KissMeData/033170/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190600,2706472945,1650,1650,1650,1650,31021
20230627,190500,2706472945,1650,1650,1650,1650,0
20230627,190400,2706472945,1650,1650,1650,1650,0
20230627,190300,2706472945,1650,1650,1650,1650,0
20230627,190200,2706472945,1650,1650,1650,1650,0
20230627,190100,2706472945,1650,1650,1650,1650,0
20230627,190000,2706472945,1650,1650,1650,1650,0
20230627,185900,2706472945,1650,1650,1650,1650,0
20230627,185800,2706472945,1650,1650,1650,1650,0
20230627,185700,2706472945,1650,1650,1650,1650,0
20230627,185600,2706472945,1650,1650,1650,1650,0
20230627,185500,2706472945,1650,1650,1650,1650,0
20230627,185400,2706472945,1650,1650,1650,1650,0
20230627,185300,2706472945,1650,1650,1650,1650,0
20230627,185200,2706472945,1650,1650,1650,1650,0
20230627,185100,2706472945,1650,1650,1650,1650,0
20230627,185000,2706472945,1650,1650,1650,1650,0
20230627,184900,2706472945,1650,1650,1650,1650,0
20230627,184800,2706472945,1650,1650,1650,1650,0
20230627,184700,2706472945,1650,1650,1650,1650,0
20230627,184600,2706472945,1650,1650,1650,1650,0
20230627,184500,2706472945,1650,1650,1650,1650,0
20230627,184400,2706472945,1650,1650,1650,1650,0
20230627,184300,2706472945,1650,1650,1650,1650,0
20230627,184200,2706472945,1650,1650,1650,1650,0
20230627,184100,2706472945,1650,1650,1650,1650,0
20230627,184000,2706472945,1650,1650,1650,1650,0
20230627,183900,2706472945,1650,1650,1650,1650,0
20230627,183800,2706472945,1650,1650,1650,1650,0
20230627,183700,2706472945,1650,1650,1650,1650,0
20230627,183600,2706472945,1650,1650,1650,1650,31021
20230627,183500,2706472945,1650,1650,1650,1650,0
20230627,183400,2706472945,1650,1650,1650,1650,0
20230627,183300,2706472945,1650,1650,1650,1650,0
20230627,183200,2706472945,1650,1650,1650,1650,0
20230627,183100,2706472945,1650,1650,1650,1650,0
20230627,183000,2706472945,1650,1650,1650,1650,0
20230627,182900,2706472945,1650,1650,1650,1650,0
20230627,182800,2706472945,1650,1650,1650,1650,0
20230627,182700,2706472945,1650,1650,1650,1650,0
20230627,182600,2706472945,1650,1650,1650,1650,0
20230627,182500,2706472945,1650,1650,1650,1650,0
20230627,182400,2706472945,1650,1650,1650,1650,0
20230627,182300,2706472945,1650,1650,1650,1650,0
20230627,182200,2706472945,1650,1650,1650,1650,0
20230627,182100,2706472945,1650,1650,1650,1650,0
20230627,182000,2706472945,1650,1650,1650,1650,0
20230627,181900,2706472945,1650,1650,1650,1650,0
20230627,181800,2706472945,1650,1650,1650,1650,0
20230627,181700,2706472945,1650,1650,1650,1650,0
20230627,181600,2706472945,1650,1650,1650,1650,0
20230627,181500,2706472945,1650,1650,1650,1650,0
20230627,181400,2706472945,1650,1650,1650,1650,0
20230627,181300,2706472945,1650,1650,1650,1650,0
20230627,181200,2706472945,1650,1650,1650,1650,0
20230627,181100,2706472945,1650,1650,1650,1650,0
20230627,181000,2706472945,1650,1650,1650,1650,0
20230627,180900,2706472945,1650,1650,1650,1650,0
20230627,180800,2706472945,1650,1650,1650,1650,0
20230627,180700,2706472945,1650,1650,1650,1650,0
20230627,180600,2706472945,1650,1650,1650,1650,31021
20230627,180500,2706472945,1650,1650,1650,1650,0
20230627,180400,2706472945,1650,1650,1650,1650,0
20230627,180300,2706472945,1650,1650,1650,1650,0
20230627,180200,2706472945,1650,1650,1650,1650,0
20230627,180100,2706472945,1650,1650,1650,1650,0
20230627,180000,2706472945,1650,1650,1650,1650,0
20230627,175900,2706472945,1650,1650,1650,1650,0
20230627,175800,2706472945,1650,1650,1650,1650,0
20230627,175700,2706472945,1650,1650,1650,1650,0
20230627,175600,2706472945,1650,1650,1650,1650,0
20230627,175500,2706472945,1650,1650,1650,1650,0
20230627,175400,2706472945,1650,1650,1650,1650,0
20230627,175300,2706472945,1650,1650,1650,1650,0
20230627,175200,2706472945,1650,1650,1650,1650,0
20230627,175100,2706472945,1650,1650,1650,1650,0
20230627,175000,2706472945,1650,1650,1650,1650,0
20230627,174900,2706472945,1650,1650,1650,1650,0
20230627,174800,2706472945,1650,1650,1650,1650,0
20230627,174700,2706472945,1650,1650,1650,1650,0
20230627,174600,2706472945,1650,1650,1650,1650,0
20230627,174500,2706472945,1650,1650,1650,1650,0
20230627,174400,2706472945,1650,1650,1650,1650,0
20230627,174300,2706472945,1650,1650,1650,1650,0
20230627,174200,2706472945,1650,1650,1650,1650,0
20230627,174100,2706472945,1650,1650,1650,1650,0
20230627,174000,2706472945,1650,1650,1650,1650,0
20230627,173900,2706472945,1650,1650,1650,1650,0
20230627,173800,2706472945,1650,1650,1650,1650,0
20230627,173700,2706472945,1650,1650,1650,1650,0
20230627,173600,2706472945,1650,1650,1650,1650,31021
20230627,173500,2706472945,1650,1650,1650,1650,0
20230627,173400,2706472945,1650,1650,1650,1650,0
20230627,173300,2706472945,1650,1650,1650,1650,0
20230627,173200,2706472945,1650,1650,1650,1650,0
20230627,173100,2706472945,1650,1650,1650,1650,0
20230627,173000,2706472945,1650,1650,1650,1650,0
20230627,172900,2706472945,1650,1650,1650,1650,0
20230627,172800,2706472945,1650,1650,1650,1650,0
20230627,172700,2706472945,1650,1650,1650,1650,0
20230627,172600,2706472945,1650,1650,1650,1650,0
20230627,172500,2706472945,1650,1650,1650,1650,0
20230627,172400,2706472945,1650,1650,1650,1650,0
20230627,172300,2706472945,1650,1650,1650,1650,0
20230627,172200,2706472945,1650,1650,1650,1650,0
20230627,172100,2706472945,1650,1650,1650,1650,0
20230627,172000,2706472945,1650,1650,1650,1650,0
20230627,171900,2706472945,1650,1650,1650,1650,0
20230627,171800,2706472945,1650,1650,1650,1650,0
20230627,171700,2706472945,1650,1650,1650,1650,0
20230627,171600,2706472945,1650,1650,1650,1650,0
20230627,171500,2706472945,1650,1650,1650,1650,0
20230627,171400,2706472945,1650,1650,1650,1650,0
20230627,171300,2706472945,1650,1650,1650,1650,0
20230627,171200,2706472945,1650,1650,1650,1650,0
20230627,171100,2706472945,1650,1650,1650,1650,0
20230627,171000,2706472945,1650,1650,1650,1650,0
20230627,170900,2706472945,1650,1650,1650,1650,0
20230627,170800,2706472945,1650,1650,1650,1650,0
20230627,170700,2706472945,1650,1650,1650,1650,0
20230627,170600,2706472945,1650,1650,1650,1650,31021
20230627,170500,2706472945,1650,1650,1650,1650,0
20230627,170400,2706472945,1650,1650,1650,1650,0
20230627,170300,2706472945,1650,1650,1650,1650,0
20230627,170200,2706472945,1650,1650,1650,1650,0
20230627,170100,2706472945,1650,1650,1650,1650,0
20230627,170000,2706472945,1650,1650,1650,1650,0
20230627,165900,2706472945,1650,1650,1650,1650,0
20230627,165800,2706472945,1650,1650,1650,1650,0
20230627,165700,2706472945,1650,1650,1650,1650,0
20230627,165600,2706472945,1650,1650,1650,1650,0
20230627,165500,2706472945,1650,1650,1650,1650,0
20230627,165400,2706472945,1650,1650,1650,1650,0
20230627,165300,2706472945,1650,1650,1650,1650,0
20230627,165200,2706472945,1650,1650,1650,1650,0
20230627,165100,2706472945,1650,1650,1650,1650,0
20230627,165000,2706472945,1650,1650,1650,1650,0
20230627,164900,2706472945,1650,1650,1650,1650,0
20230627,164800,2706472945,1650,1650,1650,1650,0
20230627,164700,2706472945,1650,1650,1650,1650,0
20230627,164600,2706472945,1650,1650,1650,1650,0
20230627,164500,2706472945,1650,1650,1650,1650,0
20230627,164400,2706472945,1650,1650,1650,1650,0
20230627,164300,2706472945,1650,1650,1650,1650,0
20230627,164200,2706472945,1650,1650,1650,1650,0
20230627,164100,2706472945,1650,1650,1650,1650,0
20230627,164000,2706472945,1650,1650,1650,1650,0
20230627,163900,2706472945,1650,1650,1650,1650,0
20230627,163800,2706472945,1650,1650,1650,1650,0
20230627,163700,2706472945,1650,1650,1650,1650,0
20230627,163600,2706472945,1650,1650,1650,1650,31021
20230627,163500,2706472945,1650,1650,1650,1650,0
20230627,163400,2706472945,1650,1650,1650,1650,0
20230627,163300,2706472945,1650,1650,1650,1650,0
20230627,163200,2706472945,1650,1650,1650,1650,0
20230627,163100,2706472945,1650,1650,1650,1650,0
20230627,163000,2706472945,1650,1650,1650,1650,0
20230627,162900,2706472945,1650,1650,1650,1650,0
20230627,162800,2706472945,1650,1650,1650,1650,0
20230627,162700,2706472945,1650,1650,1650,1650,0
20230627,162600,2706472945,1650,1650,1650,1650,0
20230627,162500,2706472945,1650,1650,1650,1650,0
20230627,162400,2706472945,1650,1650,1650,1650,0
20230627,162300,2706472945,1650,1650,1650,1650,0
20230627,162200,2706472945,1650,1650,1650,1650,0
20230627,162100,2706472945,1650,1650,1650,1650,0
20230627,162000,2706472945,1650,1650,1650,1650,0
20230627,161900,2706472945,1650,1650,1650,1650,0
20230627,161800,2706472945,1650,1650,1650,1650,0
20230627,161700,2706472945,1650,1650,1650,1650,0
20230627,161600,2706472945,1650,1650,1650,1650,0
20230627,161500,2706472945,1650,1650,1650,1650,0
20230627,161400,2706472945,1650,1650,1650,1650,0
20230627,161300,2706472945,1650,1650,1650,1650,0
20230627,161200,2706472945,1650,1650,1650,1650,0
20230627,161100,2706472945,1650,1650,1650,1650,0
20230627,161000,2706472945,1650,1650,1650,1650,0
20230627,160900,2706472945,1650,1650,1650,1650,0
20230627,160800,2706472945,1650,1650,1650,1650,0
20230627,160700,2706472945,1650,1650,1650,1650,0
20230627,160600,2706472945,1650,1650,1650,1650,31021
20230627,160500,2706472945,1650,1650,1650,1650,0
20230627,160400,2706472945,1650,1650,1650,1650,0
20230627,160300,2706472945,1650,1650,1650,1650,0
20230627,160200,2706472945,1650,1650,1650,1650,0
20230627,160100,2706472945,1650,1650,1650,1650,0
20230627,160000,2706472945,1650,1650,1650,1650,0
20230627,155900,2706472945,1650,1650,1650,1650,0
20230627,155800,2706472945,1650,1650,1650,1650,0
20230627,155700,2706472945,1650,1650,1650,1650,0
20230627,155600,2706472945,1650,1650,1650,1650,0
20230627,155500,2706472945,1650,1650,1650,1650,0
20230627,155400,2706472945,1650,1650,1650,1650,0
20230627,155300,2706472945,1650,1650,1650,1650,0
20230627,155200,2706472945,1650,1650,1650,1650,0
20230627,155100,2706472945,1650,1650,1650,1650,0
20230627,155000,2706472945,1650,1650,1650,1650,0
20230627,154900,2706472945,1650,1650,1650,1650,0
20230627,154800,2706472945,1650,1650,1650,1650,0
20230627,154700,2706472945,1650,1650,1650,1650,0
20230627,154600,2706472945,1650,1650,1650,1650,0
20230627,154500,2706472945,1650,1650,1650,1650,0
20230627,154400,2706472945,1650,1650,1650,1650,0
20230627,154300,2706472945,1650,1650,1650,1650,0
20230627,154200,2706472945,1650,1650,1650,1650,0
20230627,154100,2706472945,1650,1650,1650,1650,0
20230627,154000,2706472945,1650,1650,1650,1650,0
20230627,153900,2706472945,1650,1650,1650,1650,0
20230627,153800,2706472945,1650,1650,1650,1650,0
20230627,153700,2706472945,1650,1650,1650,1650,0
20230627,153600,2706472945,1650,1650,1650,1650,31021
20230627,153500,2706472945,1650,1650,1650,1650,0
20230627,153400,2706472945,1650,1650,1650,1650,0
20230627,153300,2706472945,1650,1650,1650,1650,0
20230627,153200,2706472945,1650,1650,1650,1650,0
20230627,153100,2706472945,1650,1650,1650,1650,0
20230627,153000,2706472945,1650,1650,1650,1650,31021
20230627,152900,2655288295,1652,1652,1652,1652,0
20230627,152800,2655288295,1652,1652,1652,1652,0
20230627,152700,2655288295,1652,1652,1652,1652,0
20230627,152600,2655288295,1652,1652,1652,1652,0
20230627,152500,2655288295,1652,1652,1652,1652,0
20230627,152400,2655288295,1652,1652,1652,1652,0
20230627,152300,2655288295,1652,1652,1652,1652,0
20230627,152200,2655288295,1652,1652,1652,1652,0
20230627,152100,2655288295,1652,1652,1652,1652,0
20230627,152000,2655288295,1652,1652,1652,1652,0
20230627,151900,2655288295,1652,1652,1653,1650,3920
20230627,151800,2648812231,1652,1652,1653,1652,6648
20230627,151700,2637824518,1652,1652,1652,1652,100
20230627,151600,2637659318,1652,1652,1652,1650,1641
20230627,151500,2634950136,1652,1653,1653,1652,3823
20230627,151400,2628633369,1653,1653,1653,1651,2466
20230627,151300,2624561528,1652,1652,1652,1652,920
20230627,151200,2623041688,1652,1652,1652,1650,2645
20230627,151100,2618675214,1647,1650,1652,1647,3150
20230627,151000,2613483170,1652,1652,1652,1652,270
20230627,150900,2613037130,1648,1648,1648,1648,102
20230627,150800,2612869034,1648,1650,1652,1648,3369
20230627,150700,2607310035,1648,1648,1650,1648,121
20230627,150600,2607110405,1647,1647,1650,1647,2866
20230627,150500,2602388618,1646,1646,1646,1645,3572
20230627,150400,2596512113,1646,1646,1646,1645,2670
20230627,150300,2592117773,1646,1647,1648,1645,10462
20230627,150200,2574903772,1648,1647,1648,1647,320
20230627,150100,2574376714,1648,1648,1648,1647,1203
20230627,150000,2572394270,1648,1648,1649,1648,3271
20230627,145900,2567003637,1647,1648,1648,1647,414
20230627,145800,2566321765,1648,1649,1650,1646,14760
20230627,145700,2542001592,1650,1649,1650,1649,1664
20230627,145600,2539256992,1652,1652,1652,1649,20606
20230627,145500,2505254741,1652,1652,1652,1651,1316
20230627,145400,2503081229,1651,1651,1651,1651,1002
20230627,145300,2501426927,1651,1652,1652,1651,129
20230627,145200,2501213848,1650,1650,1651,1650,3850
20230627,145100,2494861148,1650,1650,1651,1650,38
20230627,145000,2494798437,1652,1653,1653,1650,18610
20230627,144900,2464078425,1651,1652,1653,1651,6118
20230627,144800,2453977345,1653,1653,1653,1651,4745
20230627,144700,2446137425,1653,1652,1653,1651,1877
20230627,144600,2443037818,1652,1652,1652,1652,4898
20230627,144500,2434946322,1652,1656,1660,1652,11566
20230627,144400,2415825736,1660,1656,1660,1654,2150
20230627,144300,2412260579,1658,1660,1660,1655,11691
20230627,144200,2392893194,1660,1655,1660,1655,11120
20230627,144100,2374454349,1655,1659,1662,1655,19430
20230627,144000,2342250687,1658,1660,1663,1658,26913
20230627,143900,2297572689,1660,1658,1661,1657,29076
20230627,143800,2249341615,1657,1651,1657,1650,25575
20230627,143700,2207052228,1651,1641,1653,1641,117861
20230627,143600,2012672614,1641,1635,1641,1635,11752
20230627,143500,1993415968,1634,1630,1634,1630,18413
20230627,143400,1963356370,1630,1630,1630,1630,1614
20230627,143300,1960725550,1629,1628,1629,1628,735
20230627,143200,1959528664,1627,1627,1627,1627,2263
20230627,143100,1955846763,1627,1627,1627,1627,224
20230627,143000,1955482315,1626,1626,1627,1626,824
20230627,142900,1954142291,1627,1627,1627,1627,311
20230627,142800,1953636294,1627,1626,1627,1626,870
20230627,142700,1952221367,1626,1627,1627,1626,1980
20230627,142600,1949000887,1627,1626,1627,1626,303
20230627,142500,1948508208,1626,1627,1627,1626,829
20230627,142400,1947160250,1626,1626,1626,1626,4
20230627,142300,1947153746,1627,1626,1627,1626,3550
20230627,142200,1941378476,1627,1627,1627,1627,3210
20230627,142100,1936155806,1627,1627,1628,1626,1561
20230627,142000,1933616294,1628,1627,1628,1627,1171
20230627,141900,1931710577,1627,1627,1627,1627,1351
20230627,141800,1929512500,1627,1626,1627,1626,2050
20230627,141700,1926179150,1627,1628,1628,1627,346
20230627,141600,1925616093,1628,1626,1628,1626,102
20230627,141500,1925450238,1627,1626,1627,1625,2756
20230627,141400,1920967853,1627,1629,1629,1627,9
20230627,141300,1920953203,1629,1626,1629,1626,1227
20230627,141200,1918956031,1626,1629,1629,1626,20020
20230627,141100,1886387794,1629,1629,1629,1629,5
20230627,141000,1886379649,1629,1628,1629,1628,63
20230627,140900,1886277084,1629,1628,1629,1628,1633
20230627,140800,1883616982,1627,1626,1627,1626,583
20230627,140700,1882669019,1626,1626,1626,1626,14235
20230627,140600,1859522909,1626,1626,1626,1625,147
20230627,140500,1859283889,1626,1626,1626,1626,4475
20230627,140400,1852007539,1626,1626,1626,1625,1474
20230627,140300,1849610905,1625,1627,1628,1625,24555
20230627,140200,1809687497,1627,1629,1629,1627,18529
20230627,140100,1779532999,1629,1628,1629,1628,2584
20230627,140000,1775326226,1628,1629,1629,1628,10451
20230627,135900,1758301847,1629,1630,1630,1629,14
20230627,135800,1758279036,1630,1629,1630,1629,371
20230627,135700,1757674665,1629,1630,1630,1629,2057
20230627,135600,1754323755,1630,1630,1630,1630,1348
20230627,135500,1752126515,1630,1630,1630,1630,105
20230627,135400,1751955365,1630,1629,1630,1629,1174
20230627,135300,1750042361,1629,1629,1629,1629,4
20230627,135200,1750035845,1629,1630,1630,1629,921
20230627,135100,1748535224,1629,1629,1629,1629,1110
20230627,135000,1746727034,1629,1629,1629,1629,0
20230627,134900,1746727034,1629,1630,1630,1629,5384
20230627,134800,1737954319,1630,1632,1632,1629,4803
20230627,134700,1730125729,1632,1631,1632,1630,2570
20230627,134600,1725934740,1631,1631,1631,1631,11
20230627,134500,1725916799,1631,1631,1631,1631,501
20230627,134400,1725099668,1631,1632,1632,1631,3920
20230627,134300,1718704443,1632,1633,1633,1632,1101
20230627,134200,1716907191,1633,1633,1633,1633,500
20230627,134100,1716090691,1633,1633,1633,1632,1266
20230627,134000,1714024125,1633,1633,1633,1633,409
20230627,133900,1713356228,1633,1632,1633,1632,293
20230627,133800,1712878042,1632,1632,1632,1632,1400
20230627,133700,1710593242,1632,1632,1632,1632,1018
20230627,133600,1708931866,1632,1631,1632,1631,57
20230627,133500,1708838889,1631,1631,1631,1631,725
20230627,133400,1707656414,1632,1632,1632,1631,158
20230627,133300,1707398704,1632,1632,1632,1632,100
20230627,133200,1707235504,1632,1631,1632,1631,325
20230627,133100,1706705419,1631,1629,1631,1629,1411
20230627,133000,1704406078,1629,1629,1629,1629,318
20230627,132900,1703888056,1628,1629,1629,1628,1857
20230627,132800,1700864352,1629,1630,1630,1629,2107
20230627,132700,1697431942,1629,1630,1630,1629,1007
20230627,132600,1695791532,1630,1630,1630,1630,5
20230627,132500,1695783382,1629,1630,1630,1629,7481
20230627,132400,1683593955,1630,1630,1630,1630,820
20230627,132300,1682257355,1630,1630,1630,1630,500
20230627,132200,1681442355,1630,1630,1630,1630,500
20230627,132100,1680627355,1630,1631,1631,1630,356
20230627,132000,1680047012,1631,1631,1631,1631,4161
20230627,131900,1673260421,1632,1632,1632,1632,605
20230627,131800,1672273061,1631,1631,1632,1631,2866
20230627,131700,1667598611,1631,1631,1631,1631,700
20230627,131600,1666456911,1631,1631,1631,1631,1112
20230627,131500,1664643239,1631,1632,1632,1631,1177
20230627,131400,1662723546,1631,1631,1631,1629,2874
20230627,131300,1658036054,1631,1631,1631,1631,406
20230627,131200,1657373868,1632,1632,1632,1632,0
20230627,131100,1657373868,1632,1632,1632,1632,0
20230627,131000,1657373868,1632,1632,1632,1632,50
20230627,130900,1657292268,1629,1629,1629,1629,6892
20230627,130800,1646065200,1629,1630,1630,1629,4937
20230627,130700,1638018390,1630,1631,1631,1630,484
20230627,130600,1637229365,1631,1631,1631,1631,101
20230627,130500,1637064634,1630,1631,1631,1630,2305
20230627,130400,1633306367,1631,1631,1631,1631,600
20230627,130300,1632327767,1630,1634,1634,1630,2263
20230627,130200,1628636208,1634,1631,1634,1631,2025
20230627,130100,1625328858,1634,1631,1634,1630,1887
20230627,130000,1622252107,1633,1634,1634,1633,625
20230627,125900,1621230907,1634,1634,1634,1634,3
20230627,125800,1621226005,1631,1631,1631,1631,700
20230627,125700,1620084305,1634,1631,1634,1631,10511
20230627,125600,1602918167,1631,1631,1631,1631,5255
20230627,125500,1594347262,1631,1631,1631,1630,1412
20230627,125400,1592044350,1631,1630,1631,1630,10
20230627,125300,1592028046,1631,1631,1631,1631,2
20230627,125200,1592024784,1630,1629,1630,1629,1288
20230627,125100,1589925429,1631,1630,1631,1629,861
20230627,125000,1588522186,1631,1631,1631,1631,0
20230627,124900,1588522186,1631,1630,1631,1630,940
20230627,124800,1586989623,1631,1630,1631,1630,205
20230627,124700,1586655468,1631,1630,1631,1630,1110
20230627,124600,1584846158,1630,1630,1631,1630,571
20230627,124500,1583915209,1631,1629,1631,1629,403
20230627,124400,1583258194,1629,1629,1629,1628,2832
20230627,124300,1578647366,1630,1630,1630,1630,198
20230627,124200,1578324626,1629,1629,1629,1628,1628
20230627,124100,1575672735,1629,1629,1629,1628,5
20230627,124000,1575664591,1630,1630,1630,1630,100
20230627,123900,1575501591,1630,1630,1630,1629,1390
20230627,123800,1573236971,1630,1631,1631,1629,892
20230627,123700,1571783691,1628,1629,1631,1628,5665
20230627,123600,1562558945,1629,1631,1631,1629,11021
20230627,123500,1544600090,1631,1632,1632,1630,1357
20230627,123400,1542386873,1631,1631,1632,1631,365
20230627,123300,1541791551,1632,1631,1632,1631,1422
20230627,123200,1539472259,1630,1631,1631,1630,164
20230627,123100,1539204779,1631,1631,1631,1630,841
20230627,123000,1537833608,1631,1631,1631,1631,100
20230627,122900,1537670508,1631,1630,1631,1630,297
20230627,122800,1537186306,1630,1631,1631,1630,5
20230627,122700,1537178154,1629,1629,1629,1629,29
20230627,122600,1537130913,1629,1631,1631,1629,5236
20230627,122500,1528595973,1631,1634,1634,1631,10488
20230627,122400,1511473082,1634,1634,1634,1633,1173
20230627,122300,1509556419,1634,1634,1634,1634,1
20230627,122200,1509554785,1634,1633,1634,1633,1817
20230627,122100,1506587564,1633,1634,1634,1633,443
20230627,122000,1505863822,1634,1636,1636,1634,927
20230627,121900,1504348673,1636,1636,1636,1636,107
20230627,121800,1504173621,1635,1635,1635,1635,1469
20230627,121700,1501771806,1633,1635,1635,1633,711
20230627,121600,1500609543,1634,1636,1636,1634,10250
20230627,121500,1483851041,1636,1636,1636,1635,4480
20230627,121400,1476526155,1639,1639,1639,1639,0
20230627,121300,1476526155,1639,1639,1639,1639,17
20230627,121200,1476498292,1639,1635,1639,1635,252
20230627,121100,1476086264,1635,1639,1639,1635,12
20230627,121000,1476066604,1635,1635,1635,1635,0
20230627,120900,1476066604,1635,1635,1635,1635,364
20230627,120800,1475471464,1635,1634,1635,1634,152
20230627,120700,1475223094,1635,1635,1635,1635,6
20230627,120600,1475213284,1634,1634,1634,1634,2017
20230627,120500,1471917506,1634,1634,1634,1634,40
20230627,120400,1471852146,1639,1639,1639,1639,2282
20230627,120300,1468111948,1639,1635,1639,1635,21221
20230627,120200,1433355705,1635,1633,1635,1633,1060
20230627,120100,1431624591,1633,1633,1634,1633,1269
20230627,120000,1429551756,1632,1632,1632,1632,1
20230627,115900,1429550124,1631,1631,1631,1631,0
20230627,115800,1429550124,1631,1631,1631,1631,511
20230627,115700,1428716683,1631,1632,1632,1631,500
20230627,115600,1427901173,1630,1630,1630,1630,1
20230627,115500,1427899543,1635,1629,1635,1629,1081
20230627,115400,1426138108,1629,1630,1630,1629,11035
20230627,115300,1408158992,1630,1635,1635,1630,27038
20230627,115200,1364059456,1634,1634,1634,1634,300
20230627,115100,1363569256,1634,1634,1635,1634,738
20230627,115000,1362363314,1634,1636,1636,1634,2497
20230627,114900,1358283212,1634,1634,1634,1634,0
20230627,114800,1358283212,1634,1634,1636,1634,2054
20230627,114700,1354926962,1634,1635,1635,1634,4602
20230627,114600,1347403964,1636,1635,1636,1635,2100
20230627,114500,1343970264,1636,1637,1637,1636,2692
20230627,114400,1339565630,1637,1637,1637,1637,70
20230627,114300,1339451040,1636,1637,1637,1636,308
20230627,114200,1338947052,1637,1637,1637,1637,77
20230627,114100,1338821003,1637,1637,1637,1637,553
20230627,114000,1337915742,1636,1635,1636,1635,182
20230627,113900,1337618049,1635,1635,1635,1635,8
20230627,113800,1337604969,1635,1636,1636,1635,663
20230627,113700,1336520321,1636,1636,1636,1636,0
20230627,113600,1336520321,1636,1636,1636,1636,800
20230627,113500,1335211521,1636,1637,1637,1636,4112
20230627,113400,1328484075,1637,1636,1637,1636,1010
20230627,113300,1326831205,1636,1636,1636,1636,0
20230627,113200,1326831205,1636,1639,1639,1636,8097
20230627,113100,1313575262,1639,1639,1639,1638,353
20230627,113000,1312996898,1638,1638,1638,1638,1572
20230627,112900,1310421962,1638,1640,1640,1638,265
20230627,112800,1309987389,1640,1640,1640,1640,7
20230627,112700,1309975909,1640,1638,1640,1638,115
20230627,112600,1309787537,1638,1640,1641,1638,527
20230627,112500,1308923986,1640,1641,1641,1638,64
20230627,112400,1308819062,1638,1638,1639,1638,668
20230627,112300,1307724873,1638,1638,1638,1638,631
20230627,112200,1306691295,1638,1639,1639,1638,3154
20230627,112100,1301523965,1639,1641,1641,1639,2840
20230627,112000,1296865650,1641,1642,1642,1641,1050
20230627,111900,1295142550,1642,1641,1643,1641,2067
20230627,111800,1291750520,1642,1642,1642,1642,20
20230627,111700,1291717680,1641,1642,1642,1641,2150
20230627,111600,1288189480,1641,1644,1644,1641,1001
20230627,111500,1286546836,1643,1643,1643,1641,600
20230627,111400,1285562036,1644,1644,1644,1644,30
20230627,111300,1285512716,1644,1644,1644,1644,187
20230627,111200,1285205288,1645,1640,1646,1640,5155
20230627,111100,1276747086,1638,1638,1638,1638,0
20230627,111000,1276747086,1638,1638,1640,1638,2172
20230627,110900,1273189348,1638,1638,1638,1638,70
20230627,110800,1273074688,1638,1638,1638,1637,1649
20230627,110700,1270373926,1638,1638,1638,1638,170
20230627,110600,1270095466,1638,1640,1640,1638,2520
20230627,110500,1265967666,1638,1640,1640,1638,3128
20230627,110400,1260842256,1639,1639,1639,1639,342
20230627,110300,1260281718,1639,1638,1640,1638,608
20230627,110200,1259284609,1640,1640,1640,1638,388
20230627,110100,1258648945,1640,1640,1640,1638,2971
20230627,110000,1253777882,1641,1641,1641,1638,1715
20230627,105900,1250965379,1638,1639,1639,1638,3083
20230627,105800,1245914800,1639,1639,1639,1639,840
20230627,105700,1244538040,1639,1640,1640,1639,1160
20230627,105600,1242636799,1639,1639,1639,1639,1739
20230627,105500,1239786578,1639,1641,1641,1639,2613
20230627,105400,1235503709,1642,1641,1642,1638,1739
20230627,105300,1232650398,1642,1642,1642,1641,1995
20230627,105200,1229375403,1642,1641,1642,1641,1232
20230627,105100,1227353561,1642,1642,1642,1642,531
20230627,105000,1226481659,1637,1642,1642,1637,1000
20230627,104900,1224844599,1636,1643,1643,1636,3778
20230627,104800,1218643760,1643,1638,1643,1638,4591
20230627,104700,1211113369,1637,1637,1637,1637,1573
20230627,104600,1208538368,1637,1638,1639,1637,2863
20230627,104500,1203846901,1638,1635,1638,1635,52
20230627,104400,1203761728,1635,1635,1635,1635,156
20230627,104300,1203506668,1635,1636,1640,1635,2655
20230627,104200,1199164166,1636,1635,1636,1635,211
20230627,104100,1198818981,1635,1633,1636,1633,2496
20230627,104000,1194738120,1633,1628,1633,1627,2262
20230627,103900,1191052144,1627,1631,1631,1623,28800
20230627,103800,1144199789,1630,1634,1634,1630,11736
20230627,103700,1125050675,1634,1635,1636,1634,3803
20230627,103600,1118834355,1635,1635,1636,1635,1192
20230627,103500,1116885385,1635,1635,1635,1635,245
20230627,103400,1116484810,1635,1636,1636,1635,6352
20230627,103300,1106096017,1636,1635,1636,1635,1326
20230627,103200,1103927921,1635,1637,1637,1634,11951
20230627,103100,1084387948,1637,1638,1638,1637,1708
20230627,103000,1081591344,1638,1636,1638,1636,2094
20230627,102900,1078165097,1635,1635,1635,1634,2225
20230627,102800,1074527519,1635,1638,1639,1635,7985
20230627,102700,1061467596,1638,1638,1640,1638,936
20230627,102600,1059934424,1638,1641,1641,1638,1129
20230627,102500,1058085104,1638,1641,1641,1638,789
20230627,102400,1056792269,1641,1641,1641,1635,29424
20230627,102300,1008604520,1641,1642,1642,1641,4940
20230627,102200,1000497977,1641,1642,1642,1641,19916
20230627,102100,967800969,1643,1647,1647,1643,3988
20230627,102000,961239425,1647,1648,1648,1647,479
20230627,101900,960450035,1648,1642,1648,1642,1585
20230627,101800,957847377,1641,1649,1649,1641,5124
20230627,101700,949434866,1650,1649,1650,1641,5325
20230627,101600,940690864,1649,1641,1650,1641,111
20230627,101500,940508688,1641,1650,1650,1641,9597
20230627,101400,924750330,1642,1651,1651,1642,5001
20230627,101300,916533605,1641,1652,1652,1641,3043
20230627,101200,911532990,1652,1653,1653,1642,2819
20230627,101100,906899154,1653,1650,1653,1643,262
20230627,101000,906467598,1650,1653,1653,1642,260
20230627,100900,906039908,1641,1654,1654,1641,40122
20230627,100800,840073039,1644,1649,1654,1644,2689
20230627,100700,835636639,1644,1644,1645,1644,796
20230627,100600,834327514,1643,1650,1650,1643,9818
20230627,100500,818174112,1650,1653,1653,1650,1030
20230627,100400,816474566,1651,1650,1654,1646,7234
20230627,100300,804553693,1654,1650,1654,1650,6242
20230627,100200,794254285,1649,1648,1649,1648,1735
20230627,100100,791393463,1648,1648,1649,1648,5175
20230627,100000,782864958,1648,1649,1649,1648,2652
20230627,095900,778494445,1649,1648,1649,1648,4299
20230627,095800,771407586,1649,1648,1649,1648,140
20230627,095700,771176766,1650,1652,1652,1650,1791
20230627,095600,768220497,1652,1652,1652,1650,4172
20230627,095500,761335291,1650,1643,1650,1639,14603
20230627,095400,737359539,1644,1645,1653,1640,68377
20230627,095300,625008018,1646,1653,1653,1644,25763
20230627,095200,582526313,1654,1654,1655,1653,3611
20230627,095100,576554560,1655,1657,1657,1655,2326
20230627,095000,572704713,1655,1657,1657,1655,7487
20230627,094900,560310829,1657,1660,1662,1657,4301
20230627,094800,553175150,1660,1658,1661,1658,295
20230627,094700,552685594,1659,1660,1660,1659,1110
20230627,094600,550843098,1660,1659,1661,1655,23637
20230627,094500,511668222,1659,1659,1660,1659,1351
20230627,094400,509426848,1660,1660,1660,1659,2771
20230627,094300,504828179,1659,1660,1670,1659,2451
20230627,094200,500760664,1660,1660,1660,1659,9173
20230627,094100,485533501,1660,1668,1670,1660,2641
20230627,094000,481144941,1659,1660,1660,1659,2545
20230627,093900,476922708,1659,1662,1662,1659,10297
20230627,093800,459829507,1662,1663,1663,1662,1980
20230627,093700,456537744,1669,1669,1669,1669,4
20230627,093600,456531068,1670,1670,1670,1670,1
20230627,093500,456529398,1660,1670,1670,1660,3053
20230627,093400,451452318,1670,1660,1670,1660,403
20230627,093300,450781728,1670,1660,1670,1660,594
20230627,093200,449795668,1659,1671,1671,1659,11855
20230627,093100,430092091,1672,1658,1672,1658,1000
20230627,093000,428428266,1658,1660,1660,1658,19338
20230627,092900,396355892,1660,1664,1664,1660,8933
20230627,092800,381515761,1660,1663,1663,1660,4642
20230627,092700,373801242,1663,1663,1663,1663,406
20230627,092600,373126064,1663,1659,1663,1658,313
20230627,092500,372606945,1658,1663,1663,1658,1584
20230627,092400,369977958,1663,1659,1663,1659,11508
20230627,092300,350874778,1658,1659,1659,1658,2677
20230627,092200,346434714,1659,1660,1660,1659,2465
20230627,092100,342345264,1659,1660,1660,1659,5653
20230627,092000,332965861,1660,1662,1662,1660,5568
20230627,091900,323719643,1662,1660,1662,1659,28671
20230627,091800,276142821,1662,1662,1662,1661,2920
20230627,091700,271291398,1662,1664,1664,1660,4718
20230627,091600,263455052,1664,1666,1666,1662,14658
20230627,091500,239070329,1666,1672,1672,1666,14758
20230627,091400,214442828,1672,1672,1672,1671,2543
20230627,091300,210192055,1671,1671,1671,1671,2200
20230627,091200,206515855,1674,1675,1680,1671,2855
20230627,091100,201734372,1675,1667,1675,1667,5253
20230627,091000,192957517,1666,1666,1667,1666,10295
20230627,090900,175805747,1666,1666,1668,1666,1228
20230627,090800,173759897,1668,1668,1670,1668,4386
20230627,090700,166443993,1670,1672,1674,1670,10206
20230627,090600,149381544,1672,1673,1674,1672,2120
20230627,090500,145835515,1673,1672,1673,1672,5151
20230627,090400,137219580,1673,1674,1674,1671,12579
20230627,090300,116174127,1673,1672,1673,1671,5057
20230627,090200,107718519,1671,1680,1680,1671,10083
20230627,090100,90804981,1680,1685,1688,1680,30160
20230627,090000,40085234,1685,1686,1686,1681,19807