KissMeData/208340/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201100,5363657937,1777,1777,1777,1777,14407
20230920,201000,5363657937,1777,1777,1777,1777,0
20230920,200900,5363657937,1777,1777,1777,1777,0
20230920,200800,5363657937,1777,1777,1777,1777,0
20230920,200700,5363657937,1777,1777,1777,1777,0
20230920,200600,5363657937,1777,1777,1777,1777,0
20230920,200500,5363657937,1777,1777,1777,1777,0
20230920,200400,5363657937,1777,1777,1777,1777,0
20230920,200300,5363657937,1777,1777,1777,1777,0
20230920,200200,5363657937,1777,1777,1777,1777,0
20230920,200100,5363657937,1777,1777,1777,1777,0
20230920,200000,5363657937,1777,1777,1777,1777,0
20230920,195900,5363657937,1777,1777,1777,1777,0
20230920,195800,5363657937,1777,1777,1777,1777,0
20230920,195700,5363657937,1777,1777,1777,1777,0
20230920,195600,5363657937,1777,1777,1777,1777,0
20230920,195500,5363657937,1777,1777,1777,1777,0
20230920,195400,5363657937,1777,1777,1777,1777,0
20230920,195300,5363657937,1777,1777,1777,1777,0
20230920,195200,5363657937,1777,1777,1777,1777,0
20230920,195100,5363657937,1777,1777,1777,1777,0
20230920,195000,5363657937,1777,1777,1777,1777,0
20230920,194900,5363657937,1777,1777,1777,1777,0
20230920,194800,5363657937,1777,1777,1777,1777,0
20230920,194700,5363657937,1777,1777,1777,1777,0
20230920,194600,5363657937,1777,1777,1777,1777,0
20230920,194500,5363657937,1777,1777,1777,1777,0
20230920,194400,5363657937,1777,1777,1777,1777,0
20230920,194300,5363657937,1777,1777,1777,1777,0
20230920,194200,5363657937,1777,1777,1777,1777,0
20230920,194100,5363657937,1777,1777,1777,1777,14407
20230920,194000,5363657937,1777,1777,1777,1777,0
20230920,193900,5363657937,1777,1777,1777,1777,0
20230920,193800,5363657937,1777,1777,1777,1777,0
20230920,193700,5363657937,1777,1777,1777,1777,0
20230920,193600,5363657937,1777,1777,1777,1777,0
20230920,193500,5363657937,1777,1777,1777,1777,0
20230920,193400,5363657937,1777,1777,1777,1777,0
20230920,193300,5363657937,1777,1777,1777,1777,0
20230920,193200,5363657937,1777,1777,1777,1777,0
20230920,193100,5363657937,1777,1777,1777,1777,0
20230920,193000,5363657937,1777,1777,1777,1777,0
20230920,192900,5363657937,1777,1777,1777,1777,0
20230920,192800,5363657937,1777,1777,1777,1777,0
20230920,192700,5363657937,1777,1777,1777,1777,0
20230920,192600,5363657937,1777,1777,1777,1777,0
20230920,192500,5363657937,1777,1777,1777,1777,0
20230920,192400,5363657937,1777,1777,1777,1777,0
20230920,192300,5363657937,1777,1777,1777,1777,0
20230920,192200,5363657937,1777,1777,1777,1777,0
20230920,192100,5363657937,1777,1777,1777,1777,0
20230920,192000,5363657937,1777,1777,1777,1777,0
20230920,191900,5363657937,1777,1777,1777,1777,0
20230920,191800,5363657937,1777,1777,1777,1777,0
20230920,191700,5363657937,1777,1777,1777,1777,0
20230920,191600,5363657937,1777,1777,1777,1777,0
20230920,191500,5363657937,1777,1777,1777,1777,0
20230920,191400,5363657937,1777,1777,1777,1777,0
20230920,191300,5363657937,1777,1777,1777,1777,0
20230920,191200,5363657937,1777,1777,1777,1777,0
20230920,191100,5363657937,1777,1777,1777,1777,14407
20230920,191000,5363657937,1777,1777,1777,1777,0
20230920,190900,5363657937,1777,1777,1777,1777,0
20230920,190800,5363657937,1777,1777,1777,1777,0
20230920,190700,5363657937,1777,1777,1777,1777,0
20230920,190600,5363657937,1777,1777,1777,1777,0
20230920,190500,5363657937,1777,1777,1777,1777,0
20230920,190400,5363657937,1777,1777,1777,1777,0
20230920,190300,5363657937,1777,1777,1777,1777,0
20230920,190200,5363657937,1777,1777,1777,1777,0
20230920,190100,5363657937,1777,1777,1777,1777,0
20230920,190000,5363657937,1777,1777,1777,1777,0
20230920,185900,5363657937,1777,1777,1777,1777,0
20230920,185800,5363657937,1777,1777,1777,1777,0
20230920,185700,5363657937,1777,1777,1777,1777,0
20230920,185600,5363657937,1777,1777,1777,1777,0
20230920,185500,5363657937,1777,1777,1777,1777,0
20230920,185400,5363657937,1777,1777,1777,1777,0
20230920,185300,5363657937,1777,1777,1777,1777,0
20230920,185200,5363657937,1777,1777,1777,1777,0
20230920,185100,5363657937,1777,1777,1777,1777,0
20230920,185000,5363657937,1777,1777,1777,1777,0
20230920,184900,5363657937,1777,1777,1777,1777,0
20230920,184800,5363657937,1777,1777,1777,1777,0
20230920,184700,5363657937,1777,1777,1777,1777,0
20230920,184600,5363657937,1777,1777,1777,1777,0
20230920,184500,5363657937,1777,1777,1777,1777,0
20230920,184400,5363657937,1777,1777,1777,1777,0
20230920,184300,5363657937,1777,1777,1777,1777,0
20230920,184200,5363657937,1777,1777,1777,1777,0
20230920,184100,5363657937,1777,1777,1777,1777,14407
20230920,184000,5363657937,1777,1777,1777,1777,0
20230920,183900,5363657937,1777,1777,1777,1777,0
20230920,183800,5363657937,1777,1777,1777,1777,0
20230920,183700,5363657937,1777,1777,1777,1777,0
20230920,183600,5363657937,1777,1777,1777,1777,0
20230920,183500,5363657937,1777,1777,1777,1777,0
20230920,183400,5363657937,1777,1777,1777,1777,0
20230920,183300,5363657937,1777,1777,1777,1777,0
20230920,183200,5363657937,1777,1777,1777,1777,0
20230920,183100,5363657937,1777,1777,1777,1777,0
20230920,183000,5363657937,1777,1777,1777,1777,0
20230920,182900,5363657937,1777,1777,1777,1777,0
20230920,182800,5363657937,1777,1777,1777,1777,0
20230920,182700,5363657937,1777,1777,1777,1777,0
20230920,182600,5363657937,1777,1777,1777,1777,0
20230920,182500,5363657937,1777,1777,1777,1777,0
20230920,182400,5363657937,1777,1777,1777,1777,0
20230920,182300,5363657937,1777,1777,1777,1777,0
20230920,182200,5363657937,1777,1777,1777,1777,0
20230920,182100,5363657937,1777,1777,1777,1777,0
20230920,182000,5363657937,1777,1777,1777,1777,0
20230920,181900,5363657937,1777,1777,1777,1777,0
20230920,181800,5363657937,1777,1777,1777,1777,0
20230920,181700,5363657937,1777,1777,1777,1777,0
20230920,181600,5363657937,1777,1777,1777,1777,0
20230920,181500,5363657937,1777,1777,1777,1777,0
20230920,181400,5363657937,1777,1777,1777,1777,0
20230920,181300,5363657937,1777,1777,1777,1777,0
20230920,181200,5363657937,1777,1777,1777,1777,0
20230920,181100,5363657937,1777,1777,1777,1777,14407
20230920,181000,5363657937,1777,1777,1777,1777,0
20230920,180900,5363657937,1777,1777,1777,1777,0
20230920,180800,5363657937,1777,1777,1777,1777,0
20230920,180700,5363657937,1777,1777,1777,1777,0
20230920,180600,5363657937,1777,1777,1777,1777,0
20230920,180500,5363657937,1777,1777,1777,1777,0
20230920,180400,5363657937,1777,1777,1777,1777,0
20230920,180300,5363657937,1777,1777,1777,1777,0
20230920,180200,5363657937,1777,1777,1777,1777,0
20230920,180100,5363657937,1777,1777,1777,1777,0
20230920,180000,5363657937,1777,1777,1777,1777,0
20230920,175900,5363657937,1777,1777,1777,1777,0
20230920,175800,5363657937,1777,1777,1777,1777,0
20230920,175700,5363657937,1777,1777,1777,1777,0
20230920,175600,5363657937,1777,1777,1777,1777,0
20230920,175500,5363657937,1777,1777,1777,1777,0
20230920,175400,5363657937,1777,1777,1777,1777,0
20230920,175300,5363657937,1777,1777,1777,1777,0
20230920,175200,5363657937,1777,1777,1777,1777,0
20230920,175100,5363657937,1777,1777,1777,1777,0
20230920,175000,5363657937,1777,1777,1777,1777,0
20230920,174900,5363657937,1777,1777,1777,1777,0
20230920,174800,5363657937,1777,1777,1777,1777,0
20230920,174700,5363657937,1777,1777,1777,1777,0
20230920,174600,5363657937,1777,1777,1777,1777,0
20230920,174500,5363657937,1777,1777,1777,1777,0
20230920,174400,5363657937,1777,1777,1777,1777,0
20230920,174300,5363657937,1777,1777,1777,1777,0
20230920,174200,5363657937,1777,1777,1777,1777,0
20230920,174100,5363657937,1777,1777,1777,1777,14407
20230920,174000,5363657937,1777,1777,1777,1777,0
20230920,173900,5363657937,1777,1777,1777,1777,0
20230920,173800,5363657937,1777,1777,1777,1777,0
20230920,173700,5363657937,1777,1777,1777,1777,0
20230920,173600,5363657937,1777,1777,1777,1777,0
20230920,173500,5363657937,1777,1777,1777,1777,0
20230920,173400,5363657937,1777,1777,1777,1777,0
20230920,173300,5363657937,1777,1777,1777,1777,0
20230920,173200,5363657937,1777,1777,1777,1777,0
20230920,173100,5363657937,1777,1777,1777,1777,0
20230920,173000,5363657937,1777,1777,1777,1777,0
20230920,172900,5363657937,1777,1777,1777,1777,0
20230920,172800,5363657937,1777,1777,1777,1777,0
20230920,172700,5363657937,1777,1777,1777,1777,0
20230920,172600,5363657937,1777,1777,1777,1777,0
20230920,172500,5363657937,1777,1777,1777,1777,0
20230920,172400,5363657937,1777,1777,1777,1777,0
20230920,172300,5363657937,1777,1777,1777,1777,0
20230920,172200,5363657937,1777,1777,1777,1777,0
20230920,172100,5363657937,1777,1777,1777,1777,0
20230920,172000,5363657937,1777,1777,1777,1777,0
20230920,171900,5363657937,1777,1777,1777,1777,0
20230920,171800,5363657937,1777,1777,1777,1777,0
20230920,171700,5363657937,1777,1777,1777,1777,0
20230920,171600,5363657937,1777,1777,1777,1777,0
20230920,171500,5363657937,1777,1777,1777,1777,0
20230920,171400,5363657937,1777,1777,1777,1777,0
20230920,171300,5363657937,1777,1777,1777,1777,0
20230920,171200,5363657937,1777,1777,1777,1777,0
20230920,171100,5363657937,1777,1777,1777,1777,14407
20230920,171000,5363657937,1777,1777,1777,1777,0
20230920,170900,5363657937,1777,1777,1777,1777,0
20230920,170800,5363657937,1777,1777,1777,1777,0
20230920,170700,5363657937,1777,1777,1777,1777,0
20230920,170600,5363657937,1777,1777,1777,1777,0
20230920,170500,5363657937,1777,1777,1777,1777,0
20230920,170400,5363657937,1777,1777,1777,1777,0
20230920,170300,5363657937,1777,1777,1777,1777,0
20230920,170200,5363657937,1777,1777,1777,1777,0
20230920,170100,5363657937,1777,1777,1777,1777,0
20230920,170000,5363657937,1777,1777,1777,1777,0
20230920,165900,5363657937,1777,1777,1777,1777,0
20230920,165800,5363657937,1777,1777,1777,1777,0
20230920,165700,5363657937,1777,1777,1777,1777,0
20230920,165600,5363657937,1777,1777,1777,1777,0
20230920,165500,5363657937,1777,1777,1777,1777,0
20230920,165400,5363657937,1777,1777,1777,1777,0
20230920,165300,5363657937,1777,1777,1777,1777,0
20230920,165200,5363657937,1777,1777,1777,1777,0
20230920,165100,5363657937,1777,1777,1777,1777,0
20230920,165000,5363657937,1777,1777,1777,1777,0
20230920,164900,5363657937,1777,1777,1777,1777,0
20230920,164800,5363657937,1777,1777,1777,1777,0
20230920,164700,5363657937,1777,1777,1777,1777,0
20230920,164600,5363657937,1777,1777,1777,1777,0
20230920,164500,5363657937,1777,1777,1777,1777,0
20230920,164400,5363657937,1777,1777,1777,1777,0
20230920,164300,5363657937,1777,1777,1777,1777,0
20230920,164200,5363657937,1777,1777,1777,1777,0
20230920,164100,5363657937,1777,1777,1777,1777,14407
20230920,164000,5363657937,1777,1777,1777,1777,0
20230920,163900,5363657937,1777,1777,1777,1777,0
20230920,163800,5363657937,1777,1777,1777,1777,0
20230920,163700,5363657937,1777,1777,1777,1777,0
20230920,163600,5363657937,1777,1777,1777,1777,0
20230920,163500,5363657937,1777,1777,1777,1777,0
20230920,163400,5363657937,1777,1777,1777,1777,0
20230920,163300,5363657937,1777,1777,1777,1777,0
20230920,163200,5363657937,1777,1777,1777,1777,0
20230920,163100,5363657937,1777,1777,1777,1777,0
20230920,163000,5363657937,1777,1777,1777,1777,0
20230920,162900,5363657937,1777,1777,1777,1777,0
20230920,162800,5363657937,1777,1777,1777,1777,0
20230920,162700,5363657937,1777,1777,1777,1777,0
20230920,162600,5363657937,1777,1777,1777,1777,0
20230920,162500,5363657937,1777,1777,1777,1777,0
20230920,162400,5363657937,1777,1777,1777,1777,0
20230920,162300,5363657937,1777,1777,1777,1777,0
20230920,162200,5363657937,1777,1777,1777,1777,0
20230920,162100,5363657937,1777,1777,1777,1777,0
20230920,162000,5363657937,1777,1777,1777,1777,0
20230920,161900,5363657937,1777,1777,1777,1777,0
20230920,161800,5363657937,1777,1777,1777,1777,0
20230920,161700,5363657937,1777,1777,1777,1777,0
20230920,161600,5363657937,1777,1777,1777,1777,0
20230920,161500,5363657937,1777,1777,1777,1777,0
20230920,161400,5363657937,1777,1777,1777,1777,0
20230920,161300,5363657937,1777,1777,1777,1777,0
20230920,161200,5363657937,1777,1777,1777,1777,0
20230920,161100,5363657937,1777,1777,1777,1777,14407
20230920,161000,5363657937,1777,1777,1777,1777,0
20230920,160900,5363657937,1777,1777,1777,1777,0
20230920,160800,5363657937,1777,1777,1777,1777,0
20230920,160700,5363657937,1777,1777,1777,1777,0
20230920,160600,5363657937,1777,1777,1777,1777,0
20230920,160500,5363657937,1777,1777,1777,1777,0
20230920,160400,5363657937,1777,1777,1777,1777,0
20230920,160300,5363657937,1777,1777,1777,1777,0
20230920,160200,5363657937,1777,1777,1777,1777,0
20230920,160100,5363657937,1777,1777,1777,1777,0
20230920,160000,5363657937,1777,1777,1777,1777,0
20230920,155900,5363657937,1777,1777,1777,1777,0
20230920,155800,5363657937,1777,1777,1777,1777,0
20230920,155700,5363657937,1777,1777,1777,1777,0
20230920,155600,5363657937,1777,1777,1777,1777,0
20230920,155500,5363657937,1777,1777,1777,1777,0
20230920,155400,5363657937,1777,1777,1777,1777,0
20230920,155300,5363657937,1777,1777,1777,1777,0
20230920,155200,5363657937,1777,1777,1777,1777,0
20230920,155100,5363657937,1777,1777,1777,1777,0
20230920,155000,5363657937,1777,1777,1777,1777,0
20230920,154900,5363657937,1777,1777,1777,1777,0
20230920,154800,5363657937,1777,1777,1777,1777,0
20230920,154700,5363657937,1777,1777,1777,1777,0
20230920,154600,5363657937,1777,1777,1777,1777,0
20230920,154500,5363657937,1777,1777,1777,1777,0
20230920,154400,5363657937,1777,1777,1777,1777,0
20230920,154300,5363657937,1777,1777,1777,1777,0
20230920,154200,5363657937,1777,1777,1777,1777,0
20230920,154100,5363657937,1777,1777,1777,1777,14407
20230920,154000,5363657937,1777,1777,1777,1777,0
20230920,153900,5363657937,1777,1777,1777,1777,0
20230920,153800,5363657937,1777,1777,1777,1777,0
20230920,153700,5363657937,1777,1777,1777,1777,0
20230920,153600,5363657937,1777,1777,1777,1777,0
20230920,153500,5363657937,1777,1777,1777,1777,0
20230920,153400,5363657937,1777,1777,1777,1777,0
20230920,153300,5363657937,1777,1777,1777,1777,0
20230920,153200,5363657937,1777,1777,1777,1777,0
20230920,153100,5363657937,1777,1777,1777,1777,0
20230920,153000,5363657937,1777,1777,1777,1777,14407
20230920,152900,5338056698,1777,1777,1777,1777,0
20230920,152800,5338056698,1777,1777,1777,1777,0
20230920,152700,5338056698,1777,1777,1777,1777,0
20230920,152600,5338056698,1777,1777,1777,1777,0
20230920,152500,5338056698,1777,1777,1777,1777,0
20230920,152400,5338056698,1777,1777,1777,1777,0
20230920,152300,5338056698,1777,1777,1777,1777,0
20230920,152200,5338056698,1777,1777,1777,1777,0
20230920,152100,5338056698,1777,1777,1777,1777,0
20230920,152000,5338056698,1777,1777,1777,1777,0
20230920,151900,5338056698,1777,1774,1778,1774,2683
20230920,151800,5333290762,1774,1770,1774,1770,1386
20230920,151700,5330836293,1766,1770,1770,1766,2922
20230920,151600,5325669980,1770,1767,1770,1767,2008
20230920,151500,5322116496,1766,1765,1766,1764,3114
20230920,151400,5316618172,1765,1766,1767,1765,1072
20230920,151300,5314725358,1767,1767,1767,1767,600
20230920,151200,5313665158,1767,1769,1770,1767,861
20230920,151100,5312142676,1769,1767,1769,1767,1378
20230920,151000,5309705064,1768,1778,1778,1768,1156
20230920,150900,5307659374,1770,1769,1778,1762,5093
20230920,150800,5298644381,1769,1769,1770,1762,1101
20230920,150700,5296698803,1769,1762,1771,1757,9599
20230920,150600,5279822968,1762,1768,1768,1762,3045
20230920,150500,5274452128,1766,1766,1766,1765,3076
20230920,150400,5269020319,1766,1766,1768,1765,2858
20230920,150300,5263973019,1766,1771,1772,1766,9042
20230920,150200,5247971182,1771,1771,1771,1771,415
20230920,150100,5247236217,1771,1771,1772,1771,341
20230920,150000,5246632281,1771,1771,1772,1771,819
20230920,145900,5245181714,1772,1771,1773,1768,435
20230920,145800,5244411433,1774,1769,1774,1769,431
20230920,145700,5243647285,1769,1769,1770,1768,3386
20230920,145600,5237656072,1769,1765,1769,1765,661
20230920,145500,5236487976,1766,1760,1768,1758,3719
20230920,145400,5229932246,1756,1775,1793,1750,35935
20230920,145300,5166545684,1775,1784,1786,1775,9042
20230920,145200,5150465537,1784,1793,1793,1782,1371
20230920,145100,5148020612,1771,1800,1800,1771,10484
20230920,145000,5129317237,1800,1807,1807,1799,11719
20230920,144900,5108219133,1807,1814,1817,1807,4348
20230920,144800,5100353276,1816,1807,1818,1807,6973
20230920,144700,5087742659,1807,1815,1815,1807,12018
20230920,144600,5065996970,1815,1829,1829,1815,3393
20230920,144500,5059823639,1829,1830,1834,1827,11147
20230920,144400,5039419624,1830,1829,1830,1827,17257
20230920,144300,5007849388,1830,1823,1832,1807,33611
20230920,144200,4946403982,1810,1817,1830,1803,30354
20230920,144100,4891056491,1818,1811,1823,1802,10857
20230920,144000,4871378640,1811,1810,1812,1801,21760
20230920,143900,4832049997,1810,1828,1829,1801,18382
20230920,143800,4798609834,1829,1812,1829,1810,49451
20230920,143700,4708660129,1813,1795,1815,1795,44329
20230920,143600,4628755632,1795,1786,1795,1782,15945
20230920,143500,4600226404,1785,1770,1787,1770,24944
20230920,143400,4555934095,1770,1768,1770,1768,4096
20230920,143300,4548687753,1768,1769,1769,1766,2581
20230920,143200,4544128202,1768,1769,1771,1766,9005
20230920,143100,4528188257,1770,1769,1770,1768,6216
20230920,143000,4517186432,1770,1768,1771,1764,4099
20230920,142900,4509939184,1769,1774,1775,1763,17514
20230920,142800,4478970361,1774,1770,1775,1770,5724
20230920,142700,4468822233,1771,1764,1775,1763,11500
20230920,142600,4448475566,1764,1755,1764,1754,11817
20230920,142500,4427695328,1751,1751,1757,1750,6221
20230920,142400,4416786382,1752,1749,1752,1748,5202
20230920,142300,4407678983,1748,1745,1748,1745,10847
20230920,142200,4388735085,1745,1745,1746,1740,10709
20230920,142100,4370066183,1745,1745,1745,1743,3371
20230920,142000,4364186919,1745,1745,1747,1745,1944
20230920,141900,4360794332,1745,1746,1746,1741,249
20230920,141800,4360359839,1740,1743,1746,1739,20507
20230920,141700,4324651613,1743,1737,1748,1737,6920
20230920,141600,4312588774,1738,1749,1749,1736,6596
20230920,141500,4301094109,1753,1731,1753,1726,28751
20230920,141400,4251061742,1732,1714,1732,1711,8865
20230920,141300,4235772598,1713,1697,1713,1690,20093
20230920,141200,4201641424,1696,1691,1696,1690,35063
20230920,141100,4142280282,1693,1688,1697,1681,29085
20230920,141000,4093124367,1688,1681,1689,1680,23449
20230920,140900,4053596702,1680,1682,1682,1673,28635
20230920,140800,4005601482,1682,1688,1689,1675,58550
20230920,140700,3907031298,1688,1694,1695,1680,55081
20230920,140600,3814126917,1694,1686,1698,1678,80301
20230920,140500,3678701950,1689,1680,1709,1677,66806
20230920,140400,3565426248,1676,1681,1687,1676,37762
20230920,140300,3501966342,1676,1676,1676,1676,0
20230920,140200,3501966342,1676,1689,1689,1676,27796
20230920,140100,3455357867,1680,1705,1708,1677,65642
20230920,140000,3344416913,1705,1707,1724,1703,6054
20230920,135900,3334094030,1702,1710,1726,1701,15048
20230920,135800,3308401123,1710,1715,1726,1709,9600
20230920,135700,3291967953,1714,1720,1720,1713,5036
20230920,135600,3283324840,1715,1733,1733,1715,14984
20230920,135500,3257547259,1734,1733,1741,1727,2032
20230920,135400,3254037262,1737,1733,1741,1727,9004
20230920,135300,3238464893,1733,1744,1745,1733,7726
20230920,135200,3225073204,1745,1747,1747,1733,36393
20230920,135100,3161769662,1747,1746,1747,1742,3419
20230920,135000,3155810428,1747,1747,1747,1746,71
20230920,134900,3155686401,1742,1747,1747,1742,3006
20230920,134800,3150448530,1747,1747,1747,1747,0
20230920,134700,3150448530,1747,1747,1748,1747,2270
20230920,134600,3146482822,1747,1743,1747,1741,5962
20230920,134500,3136096706,1743,1746,1747,1743,2001
20230920,134400,3132605522,1747,1744,1747,1742,3622
20230920,134300,3126293299,1744,1744,1745,1744,3646
20230920,134200,3119934535,1745,1747,1747,1745,2387
20230920,134100,3115767882,1747,1748,1749,1747,3063
20230920,134000,3110414718,1749,1750,1750,1747,4145
20230920,133900,3103167194,1751,1751,1751,1750,1033
20230920,133800,3101359411,1751,1749,1751,1748,2056
20230920,133700,3097762443,1749,1749,1749,1747,7102
20230920,133600,3085350045,1749,1749,1749,1748,1424
20230920,133500,3082859679,1748,1748,1749,1748,503
20230920,133400,3081980235,1748,1750,1750,1748,7151
20230920,133300,3069476321,1750,1750,1750,1749,89
20230920,133200,3069320572,1750,1747,1750,1746,2812
20230920,133100,3064404563,1747,1745,1747,1745,535
20230920,133000,3063470846,1745,1755,1755,1745,12834
20230920,132900,3041040282,1754,1755,1755,1754,823
20230920,132800,3039595988,1755,1753,1755,1753,788
20230920,132700,3038214537,1752,1751,1752,1751,2401
20230920,132600,3034008285,1751,1747,1751,1747,8
20230920,132500,3033994305,1747,1752,1753,1747,11132
20230920,132400,3014518794,1753,1753,1753,1752,1225
20230920,132300,3012371370,1753,1753,1753,1753,750
20230920,132200,3011056620,1753,1755,1755,1753,253
20230920,132100,3010613109,1752,1759,1759,1752,3670
20230920,132000,3004178181,1754,1754,1754,1754,0
20230920,131900,3004178181,1754,1754,1754,1754,261
20230920,131800,3003720387,1754,1754,1754,1754,520
20230920,131700,3002808307,1754,1760,1760,1754,1635
20230920,131600,2999936904,1760,1764,1764,1759,9803
20230920,131500,2982663667,1765,1762,1766,1761,1587
20230920,131400,2979862910,1762,1764,1768,1760,11687
20230920,131300,2959252577,1765,1762,1765,1762,3822
20230920,131200,2952514715,1762,1759,1762,1757,2572
20230920,131100,2947987737,1758,1753,1758,1753,4542
20230920,131000,2940014528,1754,1752,1754,1750,2316
20230920,130900,2935954756,1752,1751,1752,1750,2759
20230920,130800,2931125964,1752,1748,1752,1746,2278
20230920,130700,2927139416,1749,1748,1749,1748,968
20230920,130600,2925447246,1747,1746,1747,1745,2339
20230920,130500,2921363038,1745,1745,1745,1744,327
20230920,130400,2920792424,1745,1743,1745,1743,957
20230920,130300,2919124025,1743,1742,1744,1742,4036
20230920,130200,2912089004,1743,1747,1747,1742,5436
20230920,130100,2902605890,1747,1746,1747,1745,2598
20230920,130000,2898071310,1746,1746,1746,1745,1018
20230920,125900,2896294595,1746,1745,1746,1742,1723
20230920,125800,2893288711,1742,1745,1745,1741,3780
20230920,125700,2886696772,1745,1744,1745,1741,12801
20230920,125600,2864395298,1745,1747,1747,1739,20808
20230920,125500,2828150143,1744,1746,1747,1744,5499
20230920,125400,2818552711,1747,1750,1750,1745,4638
20230920,125300,2810451574,1750,1748,1750,1747,1289
20230920,125200,2808198488,1748,1747,1748,1745,4060
20230920,125100,2801111633,1747,1752,1752,1744,13855
20230920,125000,2776912153,1752,1751,1753,1751,173
20230920,124900,2776608987,1753,1749,1753,1748,3204
20230920,124800,2771001741,1750,1752,1755,1750,5410
20230920,124700,2761525983,1752,1753,1754,1752,2182
20230920,124600,2757701907,1752,1750,1753,1750,3389
20230920,124500,2751766251,1750,1750,1751,1749,2434
20230920,124400,2747506915,1749,1746,1750,1746,3419
20230920,124300,2741532689,1746,1745,1749,1745,4066
20230920,124200,2734431495,1745,1747,1749,1744,15493
20230920,124100,2707380793,1746,1752,1752,1746,8986
20230920,124000,2691663752,1752,1754,1755,1748,24943
20230920,123900,2647988586,1751,1753,1756,1750,4902
20230920,123800,2639401191,1753,1753,1756,1753,3702
20230920,123700,2632909990,1753,1753,1756,1753,3804
20230920,123600,2626239638,1757,1750,1759,1749,16894
20230920,123500,2596590320,1750,1754,1755,1750,7253
20230920,123400,2583878570,1754,1758,1758,1750,8910
20230920,123300,2568266269,1758,1760,1760,1750,16643
20230920,123200,2539076305,1760,1764,1765,1760,18536
20230920,123100,2506425290,1764,1777,1777,1764,22711
20230920,123000,2466324766,1770,1772,1779,1769,483
20230920,122900,2465469640,1774,1775,1775,1767,6269
20230920,122800,2454384338,1775,1775,1775,1775,2
20230920,122700,2454380788,1776,1777,1778,1768,7342
20230920,122600,2441383840,1778,1771,1778,1771,204
20230920,122500,2441022519,1778,1773,1779,1768,12652
20230920,122400,2418640655,1779,1778,1782,1772,1471
20230920,122300,2416032857,1772,1779,1784,1772,5321
20230920,122200,2406568124,1779,1777,1779,1772,11740
20230920,122100,2385737976,1777,1780,1780,1777,1581
20230920,122000,2382926254,1780,1784,1784,1780,750
20230920,121900,2381590551,1784,1785,1785,1784,14
20230920,121800,2381565573,1785,1785,1785,1785,1
20230920,121700,2381563788,1785,1785,1785,1785,2
20230920,121600,2381560218,1785,1784,1785,1779,1911
20230920,121500,2378150775,1779,1781,1781,1778,2257
20230920,121400,2374137291,1787,1780,1787,1780,1140
20230920,121300,2372107116,1780,1780,1780,1777,217
20230920,121200,2371720881,1780,1781,1787,1776,6254
20230920,121100,2360597327,1787,1788,1788,1780,54
20230920,121000,2360501032,1788,1784,1789,1783,664
20230920,120900,2359315692,1785,1786,1789,1784,5849
20230920,120800,2348860045,1785,1781,1785,1780,2802
20230920,120700,2343867094,1781,1782,1782,1780,482
20230920,120600,2343008354,1782,1782,1784,1781,1799
20230920,120500,2339802430,1783,1784,1785,1783,1080
20230920,120400,2337876244,1784,1780,1784,1780,1642
20230920,120300,2334949138,1780,1783,1785,1780,2309
20230920,120200,2330835240,1784,1785,1785,1783,598
20230920,120100,2329768200,1785,1783,1786,1783,1598
20230920,120000,2326916934,1783,1782,1783,1781,1091
20230920,115900,2324972768,1777,1775,1782,1775,10769
20230920,115800,2305837556,1775,1776,1776,1775,607
20230920,115700,2304759889,1776,1776,1776,1775,16
20230920,115600,2304731474,1776,1775,1776,1775,667
20230920,115500,2303547548,1769,1771,1779,1769,6177
20230920,115400,2292612184,1779,1773,1782,1770,11885
20230920,115300,2271487706,1773,1769,1773,1769,905
20230920,115200,2269883205,1769,1767,1773,1767,2019
20230920,115100,2266312861,1767,1770,1773,1767,13056
20230920,115000,2243226704,1769,1774,1775,1769,3878
20230920,114900,2236356994,1773,1780,1780,1770,7243
20230920,114800,2223523732,1780,1771,1780,1771,4406
20230920,114700,2215707168,1770,1770,1772,1767,12325
20230920,114600,2193913972,1770,1771,1771,1768,13422
20230920,114500,2170158214,1772,1780,1780,1772,5340
20230920,114400,2160682212,1780,1783,1783,1776,6357
20230920,114300,2149375399,1783,1785,1787,1782,5729
20230920,114200,2139151354,1785,1783,1785,1783,564
20230920,114100,2138145223,1784,1782,1784,1780,1403
20230920,114000,2135645274,1782,1782,1783,1782,415
20230920,113900,2134905742,1782,1782,1783,1779,3387
20230920,113800,2128872609,1782,1783,1783,1779,1684
20230920,113700,2125871772,1783,1783,1784,1783,55
20230920,113600,2125773706,1783,1783,1787,1777,1044
20230920,113500,2123912367,1782,1779,1782,1777,4540
20230920,113400,2115835620,1779,1783,1783,1777,541
20230920,113300,2114873135,1775,1770,1778,1767,10734
20230920,113200,2095839312,1770,1778,1778,1767,19491
20230920,113100,2061303450,1778,1785,1785,1778,12897
20230920,113000,2038360788,1785,1787,1787,1785,1836
20230920,112900,2035080607,1787,1787,1790,1787,916
20230920,112800,2033443501,1787,1792,1793,1787,5546
20230920,112700,2023521502,1793,1790,1793,1790,533
20230920,112600,2022566418,1790,1790,1793,1788,1253
20230920,112500,2020322382,1790,1789,1790,1780,10257
20230920,112400,2002034625,1790,1787,1790,1787,3931
20230920,112300,1995004902,1786,1785,1787,1784,996
20230920,112200,1993226385,1785,1784,1785,1780,5172
20230920,112100,1984008582,1785,1793,1793,1784,9674
20230920,112000,1966724740,1791,1799,1800,1790,5160
20230920,111900,1957467140,1799,1800,1801,1796,5514
20230920,111800,1947555162,1800,1800,1802,1798,7383
20230920,111700,1934272359,1799,1801,1802,1797,5097
20230920,111600,1925099775,1801,1800,1801,1800,1620
20230920,111500,1922183417,1799,1799,1799,1798,1234
20230920,111400,1919963552,1798,1799,1800,1794,6409
20230920,111300,1908446329,1799,1799,1800,1797,532
20230920,111200,1907489364,1798,1794,1800,1793,1617
20230920,111100,1904585802,1794,1791,1800,1789,8864
20230920,111000,1888679901,1795,1792,1795,1789,4229
20230920,110900,1881107032,1795,1792,1797,1791,3152
20230920,110800,1875460579,1792,1794,1797,1790,2870
20230920,110700,1870316820,1794,1803,1804,1787,10498
20230920,110600,1851482396,1797,1804,1808,1796,5757
20230920,110500,1841108403,1804,1799,1804,1795,12014
20230920,110400,1819488441,1798,1799,1800,1797,3904
20230920,110300,1812468579,1799,1790,1799,1788,8912
20230920,110200,1796464955,1789,1785,1789,1781,6597
20230920,110100,1784696179,1789,1783,1789,1783,9669
20230920,110000,1767452382,1782,1784,1788,1781,10211
20230920,105900,1749239220,1784,1793,1793,1778,12181
20230920,105800,1727536383,1786,1796,1797,1786,5932
20230920,105700,1716914635,1796,1801,1801,1791,8598
20230920,105600,1701481322,1800,1798,1800,1786,10404
20230920,105500,1682795015,1798,1788,1800,1780,12676
20230920,105400,1660124140,1798,1804,1804,1770,35410
20230920,105300,1596763393,1804,1804,1807,1792,7897
20230920,105200,1582577554,1804,1806,1806,1793,6803
20230920,105100,1570342121,1807,1811,1812,1790,56821
20230920,105000,1468069288,1811,1818,1821,1808,20125
20230920,104900,1431591623,1813,1820,1830,1813,19750
20230920,104800,1395683106,1818,1835,1843,1812,25492
20230920,104700,1349191503,1835,1831,1835,1826,14272
20230920,104600,1323069535,1835,1835,1835,1825,7155
20230920,104500,1309960153,1835,1850,1855,1825,31625
20230920,104400,1251797825,1850,1856,1856,1848,10079
20230920,104300,1233145657,1856,1863,1863,1850,3903
20230920,104200,1225907024,1864,1855,1864,1850,13768
20230920,104100,1200372374,1855,1855,1865,1849,27050
20230920,104000,1150268119,1855,1869,1876,1854,24917
20230920,103900,1103956181,1861,1868,1879,1861,5760
20230920,103800,1093197437,1867,1862,1867,1862,3238
20230920,103700,1087162866,1856,1856,1856,1856,0
20230920,103600,1087162866,1856,1864,1864,1855,23011
20230920,103500,1044435800,1860,1864,1872,1860,20173
20230920,103400,1006792800,1863,1867,1872,1863,13245
20230920,103300,982070313,1867,1880,1880,1866,8434
20230920,103200,966299472,1877,1896,1902,1875,45975
20230920,103100,879669362,1900,1903,1903,1896,6267
20230920,103000,867747705,1903,1903,1903,1891,9759
20230920,102900,849273050,1902,1898,1910,1890,9832
20230920,102800,830597803,1894,1919,1924,1894,60900
20230920,102700,714296482,1920,1931,1931,1920,9495
20230920,102600,696027950,1930,1942,1942,1930,5281
20230920,102500,685806782,1947,1948,1948,1940,3682
20230920,102400,678650286,1950,1952,1952,1950,963
20230920,102300,676772316,1963,1963,1963,1963,100
20230920,102200,676576016,1964,1964,1964,1964,7
20230920,102100,676562268,1950,1951,1951,1950,1690
20230920,102000,673266668,1963,1960,1963,1950,6706
20230920,101900,660176209,1963,1960,1964,1954,8356
20230920,101800,643839271,1963,1971,1982,1963,1955
20230920,101700,639991973,1971,1971,1971,1971,213
20230920,101600,639572150,1983,1968,1984,1968,507
20230920,101500,638567264,1972,1972,1972,1972,60
20230920,101400,638448944,1972,1968,1972,1966,773
20230920,101300,636928366,1967,1967,1967,1967,11
20230920,101200,636906729,1967,1973,1973,1967,1209
20230920,101100,634523687,1973,1995,1996,1973,1089
20230920,101000,632371693,1996,1997,1997,1991,1131
20230920,100900,630113696,2030,2000,2040,2000,29487
20230920,100800,570417806,2000,1997,2000,1997,3512
20230920,100700,563398641,2000,1997,2005,1980,9479
20230920,100600,544420171,1970,1978,1999,1951,9104
20230920,100500,526311285,1977,1975,1977,1974,3290
20230920,100400,519810017,1951,1950,1979,1950,11203
20230920,100300,497683802,1960,1938,1960,1938,7518
20230920,100200,483009307,1938,1922,1938,1921,7040
20230920,100100,469440397,1921,1920,1921,1920,3157
20230920,100000,463376331,1914,1916,1916,1914,643
20230920,095900,462145514,1917,1914,1922,1914,261
20230920,095800,461645772,1914,1923,1923,1910,2587
20230920,095700,456699048,1922,1912,1923,1911,3356
20230920,095600,450268701,1912,1913,1913,1912,2319
20230920,095500,445834239,1912,1912,1913,1911,4798
20230920,095400,436661291,1912,1920,1920,1911,10036
20230920,095300,417461699,1915,1920,1921,1915,2911
20230920,095200,411885642,1925,1926,1926,1915,2417
20230920,095100,407255670,1926,1921,1927,1915,6728
20230920,095000,394347961,1922,1930,1930,1921,2093
20230920,094900,390326235,1920,1924,1925,1907,6848
20230920,094800,377194096,1924,1937,1937,1924,7861
20230920,094700,362010906,1936,1936,1939,1933,1377
20230920,094600,359348759,1932,1937,1937,1932,3780
20230920,094500,352034468,1939,1937,1939,1935,1118
20230920,094400,349870018,1937,1939,1940,1935,1181
20230920,094300,347581106,1939,1948,1949,1939,6548
20230920,094200,334872575,1947,1947,1951,1943,10679
20230920,094100,314086190,1948,1952,1953,1948,9373
20230920,094000,295804456,1959,1957,1959,1951,2101
20230920,093900,291700597,1960,1958,1964,1951,4791
20230920,093800,282318252,1962,1973,1973,1958,825
20230920,093700,280698720,1973,1973,1973,1973,819
20230920,093600,279082833,1964,1962,1964,1960,6409
20230920,093500,266506924,1962,1955,1962,1953,5657
20230920,093400,255451613,1954,1955,1955,1954,4567
20230920,093300,246523678,1955,1962,1962,1955,177
20230920,093200,246176677,1962,1961,1964,1961,1749
20230920,093100,242745122,1964,1955,1964,1955,1451
20230920,093000,239907061,1950,1951,1955,1950,447
20230920,092900,239035295,1955,1952,1955,1949,8341
20230920,092800,222774601,1954,1950,1959,1950,733
20230920,092700,221343911,1950,1965,1967,1950,3900
20230920,092600,213695824,1948,1965,1975,1932,22057
20230920,092500,170754569,1926,1990,1990,1880,13373
20230920,092400,144641945,1989,1997,1998,1989,8611
20230920,092300,127491084,1997,1999,1999,1993,441
20230920,092200,126610653,1994,2000,2005,1994,6319
20230920,092100,113986055,2000,2005,2010,2000,3159
20230920,092000,107667550,2005,2010,2010,2005,1568
20230920,091900,104523445,2010,2005,2010,2005,861
20230920,091800,102796195,2005,2010,2010,2000,2333
20230920,091700,98128365,2000,2010,2020,2000,16892
20230920,091600,64275530,2015,2020,2025,2015,4814
20230920,091500,54567600,2020,2015,2020,2015,1336
20230920,091400,51874695,2020,2025,2025,2020,1214
20230920,091300,49422150,2025,2020,2025,2015,693
20230920,091200,48022335,2025,2030,2030,2025,283
20230920,091100,47448955,2035,2045,2045,2035,3986
20230920,091000,39336430,2035,2035,2035,2035,1
20230920,090900,39334395,2035,2035,2035,2035,939
20230920,090800,37423530,2035,2035,2035,2035,13
20230920,090700,37397075,2035,2020,2035,2020,342
20230920,090600,36706220,2035,2015,2035,2015,1094
20230920,090500,34501335,2020,2025,2035,2015,13115
20230920,090400,8005940,2035,2030,2035,2030,1127
20230920,090300,5718095,2035,2045,2045,2035,259
20230920,090200,5190910,2045,2040,2045,2040,127
20230920,090100,4931695,2045,2045,2050,2035,1767
20230920,090000,1320795,2040,2060,2060,2040,642