680,0
20230626,172200,2739815405,1680,1680,1680,1680,0
20230626,172100,2739815405,1680,1680,1680,1680,0
20230626,172000,2739815405,1680,1680,1680,1680,0
20230626,171900,2739815405,1680,1680,1680,1680,0
20230626,171800,2739815405,1680,1680,1680,1680,0
20230626,171700,2739815405,1680,1680,1680,1680,0
20230626,171600,2739815405,1680,1680,1680,1680,0
20230626,171500,2739815405,1680,1680,1680,1680,0
20230626,171400,2739815405,1680,1680,1680,1680,0
20230626,171300,2739815405,1680,1680,1680,1680,0
20230626,171200,2739815405,1680,1680,1680,1680,0
20230626,171100,2739815405,1680,1680,1680,1680,0
20230626,171000,2739815405,1680,1680,1680,1680,0
20230626,170900,2739815405,1680,1680,1680,1680,0
20230626,170800,2739815405,1680,1680,1680,1680,0
20230626,170700,2739815405,1680,1680,1680,1680,24454
20230626,170600,2739815405,1680,1680,1680,1680,0
20230626,170500,2739815405,1680,1680,1680,1680,0
20230626,170400,2739815405,1680,1680,1680,1680,0
20230626,170300,2739815405,1680,1680,1680,1680,0
20230626,170200,2739815405,1680,1680,1680,1680,0
20230626,170100,2739815405,1680,1680,1680,1680,0
20230626,170000,2739815405,1680,1680,1680,1680,0
20230626,165900,2739815405,1680,1680,1680,1680,0
20230626,165800,2739815405,1680,1680,1680,1680,0
20230626,165700,2739815405,1680,1680,1680,1680,0
20230626,165600,2739815405,1680,1680,1680,1680,0
20230626,165500,2739815405,1680,1680,1680,1680,0
20230626,165400,2739815405,1680,1680,1680,1680,0
20230626,165300,2739815405,1680,1680,1680,1680,0
20230626,165200,2739815405,1680,1680,1680,1680,0
20230626,165100,2739815405,1680,1680,1680,1680,0
20230626,165000,2739815405,1680,1680,1680,1680,0
20230626,164900,2739815405,1680,1680,1680,1680,0
20230626,164800,2739815405,1680,1680,1680,1680,0
20230626,164700,2739815405,1680,1680,1680,1680,0
20230626,164600,2739815405,1680,1680,1680,1680,0
20230626,164500,2739815405,1680,1680,1680,1680,0
20230626,164400,2739815405,1680,1680,1680,1680,0
20230626,164300,2739815405,1680,1680,1680,1680,0
20230626,164200,2739815405,1680,1680,1680,1680,0
20230626,164100,2739815405,1680,1680,1680,1680,0
20230626,164000,2739815405,1680,1680,1680,1680,0
20230626,163900,2739815405,1680,1680,1680,1680,0
20230626,163800,2739815405,1680,1680,1680,1680,0
20230626,163700,2739815405,1680,1680,1680,1680,24454
20230626,163600,2739815405,1680,1680,1680,1680,0
20230626,163500,2739815405,1680,1680,1680,1680,0
20230626,163400,2739815405,1680,1680,1680,1680,0
20230626,163300,2739815405,1680,1680,1680,1680,0
20230626,163200,2739815405,1680,1680,1680,1680,0
20230626,163100,2739815405,1680,1680,1680,1680,0
20230626,163000,2739815405,1680,1680,1680,1680,0
20230626,162900,2739815405,1680,1680,1680,1680,0
20230626,162800,2739815405,1680,1680,1680,1680,0
20230626,162700,2739815405,1680,1680,1680,1680,0
20230626,162600,2739815405,1680,1680,1680,1680,0
20230626,162500,2739815405,1680,1680,1680,1680,0
20230626,162400,2739815405,1680,1680,1680,1680,0
20230626,162300,2739815405,1680,1680,1680,1680,0
20230626,162200,2739815405,1680,1680,1680,1680,0
20230626,162100,2739815405,1680,1680,1680,1680,0
20230626,162000,2739815405,1680,1680,1680,1680,0
20230626,161900,2739815405,1680,1680,1680,1680,0
20230626,161800,2739815405,1680,1680,1680,1680,0
20230626,161700,2739815405,1680,1680,1680,1680,0
20230626,161600,2739815405,1680,1680,1680,1680,0
20230626,161500,2739815405,1680,1680,1680,1680,0
20230626,161400,2739815405,1680,1680,1680,1680,0
20230626,161300,2739815405,1680,1680,1680,1680,0
20230626,161200,2739815405,1680,1680,1680,1680,0
20230626,161100,2739815405,1680,1680,1680,1680,0
20230626,161000,2739815405,1680,1680,1680,1680,0
20230626,160900,2739815405,1680,1680,1680,1680,0
20230626,160800,2739815405,1680,1680,1680,1680,0
20230626,160700,2739815405,1680,1680,1680,1680,24454
20230626,160600,2739815405,1680,1680,1680,1680,0
20230626,160500,2739815405,1680,1680,1680,1680,0
20230626,160400,2739815405,1680,1680,1680,1680,0
20230626,160300,2739815405,1680,1680,1680,1680,0
20230626,160200,2739815405,1680,1680,1680,1680,0
20230626,160100,2739815405,1680,1680,1680,1680,0
20230626,160000,2739815405,1680,1680,1680,1680,0
20230626,155900,2739815405,1680,1680,1680,1680,0
20230626,155800,2739815405,1680,1680,1680,1680,0
20230626,155700,2739815405,1680,1680,1680,1680,0
20230626,155600,2739815405,1680,1680,1680,1680,0
20230626,155500,2739815405,1680,1680,1680,1680,0
20230626,155400,2739815405,1680,1680,1680,1680,0
20230626,155300,2739815405,1680,1680,1680,1680,0
20230626,155200,2739815405,1680,1680,1680,1680,0
20230626,155100,2739815405,1680,1680,1680,1680,0
20230626,155000,2739815405,1680,1680,1680,1680,0
20230626,154900,2739815405,1680,1680,1680,1680,0
20230626,154800,2739815405,1680,1680,1680,1680,0
20230626,154700,2739815405,1680,1680,1680,1680,0
20230626,154600,2739815405,1680,1680,1680,1680,0
20230626,154500,2739815405,1680,1680,1680,1680,0
20230626,154400,2739815405,1680,1680,1680,1680,0
20230626,154300,2739815405,1680,1680,1680,1680,0
20230626,154200,2739815405,1680,1680,1680,1680,0
20230626,154100,2739815405,1680,1680,1680,1680,0
20230626,154000,2739815405,1680,1680,1680,1680,0
20230626,153900,2739815405,1680,1680,1680,1680,0
20230626,153800,2739815405,1680,1680,1680,1680,0
20230626,153700,2739815405,1680,1680,1680,1680,24454
20230626,153600,2739815405,1680,1680,1680,1680,0
20230626,153500,2739815405,1680,1680,1680,1680,0
20230626,153400,2739815405,1680,1680,1680,1680,0
20230626,153300,2739815405,1680,1680,1680,1680,0
20230626,153200,2739815405,1680,1680,1680,1680,0
20230626,153100,2739815405,1680,1680,1680,1680,0
20230626,153000,2739815405,1680,1680,1680,1680,24454
20230626,152900,2698732685,1679,1679,1679,1679,0
20230626,152800,2698732685,1679,1679,1679,1679,0
20230626,152700,2698732685,1679,1679,1679,1679,0
20230626,152600,2698732685,1679,1679,1679,1679,0
20230626,152500,2698732685,1679,1679,1679,1679,0
20230626,152400,2698732685,1679,1679,1679,1679,0
20230626,152300,2698732685,1679,1679,1679,1679,0
20230626,152200,2698732685,1679,1679,1679,1679,0
20230626,152100,2698732685,1679,1679,1679,1679,0
20230626,152000,2698732685,1679,1679,1679,1679,0
20230626,151900,2698732685,1679,1677,1679,1677,4924
20230626,151800,2690469209,1678,1678,1680,1676,7005
20230626,151700,2678706280,1678,1676,1678,1676,7520
20230626,151600,2666092667,1676,1672,1676,1672,8029
20230626,151500,2652643548,1675,1672,1675,1672,2269
20230626,151400,2648846320,1672,1674,1674,1671,1556
20230626,151300,2646244613,1674,1672,1674,1672,6636
20230626,151200,2635140792,1671,1670,1672,1670,951
20230626,151100,2633551234,1671,1671,1671,1671,333
20230626,151000,2632994791,1670,1669,1670,1669,5344
20230626,150900,2624073863,1669,1673,1673,1669,7683
20230626,150800,2611243918,1673,1670,1673,1670,7947
20230626,150700,2597952779,1670,1670,1671,1670,2990
20230626,150600,2592958481,1671,1670,1673,1670,8827
20230626,150500,2578217362,1673,1671,1673,1670,1085
20230626,150400,2576404424,1673,1671,1673,1671,968
20230626,150300,2574785410,1673,1673,1673,1673,1881
20230626,150200,2571638497,1674,1674,1674,1674,2400
20230626,150100,2567620897,1674,1671,1675,1671,2666
20230626,150000,2563157306,1675,1672,1675,1670,12626
20230626,145900,2542034057,1672,1672,1672,1672,401
20230626,145800,2541363585,1673,1670,1673,1667,30315
20230626,145700,2490729939,1669,1670,1670,1669,1246
20230626,145600,2488649985,1670,1669,1670,1669,3402
20230626,145500,2482971956,1669,1670,1670,1669,748
20230626,145400,2481722975,1670,1670,1670,1669,2331
20230626,145300,2477830285,1670,1667,1670,1666,5255
20230626,145200,2469068220,1667,1667,1667,1667,503
20230626,145100,2468229719,1667,1667,1667,1667,3362
20230626,145000,2462625265,1667,1669,1670,1667,1516
20230626,144900,2460096873,1668,1669,1669,1668,4326
20230626,144800,2452880469,1670,1671,1671,1670,401
20230626,144700,2452210423,1671,1670,1671,1670,240
20230626,144600,2451809423,1670,1670,1670,1670,900
20230626,144500,2450306423,1670,1671,1672,1670,311
20230626,144400,2449786739,1671,1667,1671,1667,5820
20230626,144300,2440075313,1666,1665,1666,1665,2121
20230626,144200,2436543158,1665,1666,1666,1665,580
20230626,144100,2435576948,1666,1665,1666,1665,4804
20230626,144000,2427574150,1666,1666,1666,1666,135
20230626,143900,2427349240,1667,1667,1667,1667,330
20230626,143800,2426799130,1667,1667,1667,1667,919
20230626,143700,2425267157,1667,1667,1668,1667,12
20230626,143600,2425247152,1668,1667,1668,1667,2441
20230626,143500,2421175570,1662,1666,1667,1662,23203
20230626,143400,2382575439,1666,1666,1666,1666,0
20230626,143300,2382575439,1666,1668,1668,1666,1616
20230626,143200,2379883163,1668,1668,1668,1668,347
20230626,143100,2379304367,1668,1668,1668,1666,1414
20230626,143000,2376946616,1668,1668,1669,1668,2431
20230626,142900,2372891707,1668,1668,1668,1668,11
20230626,142800,2372873359,1668,1668,1668,1668,6
20230626,142700,2372863351,1667,1670,1670,1667,344
20230626,142600,2372288986,1670,1670,1670,1670,110
20230626,142500,2372105286,1669,1666,1669,1666,970
20230626,142400,2370488076,1664,1666,1666,1664,3000
20230626,142300,2365494797,1666,1667,1667,1666,1100
20230626,142200,2363661447,1667,1666,1667,1666,317
20230626,142100,2363133275,1667,1667,1667,1667,12
20230626,142000,2363113271,1667,1668,1668,1667,6
20230626,141900,2363103266,1669,1663,1669,1663,14
20230626,141800,2363079954,1663,1663,1663,1663,1599
20230626,141700,2360420817,1663,1668,1668,1663,20676
20230626,141600,2326003008,1668,1668,1668,1668,5797
20230626,141500,2316333612,1668,1668,1668,1668,64
20230626,141400,2316226860,1668,1670,1670,1668,4949
20230626,141300,2307971324,1669,1669,1670,1669,1084
20230626,141200,2306162127,1670,1670,1670,1669,601
20230626,141100,2305158757,1670,1669,1670,1669,351
20230626,141000,2304572937,1669,1669,1669,1669,1000
20230626,140900,2302903937,1669,1670,1670,1669,879
20230626,140800,2301436885,1669,1670,1670,1669,1163
20230626,140700,2299495837,1671,1672,1672,1671,30
20230626,140600,2299445687,1672,1668,1672,1668,613
20230626,140500,2298422482,1668,1670,1670,1668,2462
20230626,140400,2294315618,1670,1672,1673,1670,1364
20230626,140300,2292037511,1672,1671,1673,1671,10339
20230626,140200,2274760608,1671,1672,1673,1671,1569
20230626,140100,2272137617,1673,1675,1675,1673,468
20230626,140000,2271354539,1675,1680,1680,1675,2590
20230626,135900,2267010480,1680,1679,1681,1678,8519
20230626,135800,2252701338,1678,1674,1679,1673,5823
20230626,135700,2242943066,1673,1673,1674,1673,1478
20230626,135600,2240469896,1673,1672,1673,1672,2424
20230626,135500,2236415543,1672,1673,1673,1672,2911
20230626,135400,2231545666,1672,1669,1672,1669,5223
20230626,135300,2222816274,1669,1669,1669,1669,62
20230626,135200,2222712796,1669,1669,1669,1667,245
20230626,135100,2222304239,1667,1667,1667,1667,1516
20230626,135000,2219777067,1667,1667,1667,1667,20
20230626,134900,2219743727,1668,1672,1673,1666,10161
20230626,134800,2202801821,1672,1668,1673,1668,6752
20230626,134700,2191517379,1668,1669,1669,1668,10564
20230626,134600,2173896622,1668,1670,1670,1668,648
20230626,134500,2172815226,1670,1671,1671,1670,541
20230626,134400,2171911640,1670,1671,1671,1670,1118
20230626,134300,2170044260,1671,1670,1672,1670,1654
20230626,134200,2167279807,1670,1671,1671,1669,1622
20230626,134100,2164571217,1671,1671,1671,1671,5519
20230626,134000,2155348968,1671,1671,1671,1669,5467
20230626,133900,2146214249,1671,1671,1671,1671,2000
20230626,133800,2142872249,1672,1673,1673,1671,4107
20230626,133700,2136005497,1673,1673,1674,1673,791
20230626,133600,2134681969,1672,1673,1673,1672,2001
20230626,133500,2131335193,1673,1672,1673,1672,2531
20230626,133400,2127102336,1672,1670,1672,1669,9170
20230626,133300,2111777009,1670,1668,1671,1668,8979
20230626,133200,2096783867,1668,1666,1668,1665,752
20230626,133100,2095530737,1666,1668,1668,1665,17
20230626,133000,2095502407,1668,1668,1668,1668,20
20230626,132900,2095469047,1665,1665,1668,1665,1151
20230626,132800,2093551072,1665,1664,1665,1664,1498
20230626,132700,2091056943,1664,1664,1664,1664,1059
20230626,132600,2089294767,1664,1665,1665,1664,2987
20230626,132500,2084321413,1665,1668,1669,1665,10170
20230626,132400,2067366480,1668,1666,1668,1666,4500
20230626,132300,2059864836,1666,1664,1666,1664,2421
20230626,132200,2055832720,1664,1662,1664,1662,3536
20230626,132100,2049950529,1662,1661,1663,1660,1209
20230626,132000,2047942397,1661,1661,1663,1661,1111
20230626,131900,2046097024,1660,1658,1664,1658,3067
20230626,131800,2040993658,1664,1660,1664,1658,3544
20230626,131700,2035109070,1658,1657,1659,1657,11107
20230626,131600,2016691621,1657,1657,1658,1657,741
20230626,131500,2015463683,1658,1654,1658,1654,8431
20230626,131400,2001506376,1654,1655,1655,1654,2039
20230626,131300,1998132702,1655,1657,1657,1655,261
20230626,131200,1997700385,1655,1657,1657,1655,2969
20230626,131100,1992780754,1657,1654,1657,1653,4114
20230626,131000,1985967876,1654,1654,1654,1653,259
20230626,130900,1985539692,1654,1652,1654,1652,1821
20230626,130800,1982530694,1653,1652,1653,1652,935
20230626,130700,1980985651,1652,1651,1652,1651,1396
20230626,130600,1978679658,1650,1650,1650,1650,3839
20230626,130500,1972345308,1650,1649,1650,1649,8918
20230626,130400,1957630614,1647,1650,1650,1647,1877
20230626,130300,1954537118,1650,1647,1650,1646,11469
20230626,130200,1935619819,1650,1646,1650,1646,1726
20230626,130100,1932775191,1646,1645,1646,1644,1865
20230626,130000,1929706932,1645,1645,1645,1644,206
20230626,125900,1929368163,1644,1643,1644,1643,169
20230626,125800,1929090329,1643,1642,1643,1642,356
20230626,125700,1928505720,1642,1642,1642,1642,801
20230626,125600,1927190478,1641,1641,1642,1641,1101
20230626,125500,1925383376,1641,1641,1642,1641,69
20230626,125400,1925270081,1642,1641,1642,1641,147
20230626,125300,1925028827,1638,1637,1641,1637,13237
20230626,125200,1903337808,1636,1636,1637,1636,2749
20230626,125100,1898838403,1636,1634,1636,1634,3932
20230626,125000,1892410281,1633,1633,1634,1633,816
20230626,124900,1891077693,1633,1631,1633,1631,1627
20230626,124800,1888422602,1631,1631,1631,1631,1
20230626,124700,1888420971,1630,1632,1635,1630,1875
20230626,124600,1885357983,1628,1624,1628,1624,8756
20230626,124500,1871118348,1624,1626,1627,1623,21629
20230626,124400,1835986067,1627,1628,1628,1626,13944
20230626,124300,1813306714,1628,1631,1632,1628,16626
20230626,124200,1786212526,1631,1632,1632,1631,7063
20230626,124100,1774690143,1632,1632,1632,1632,1546
20230626,124000,1772167071,1633,1633,1633,1632,4023
20230626,123900,1765597836,1634,1634,1635,1633,8689
20230626,123800,1751401309,1634,1634,1635,1634,582
20230626,123700,1750450309,1634,1635,1635,1634,350
20230626,123600,1749878249,1634,1634,1634,1634,1791
20230626,123500,1746951755,1634,1636,1636,1634,10922
20230626,123400,1729097668,1636,1637,1637,1635,1524
20230626,123300,1726605461,1636,1637,1637,1636,1242
20230626,123200,1724572515,1636,1636,1636,1636,1105
20230626,123100,1722764735,1637,1637,1637,1637,108
20230626,123000,1722587939,1636,1636,1636,1636,0
20230626,122900,1722587939,1636,1639,1639,1636,6970
20230626,122800,1711179326,1639,1637,1639,1637,535
20230626,122700,1710303527,1637,1638,1638,1637,500
20230626,122600,1709484992,1638,1638,1638,1638,18
20230626,122500,1709455508,1638,1639,1639,1638,934
20230626,122400,1707925315,1639,1639,1639,1639,2264
20230626,122300,1704214619,1639,1638,1639,1638,790
20230626,122200,1702920596,1637,1638,1638,1637,253
20230626,122100,1702506282,1639,1639,1639,1639,998
20230626,122000,1700870560,1637,1637,1637,1637,1002
20230626,121900,1699230286,1636,1639,1639,1636,1050
20230626,121800,1697512150,1639,1638,1639,1638,5618
20230626,121700,1688304447,1636,1636,1636,1636,905
20230626,121600,1686823867,1636,1635,1636,1635,10055
20230626,121500,1670376871,1636,1638,1638,1636,6002
20230626,121400,1660556987,1638,1636,1638,1636,213
20230626,121300,1660208133,1636,1637,1637,1636,5104
20230626,121200,1651855275,1637,1638,1638,1637,531
20230626,121100,1650985997,1638,1638,1638,1637,526
20230626,121000,1650124459,1638,1638,1638,1638,215
20230626,120900,1649772289,1638,1638,1638,1637,4494
20230626,120800,1642414327,1637,1637,1637,1637,300
20230626,120700,1641923227,1637,1637,1637,1637,1481
20230626,120600,1639498830,1637,1638,1638,1637,1300
20230626,120500,1637370725,1639,1639,1639,1639,12
20230626,120400,1637351057,1639,1639,1639,1637,7063
20230626,120300,1625779660,1639,1639,1639,1639,2069
20230626,120200,1622388569,1639,1640,1640,1639,598
20230626,120100,1621408392,1640,1640,1640,1640,26
20230626,120000,1621365752,1640,1640,1640,1640,138
20230626,115900,1621139432,1640,1640,1640,1640,3
20230626,115800,1621134512,1645,1644,1645,1636,28089
20230626,115700,1575074325,1644,1644,1644,1644,750
20230626,115600,1573841325,1644,1643,1644,1643,6497
20230626,115500,1563165844,1644,1645,1645,1641,1057
20230626,115400,1561427423,1645,1640,1645,1640,14819
20230626,115300,1537085864,1640,1640,1640,1640,853
20230626,115200,1535686944,1640,1640,1640,1640,1200
20230626,115100,1533718944,1640,1640,1640,1639,875
20230626,115000,1532283950,1640,1639,1640,1639,216
20230626,114900,1531929795,1639,1639,1639,1639,2125
20230626,114800,1528446920,1639,1639,1639,1638,2022
20230626,114700,1525133362,1639,1639,1639,1639,516
20230626,114600,1524287638,1639,1639,1639,1639,726
20230626,114500,1523097724,1638,1639,1639,1638,1380
20230626,114400,1520837036,1639,1639,1639,1638,143
20230626,114300,1520602759,1639,1638,1639,1638,1441
20230626,114200,1518242194,1638,1638,1639,1638,202
20230626,114100,1517911306,1638,1639,1639,1638,3240
20230626,114000,1512603283,1639,1639,1639,1639,2140
20230626,113900,1509095823,1639,1639,1639,1639,850
20230626,113800,1507702673,1639,1641,1641,1639,3453
20230626,113700,1502043044,1641,1641,1641,1641,600
20230626,113600,1501058444,1641,1641,1641,1638,979
20230626,113500,1499452304,1638,1640,1640,1637,16445
20230626,113400,1472503327,1640,1642,1642,1640,9100
20230626,113300,1457575180,1641,1642,1642,1641,421
20230626,113200,1456884318,1642,1642,1642,1642,13
20230626,113100,1456862972,1642,1642,1642,1642,500
20230626,113000,1456041972,1640,1642,1642,1640,1387
20230626,112900,1453766266,1641,1641,1642,1641,810
20230626,112800,1452437026,1641,1641,1641,1641,0
20230626,112700,1452437026,1641,1641,1641,1641,1956
20230626,112600,1449227230,1641,1641,1641,1641,155
20230626,112500,1448972875,1641,1641,1641,1640,2113
20230626,112400,1445505762,1642,1644,1644,1642,3657
20230626,112300,1439498213,1644,1644,1644,1644,17
20230626,112200,1439470265,1644,1644,1644,1644,50
20230626,112100,1439388065,1644,1644,1644,1644,7
20230626,112000,1439376557,1642,1642,1642,1642,0
20230626,111900,1439376557,1642,1642,1643,1642,400
20230626,111800,1438719702,1642,1642,1642,1640,8326
20230626,111700,1425058192,1641,1642,1642,1641,1484
20230626,111600,1422621486,1642,1641,1642,1641,1329
20230626,111500,1420439350,1641,1644,1644,1641,1806
20230626,111400,1417475306,1644,1644,1644,1644,1235
20230626,111300,1415444966,1644,1644,1644,1644,0
20230626,111200,1415444966,1644,1641,1644,1641,364
20230626,111100,1414847318,1640,1646,1646,1640,128
20230626,111000,1414636767,1646,1643,1646,1638,10015
20230626,110900,1398201412,1643,1642,1643,1640,3257
20230626,110800,1392856693,1643,1643,1643,1643,0
20230626,110700,1392856693,1643,1643,1643,1640,3602
20230626,110600,1386943860,1643,1643,1643,1642,1058
20230626,110500,1385205666,1643,1641,1643,1641,308
20230626,110400,1384700016,1641,1640,1641,1640,119
20230626,110300,1384504746,1640,1640,1640,1640,1091
20230626,110200,1382715506,1639,1640,1640,1639,7021
20230626,110100,1371206942,1641,1642,1642,1641,1336
20230626,110000,1369013431,1642,1642,1642,1639,10516
20230626,105900,1351767625,1642,1642,1642,1641,113
20230626,105800,1351582091,1642,1644,1644,1642,361
20230626,105700,1350989279,1645,1645,1645,1645,301
20230626,105600,1350494134,1645,1640,1645,1640,1461
20230626,105500,1348097994,1640,1646,1646,1640,1307
20230626,105400,1345948472,1640,1646,1646,1640,6061
20230626,105300,1336004037,1646,1644,1646,1641,5039
20230626,105200,1327729048,1646,1644,1646,1644,75
20230626,105100,1327605728,1643,1644,1644,1643,60
20230626,105000,1327507118,1646,1644,1646,1644,7675
20230626,104900,1314880912,1642,1642,1642,1642,56
20230626,104800,1314788960,1642,1643,1643,1641,2319
20230626,104700,1310983473,1641,1645,1645,1641,2157
20230626,104600,1307442708,1645,1641,1645,1641,206
20230626,104500,1307104490,1641,1641,1641,1641,3128
20230626,104400,1301971442,1644,1644,1644,1644,10
20230626,104300,1301955002,1645,1645,1645,1645,0
20230626,104200,1301955002,1645,1646,1646,1645,21
20230626,104100,1301920456,1647,1647,1647,1647,25
20230626,104000,1301879281,1647,1640,1647,1639,5841
20230626,103900,1292293249,1648,1648,1648,1648,36
20230626,103800,1292233921,1640,1641,1641,1640,2899
20230626,103700,1287478378,1641,1641,1641,1641,5005
20230626,103600,1279265173,1641,1647,1648,1641,972
20230626,103500,1277670108,1641,1641,1641,1640,285
20230626,103400,1277202488,1648,1641,1648,1639,3451
20230626,103300,1271542644,1640,1645,1646,1640,9095
20230626,103200,1256591176,1646,1645,1646,1645,465
20230626,103100,1255825788,1645,1645,1648,1645,33
20230626,103000,1255771500,1648,1642,1649,1640,1869
20230626,102900,1252706281,1640,1642,1650,1640,8487
20230626,102800,1238768105,1650,1650,1650,1642,1725
20230626,102700,1235934632,1650,1651,1651,1642,240
20230626,102600,1235539568,1642,1643,1644,1642,7401
20230626,102500,1223380264,1642,1651,1651,1642,7430
20230626,102400,1211168557,1643,1647,1650,1643,10469
20230626,102300,1193943330,1651,1651,1654,1646,25524
20230626,102200,1151847104,1651,1653,1655,1651,9792
20230626,102100,1135669485,1654,1654,1655,1654,722
20230626,102000,1134475289,1654,1652,1656,1652,359
20230626,101900,1133881149,1652,1658,1658,1652,1549
20230626,101800,1131315981,1657,1657,1658,1656,1117
20230626,101700,1129465082,1657,1657,1657,1651,3350
20230626,101600,1123925938,1658,1658,1658,1657,1213
20230626,101500,1121915885,1658,1657,1659,1657,3425
20230626,101400,1116235416,1659,1661,1662,1658,11347
20230626,101300,1097406219,1662,1664,1664,1662,7542
20230626,101200,1084863703,1664,1666,1667,1664,6978
20230626,101100,1073242793,1667,1668,1668,1666,669
20230626,101000,1072127009,1668,1668,1668,1666,147
20230626,100900,1071881952,1667,1677,1677,1667,5270
20230626,100800,1063085315,1677,1669,1677,1669,2413
20230626,100700,1059056418,1678,1666,1684,1666,12850
20230626,100600,1037520634,1666,1666,1674,1666,2769
20230626,100500,1032895812,1666,1668,1668,1665,3161
20230626,100400,1027629734,1668,1674,1674,1668,101
20230626,100300,1027460666,1675,1675,1675,1667,3392
20230626,100200,1021780178,1675,1675,1675,1666,632
20230626,100100,1020722028,1665,1672,1673,1664,1173
20230626,100000,1018768288,1665,1667,1667,1664,1717
20230626,095900,1015909473,1664,1666,1671,1664,4743
20230626,095800,1008009338,1666,1666,1666,1666,6136
20230626,095700,997786762,1666,1666,1666,1666,1757
20230626,095600,994859600,1666,1666,1666,1665,6215
20230626,095500,984505881,1665,1675,1675,1665,23832
20230626,095400,944716428,1675,1677,1677,1675,3517
20230626,095300,938821936,1680,1680,1680,1680,0
20230626,095200,938821936,1680,1680,1680,1679,3111
20230626,095100,933595856,1680,1682,1682,1680,871
20230626,095000,932132398,1681,1676,1683,1673,4926
20230626,094900,923850020,1673,1674,1676,1673,3950
20230626,094800,917238588,1674,1673,1674,1673,943
20230626,094700,915660292,1674,1673,1674,1673,2600
20230626,094600,911310069,1674,1674,1674,1674,4711
20230626,094500,903423855,1674,1677,1677,1674,1771
20230626,094400,900457715,1677,1677,1677,1677,819
20230626,094300,899084252,1677,1676,1679,1676,1195
20230626,094200,897079857,1676,1675,1676,1675,447
20230626,094100,896330770,1675,1676,1676,1675,1037
20230626,094000,894592764,1676,1682,1683,1676,2827
20230626,093900,889846229,1683,1683,1683,1683,5402
20230626,093800,880754663,1683,1677,1683,1673,5110
20230626,093700,872165823,1679,1679,1683,1679,7630
20230626,093600,859352870,1679,1679,1679,1673,4648
20230626,093500,851560283,1679,1679,1680,1679,3744
20230626,093400,845273925,1673,1670,1679,1669,9905
20230626,093300,828702623,1673,1669,1673,1669,1135
20230626,093200,826807049,1669,1668,1669,1663,26412
20230626,093100,782870145,1668,1670,1670,1668,5794
20230626,093000,773198613,1671,1670,1671,1670,3778
20230626,092900,766889350,1670,1670,1670,1668,303
20230626,092800,766383342,1670,1662,1670,1662,5262
20230626,092700,757634330,1662,1664,1664,1662,3790
20230626,092600,751333036,1670,1672,1675,1666,17845
20230626,092500,721542228,1671,1662,1672,1662,5361
20230626,092400,712615745,1662,1658,1664,1650,10063
20230626,092300,695934315,1658,1658,1658,1649,1994
20230626,092200,692628929,1658,1648,1658,1648,1033
20230626,092100,690926495,1647,1649,1659,1647,6065
20230626,092000,680904493,1648,1646,1659,1646,8204
20230626,091900,667371957,1645,1645,1646,1642,8423
20230626,091800,653516152,1646,1648,1648,1645,5399
20230626,091700,644629203,1648,1648,1648,1645,20373
20230626,091600,611109771,1645,1650,1650,1642,8855
20230626,091500,596545008,1650,1641,1650,1633,22620
20230626,091400,559398617,1633,1634,1640,1626,16889
20230626,091300,531766983,1623,1648,1650,1590,91513
20230626,091200,383205393,1650,1660,1660,1650,14078
20230626,091100,359929992,1660,1662,1664,1660,26163
20230626,091000,316477964,1663,1668,1668,1662,18345
20230626,090900,285949211,1667,1678,1678,1667,36865
20230626,090800,224341552,1679,1673,1679,1672,8876
20230626,090700,209480089,1673,1680,1680,1672,10943
20230626,090600,191138618,1680,1680,1680,1672,1203
20230626,090500,189117818,1680,1671,1680,1670,19826
20230626,090400,155907605,1674,1671,1674,1670,9189
20230626,090300,140556911,1671,1671,1675,1670,2976
20230626,090200,135584141,1671,1675,1675,1670,8842
20230626,090100,120801574,1675,1685,1685,1672,16109
20230626,090000,93803688,1685,1686,1687,1675,54635