KissMeData/067390/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,192900,6097236703,1328,1328,1328,1328,245
20230824,192800,6097236703,1328,1328,1328,1328,0
20230824,192700,6097236703,1328,1328,1328,1328,0
20230824,192600,6097236703,1328,1328,1328,1328,0
20230824,192500,6097236703,1328,1328,1328,1328,0
20230824,192400,6097236703,1328,1328,1328,1328,0
20230824,192300,6097236703,1328,1328,1328,1328,0
20230824,192200,6097236703,1328,1328,1328,1328,0
20230824,192100,6097236703,1328,1328,1328,1328,0
20230824,192000,6097236703,1328,1328,1328,1328,0
20230824,191900,6097236703,1328,1328,1328,1328,0
20230824,191800,6097236703,1328,1328,1328,1328,0
20230824,191700,6097236703,1328,1328,1328,1328,0
20230824,191600,6097236703,1328,1328,1328,1328,0
20230824,191500,6097236703,1328,1328,1328,1328,0
20230824,191400,6097236703,1328,1328,1328,1328,0
20230824,191300,6097236703,1328,1328,1328,1328,0
20230824,191200,6097236703,1328,1328,1328,1328,0
20230824,191100,6097236703,1328,1328,1328,1328,0
20230824,191000,6097236703,1328,1328,1328,1328,0
20230824,190900,6097236703,1328,1328,1328,1328,0
20230824,190800,6097236703,1328,1328,1328,1328,0
20230824,190700,6097236703,1328,1328,1328,1328,0
20230824,190600,6097236703,1328,1328,1328,1328,0
20230824,190500,6097236703,1328,1328,1328,1328,0
20230824,190400,6097236703,1328,1328,1328,1328,0
20230824,190300,6097236703,1328,1328,1328,1328,0
20230824,190200,6097236703,1328,1328,1328,1328,0
20230824,190100,6097236703,1328,1328,1328,1328,0
20230824,190000,6097236703,1328,1328,1328,1328,0
20230824,185900,6097236703,1328,1328,1328,1328,245
20230824,185800,6097236703,1328,1328,1328,1328,0
20230824,185700,6097236703,1328,1328,1328,1328,0
20230824,185600,6097236703,1328,1328,1328,1328,0
20230824,185500,6097236703,1328,1328,1328,1328,0
20230824,185400,6097236703,1328,1328,1328,1328,0
20230824,185300,6097236703,1328,1328,1328,1328,0
20230824,185200,6097236703,1328,1328,1328,1328,0
20230824,185100,6097236703,1328,1328,1328,1328,0
20230824,185000,6097236703,1328,1328,1328,1328,0
20230824,184900,6097236703,1328,1328,1328,1328,0
20230824,184800,6097236703,1328,1328,1328,1328,0
20230824,184700,6097236703,1328,1328,1328,1328,0
20230824,184600,6097236703,1328,1328,1328,1328,0
20230824,184500,6097236703,1328,1328,1328,1328,0
20230824,184400,6097236703,1328,1328,1328,1328,0
20230824,184300,6097236703,1328,1328,1328,1328,0
20230824,184200,6097236703,1328,1328,1328,1328,0
20230824,184100,6097236703,1328,1328,1328,1328,0
20230824,184000,6097236703,1328,1328,1328,1328,0
20230824,183900,6097236703,1328,1328,1328,1328,0
20230824,183800,6097236703,1328,1328,1328,1328,0
20230824,183700,6097236703,1328,1328,1328,1328,0
20230824,183600,6097236703,1328,1328,1328,1328,0
20230824,183500,6097236703,1328,1328,1328,1328,0
20230824,183400,6097236703,1328,1328,1328,1328,0
20230824,183300,6097236703,1328,1328,1328,1328,0
20230824,183200,6097236703,1328,1328,1328,1328,0
20230824,183100,6097236703,1328,1328,1328,1328,0
20230824,183000,6097236703,1328,1328,1328,1328,0
20230824,182900,6097236703,1328,1328,1328,1328,245
20230824,182800,6097236703,1328,1328,1328,1328,0
20230824,182700,6097236703,1328,1328,1328,1328,0
20230824,182600,6097236703,1328,1328,1328,1328,0
20230824,182500,6097236703,1328,1328,1328,1328,0
20230824,182400,6097236703,1328,1328,1328,1328,0
20230824,182300,6097236703,1328,1328,1328,1328,0
20230824,182200,6097236703,1328,1328,1328,1328,0
20230824,182100,6097236703,1328,1328,1328,1328,0
20230824,182000,6097236703,1328,1328,1328,1328,0
20230824,181900,6097236703,1328,1328,1328,1328,0
20230824,181800,6097236703,1328,1328,1328,1328,0
20230824,181700,6097236703,1328,1328,1328,1328,0
20230824,181600,6097236703,1328,1328,1328,1328,0
20230824,181500,6097236703,1328,1328,1328,1328,0
20230824,181400,6097236703,1328,1328,1328,1328,0
20230824,181300,6097236703,1328,1328,1328,1328,0
20230824,181200,6097236703,1328,1328,1328,1328,0
20230824,181100,6097236703,1328,1328,1328,1328,0
20230824,181000,6097236703,1328,1328,1328,1328,0
20230824,180900,6097236703,1328,1328,1328,1328,0
20230824,180800,6097236703,1328,1328,1328,1328,0
20230824,180700,6097236703,1328,1328,1328,1328,0
20230824,180600,6097236703,1328,1328,1328,1328,0
20230824,180500,6097236703,1328,1328,1328,1328,0
20230824,180400,6097236703,1328,1328,1328,1328,0
20230824,180300,6097236703,1328,1328,1328,1328,0
20230824,180200,6097236703,1328,1328,1328,1328,0
20230824,180100,6097236703,1328,1328,1328,1328,0
20230824,180000,6097236703,1328,1328,1328,1328,0
20230824,175900,6097236703,1328,1328,1328,1328,245
20230824,175800,6097236703,1328,1328,1328,1328,0
20230824,175700,6097236703,1328,1328,1328,1328,0
20230824,175600,6097236703,1328,1328,1328,1328,0
20230824,175500,6097236703,1328,1328,1328,1328,0
20230824,175400,6097236703,1328,1328,1328,1328,0
20230824,175300,6097236703,1328,1328,1328,1328,0
20230824,175200,6097236703,1328,1328,1328,1328,0
20230824,175100,6097236703,1328,1328,1328,1328,0
20230824,175000,6097236703,1328,1328,1328,1328,0
20230824,174900,6097236703,1328,1328,1328,1328,0
20230824,174800,6097236703,1328,1328,1328,1328,0
20230824,174700,6097236703,1328,1328,1328,1328,0
20230824,174600,6097236703,1328,1328,1328,1328,0
20230824,174500,6097236703,1328,1328,1328,1328,0
20230824,174400,6097236703,1328,1328,1328,1328,0
20230824,174300,6097236703,1328,1328,1328,1328,0
20230824,174200,6097236703,1328,1328,1328,1328,0
20230824,174100,6097236703,1328,1328,1328,1328,0
20230824,174000,6097236703,1328,1328,1328,1328,0
20230824,173900,6097236703,1328,1328,1328,1328,0
20230824,173800,6097236703,1328,1328,1328,1328,0
20230824,173700,6097236703,1328,1328,1328,1328,0
20230824,173600,6097236703,1328,1328,1328,1328,0
20230824,173500,6097236703,1328,1328,1328,1328,0
20230824,173400,6097236703,1328,1328,1328,1328,0
20230824,173300,6097236703,1328,1328,1328,1328,0
20230824,173200,6097236703,1328,1328,1328,1328,0
20230824,173100,6097236703,1328,1328,1328,1328,0
20230824,173000,6097236703,1328,1328,1328,1328,0
20230824,172900,6097236703,1328,1328,1328,1328,245
20230824,172800,6097236703,1328,1328,1328,1328,0
20230824,172700,6097236703,1328,1328,1328,1328,0
20230824,172600,6097236703,1328,1328,1328,1328,0
20230824,172500,6097236703,1328,1328,1328,1328,0
20230824,172400,6097236703,1328,1328,1328,1328,0
20230824,172300,6097236703,1328,1328,1328,1328,0
20230824,172200,6097236703,1328,1328,1328,1328,0
20230824,172100,6097236703,1328,1328,1328,1328,0
20230824,172000,6097236703,1328,1328,1328,1328,0
20230824,171900,6097236703,1328,1328,1328,1328,0
20230824,171800,6097236703,1328,1328,1328,1328,0
20230824,171700,6097236703,1328,1328,1328,1328,0
20230824,171600,6097236703,1328,1328,1328,1328,0
20230824,171500,6097236703,1328,1328,1328,1328,0
20230824,171400,6097236703,1328,1328,1328,1328,0
20230824,171300,6097236703,1328,1328,1328,1328,0
20230824,171200,6097236703,1328,1328,1328,1328,0
20230824,171100,6097236703,1328,1328,1328,1328,0
20230824,171000,6097236703,1328,1328,1328,1328,0
20230824,170900,6097236703,1328,1328,1328,1328,0
20230824,170800,6097236703,1328,1328,1328,1328,0
20230824,170700,6097236703,1328,1328,1328,1328,0
20230824,170600,6097236703,1328,1328,1328,1328,0
20230824,170500,6097236703,1328,1328,1328,1328,0
20230824,170400,6097236703,1328,1328,1328,1328,0
20230824,170300,6097236703,1328,1328,1328,1328,0
20230824,170200,6097236703,1328,1328,1328,1328,0
20230824,170100,6097236703,1328,1328,1328,1328,0
20230824,170000,6097236703,1328,1328,1328,1328,0
20230824,165900,6097236703,1328,1328,1328,1328,245
20230824,165800,6097236703,1328,1328,1328,1328,0
20230824,165700,6097236703,1328,1328,1328,1328,0
20230824,165600,6097236703,1328,1328,1328,1328,0
20230824,165500,6097236703,1328,1328,1328,1328,0
20230824,165400,6097236703,1328,1328,1328,1328,0
20230824,165300,6097236703,1328,1328,1328,1328,0
20230824,165200,6097236703,1328,1328,1328,1328,0
20230824,165100,6097236703,1328,1328,1328,1328,0
20230824,165000,6097236703,1328,1328,1328,1328,0
20230824,164900,6097236703,1328,1328,1328,1328,0
20230824,164800,6097236703,1328,1328,1328,1328,0
20230824,164700,6097236703,1328,1328,1328,1328,0
20230824,164600,6097236703,1328,1328,1328,1328,0
20230824,164500,6097236703,1328,1328,1328,1328,0
20230824,164400,6097236703,1328,1328,1328,1328,0
20230824,164300,6097236703,1328,1328,1328,1328,0
20230824,164200,6097236703,1328,1328,1328,1328,0
20230824,164100,6097236703,1328,1328,1328,1328,0
20230824,164000,6097236703,1328,1328,1328,1328,0
20230824,163900,6097236703,1328,1328,1328,1328,0
20230824,163800,6097236703,1328,1328,1328,1328,0
20230824,163700,6097236703,1328,1328,1328,1328,0
20230824,163600,6097236703,1328,1328,1328,1328,0
20230824,163500,6097236703,1328,1328,1328,1328,0
20230824,163400,6097236703,1328,1328,1328,1328,0
20230824,163300,6097236703,1328,1328,1328,1328,0
20230824,163200,6097236703,1328,1328,1328,1328,0
20230824,163100,6097236703,1328,1328,1328,1328,0
20230824,163000,6097236703,1328,1328,1328,1328,0
20230824,162900,6097236703,1328,1328,1328,1328,245
20230824,162800,6097236703,1328,1328,1328,1328,0
20230824,162700,6097236703,1328,1328,1328,1328,0
20230824,162600,6097236703,1328,1328,1328,1328,0
20230824,162500,6097236703,1328,1328,1328,1328,0
20230824,162400,6097236703,1328,1328,1328,1328,0
20230824,162300,6097236703,1328,1328,1328,1328,0
20230824,162200,6097236703,1328,1328,1328,1328,0
20230824,162100,6097236703,1328,1328,1328,1328,0
20230824,162000,6097236703,1328,1328,1328,1328,0
20230824,161900,6097236703,1328,1328,1328,1328,0
20230824,161800,6097236703,1328,1328,1328,1328,0
20230824,161700,6097236703,1328,1328,1328,1328,0
20230824,161600,6097236703,1328,1328,1328,1328,0
20230824,161500,6097236703,1328,1328,1328,1328,0
20230824,161400,6097236703,1328,1328,1328,1328,0
20230824,161300,6097236703,1328,1328,1328,1328,0
20230824,161200,6097236703,1328,1328,1328,1328,0
20230824,161100,6097236703,1328,1328,1328,1328,0
20230824,161000,6097236703,1328,1328,1328,1328,0
20230824,160900,6097236703,1328,1328,1328,1328,0
20230824,160800,6097236703,1328,1328,1328,1328,0
20230824,160700,6097236703,1328,1328,1328,1328,0
20230824,160600,6097236703,1328,1328,1328,1328,0
20230824,160500,6097236703,1328,1328,1328,1328,0
20230824,160400,6097236703,1328,1328,1328,1328,0
20230824,160300,6097236703,1328,1328,1328,1328,0
20230824,160200,6097236703,1328,1328,1328,1328,0
20230824,160100,6097236703,1328,1328,1328,1328,0
20230824,160000,6097236703,1328,1328,1328,1328,0
20230824,155900,6097236703,1328,1328,1328,1328,245
20230824,155800,6097236703,1328,1328,1328,1328,0
20230824,155700,6097236703,1328,1328,1328,1328,0
20230824,155600,6097236703,1328,1328,1328,1328,0
20230824,155500,6097236703,1328,1328,1328,1328,0
20230824,155400,6097236703,1328,1328,1328,1328,0
20230824,155300,6097236703,1328,1328,1328,1328,0
20230824,155200,6097236703,1328,1328,1328,1328,0
20230824,155100,6097236703,1328,1328,1328,1328,0
20230824,155000,6097236703,1328,1328,1328,1328,0
20230824,154900,6097236703,1328,1328,1328,1328,0
20230824,154800,6097236703,1328,1328,1328,1328,0
20230824,154700,6097236703,1328,1328,1328,1328,0
20230824,154600,6097236703,1328,1328,1328,1328,0
20230824,154500,6097236703,1328,1328,1328,1328,0
20230824,154400,6097236703,1328,1328,1328,1328,0
20230824,154300,6097236703,1328,1328,1328,1328,0
20230824,154200,6097236703,1328,1328,1328,1328,0
20230824,154100,6097236703,1328,1328,1328,1328,0
20230824,154000,6097236703,1328,1328,1328,1328,0
20230824,153900,6097236703,1328,1328,1328,1328,0
20230824,153800,6097236703,1328,1328,1328,1328,0
20230824,153700,6097236703,1328,1328,1328,1328,0
20230824,153600,6097236703,1328,1328,1328,1328,0
20230824,153500,6097236703,1328,1328,1328,1328,0
20230824,153400,6097236703,1328,1328,1328,1328,0
20230824,153300,6097236703,1328,1328,1328,1328,0
20230824,153200,6097236703,1328,1328,1328,1328,0
20230824,153100,6097236703,1328,1328,1328,1328,0
20230824,153000,6097236703,1328,1328,1328,1328,245
20230824,152900,6096911343,1328,1328,1328,1328,0
20230824,152800,6096911343,1328,1328,1328,1328,0
20230824,152700,6096911343,1328,1328,1328,1328,0
20230824,152600,6096911343,1328,1328,1328,1328,0
20230824,152500,6096911343,1328,1328,1328,1328,0
20230824,152400,6096911343,1328,1328,1328,1328,0
20230824,152300,6096911343,1328,1328,1328,1328,0
20230824,152200,6096911343,1328,1328,1328,1328,0
20230824,152100,6096911343,1328,1328,1328,1328,0
20230824,152000,6096911343,1328,1328,1328,1328,0
20230824,151900,6096911343,1328,1328,1328,1328,6
20230824,151800,6096903375,1328,1328,1328,1328,0
20230824,151700,6096903375,1328,1328,1328,1328,136
20230824,151600,6096722767,1328,1328,1328,1328,3
20230824,151500,6096718783,1328,1328,1328,1328,0
20230824,151400,6096718783,1328,1328,1328,1328,7
20230824,151300,6096709487,1328,1328,1328,1328,3178
20230824,151200,6092489103,1328,1328,1328,1328,1584
20230824,151100,6090385551,1328,1328,1328,1328,12371
20230824,151000,6073956863,1328,1328,1328,1328,52
20230824,150900,6073887807,1328,1328,1328,1328,3
20230824,150800,6073883823,1328,1328,1328,1328,1
20230824,150700,6073882495,1328,1328,1328,1328,2001
20230824,150600,6071225167,1328,1328,1328,1328,91
20230824,150500,6071104319,1328,1328,1328,1328,0
20230824,150400,6071104319,1328,1328,1328,1328,0
20230824,150300,6071104319,1328,1328,1328,1328,101
20230824,150200,6070970191,1328,1328,1328,1328,995
20230824,150100,6069648831,1328,1328,1328,1328,0
20230824,150000,6069648831,1328,1328,1328,1328,0
20230824,145900,6069648831,1328,1328,1328,1328,240
20230824,145800,6069330111,1328,1328,1328,1328,300
20230824,145700,6068931711,1328,1328,1328,1328,766
20230824,145600,6067914463,1328,1328,1328,1328,130
20230824,145500,6067741823,1328,1328,1328,1328,150
20230824,145400,6067542623,1328,1328,1328,1328,110
20230824,145300,6067396543,1328,1328,1328,1328,51
20230824,145200,6067328815,1328,1328,1328,1328,440
20230824,145100,6066744495,1328,1328,1328,1328,287
20230824,145000,6066363359,1328,1328,1328,1328,1012
20230824,144900,6065019423,1328,1328,1328,1328,407
20230824,144800,6064478927,1328,1328,1328,1328,1202
20230824,144700,6062882671,1328,1328,1328,1328,40
20230824,144600,6062829551,1328,1328,1328,1328,7595
20230824,144500,6052743391,1328,1328,1328,1328,920
20230824,144400,6051521631,1328,1328,1328,1328,1210
20230824,144300,6049914751,1328,1328,1328,1328,71
20230824,144200,6049820463,1328,1328,1328,1328,5109
20230824,144100,6043035711,1328,1328,1328,1328,8854
20230824,144000,6031277599,1328,1328,1328,1328,13021
20230824,143900,6013985711,1328,1328,1328,1328,0
20230824,143800,6013985711,1328,1328,1328,1328,300
20230824,143700,6013587311,1328,1328,1328,1328,19
20230824,143600,6013562079,1328,1328,1328,1328,6279
20230824,143500,6005223567,1328,1328,1328,1328,920
20230824,143400,6004001807,1328,1328,1328,1328,115
20230824,143300,6003849087,1328,1328,1328,1328,3862
20230824,143200,5998720351,1328,1328,1328,1328,0
20230824,143100,5998720351,1328,1328,1328,1328,230
20230824,143000,5998414911,1328,1328,1328,1328,80
20230824,142900,5998308671,1328,1328,1328,1328,4090
20230824,142800,5992877151,1328,1328,1328,1328,0
20230824,142700,5992877151,1328,1328,1328,1328,2500
20230824,142600,5989557151,1328,1328,1328,1328,111
20230824,142500,5989409743,1328,1328,1328,1328,1525
20230824,142400,5987384543,1328,1328,1328,1328,590
20230824,142300,5986601023,1328,1328,1328,1328,2
20230824,142200,5986598367,1328,1328,1328,1328,1310
20230824,142100,5984858687,1328,1328,1328,1328,18798
20230824,142000,5959894943,1328,1328,1328,1328,91
20230824,141900,5959774095,1328,1328,1328,1328,863
20230824,141800,5958628031,1328,1328,1328,1328,1
20230824,141700,5958626703,1328,1328,1328,1328,1954
20230824,141600,5956031791,1328,1328,1328,1328,1720
20230824,141500,5953747631,1328,1328,1328,1328,1101
20230824,141400,5952285503,1328,1328,1328,1328,6672
20230824,141300,5943425087,1328,1328,1328,1328,1140
20230824,141200,5941911167,1328,1328,1328,1328,3147
20230824,141100,5937731951,1328,1328,1328,1328,22432
20230824,141000,5907942255,1328,1328,1328,1328,24889
20230824,140900,5874889663,1328,1328,1328,1328,14225
20230824,140800,5855998863,1328,1322,1328,1322,311156
20230824,140700,5443134055,1321,1317,1322,1314,32175
20230824,140600,5400698332,1316,1305,1318,1305,17797
20230824,140500,5377323022,1307,1304,1307,1300,14826
20230824,140400,5358008084,1302,1310,1310,1302,32724
20230824,140300,5315269547,1309,1312,1315,1306,49507
20230824,140200,5250340853,1312,1301,1313,1300,83076
20230824,140100,5141726546,1300,1291,1300,1290,51840
20230824,140000,5074591060,1291,1285,1291,1284,29702
20230824,135900,5036346959,1285,1279,1285,1278,22316
20230824,135800,5007750873,1279,1274,1279,1273,9284
20230824,135700,4995909920,1273,1269,1274,1268,9368
20230824,135600,4984004400,1269,1268,1269,1267,3823
20230824,135500,4979156795,1268,1265,1268,1262,6392
20230824,135400,4971074614,1265,1264,1266,1264,3064
20230824,135300,4967196258,1265,1265,1266,1263,2280
20230824,135200,4964312547,1265,1266,1266,1264,399
20230824,135100,4963807744,1267,1267,1267,1261,2380
20230824,135000,4960802559,1264,1267,1267,1264,4661
20230824,134900,4954900670,1267,1266,1267,1264,3033
20230824,134800,4951063317,1268,1264,1268,1264,1621
20230824,134700,4949009998,1264,1269,1269,1263,4165
20230824,134600,4943729769,1268,1269,1269,1265,9892
20230824,134500,4931199480,1269,1261,1269,1257,14517
20230824,134400,4912841253,1264,1254,1264,1251,1528
20230824,134300,4910922540,1254,1261,1261,1253,9900
20230824,134200,4898474690,1261,1254,1265,1253,21488
20230824,134100,4871391235,1254,1249,1254,1248,16896
20230824,134000,4850264717,1250,1249,1250,1249,1262
20230824,133900,4848687793,1246,1246,1246,1245,1675
20230824,133800,4846601453,1246,1244,1250,1243,7916
20230824,133700,4836709315,1246,1250,1250,1243,4010
20230824,133600,4831704626,1243,1249,1250,1243,933
20230824,133500,4830539552,1250,1250,1250,1250,168
20230824,133400,4830329552,1250,1248,1252,1240,6402
20230824,133300,4822339258,1248,1248,1249,1240,3218
20230824,133200,4818344109,1249,1244,1251,1240,1103
20230824,133100,4816975514,1241,1250,1252,1241,4766
20230824,133000,4811022189,1250,1242,1250,1242,8105
20230824,132900,4800911092,1242,1246,1252,1242,4888
20230824,132800,4794811817,1245,1241,1250,1241,5644
20230824,132700,4787784567,1240,1237,1243,1237,2160
20230824,132600,4785109437,1237,1234,1238,1234,3540
20230824,132500,4780734860,1233,1231,1234,1229,3280
20230824,132400,4776696310,1228,1231,1232,1226,4584
20230824,132300,4771063307,1230,1239,1239,1230,3605
20230824,132200,4766615756,1239,1233,1247,1233,34351
20230824,132100,4723915342,1238,1232,1238,1231,2577
20230824,132000,4720732343,1232,1225,1232,1225,1266
20230824,131900,4719175323,1225,1227,1229,1223,66
20230824,131800,4719094490,1227,1223,1227,1223,976
20230824,131700,4717899128,1225,1225,1225,1225,131
20230824,131600,4717738653,1227,1221,1232,1221,4100
20230824,131500,4712699852,1230,1221,1230,1220,731
20230824,131400,4711807043,1221,1224,1224,1220,1391
20230824,131300,4710108357,1224,1231,1231,1224,2178
20230824,131200,4707432991,1232,1229,1232,1229,1076
20230824,131100,4706107639,1229,1222,1249,1222,8037
20230824,131000,4696202404,1222,1220,1225,1220,5669
20230824,130900,4689269448,1220,1218,1223,1216,7202
20230824,130800,4680477868,1218,1215,1218,1215,9957
20230824,130700,4668376911,1215,1211,1215,1211,2743
20230824,130600,4665053143,1211,1210,1212,1209,1818
20230824,130500,4662853692,1210,1216,1217,1210,9440
20230824,130400,4651394243,1217,1216,1217,1216,2242
20230824,130300,4648666531,1217,1217,1217,1217,1075
20230824,130200,4647358256,1219,1213,1221,1213,4920
20230824,130100,4641375523,1213,1211,1213,1208,949
20230824,130000,4640225850,1212,1210,1212,1206,1132
20230824,125900,4638856843,1210,1204,1210,1201,7848
20230824,125800,4629393192,1206,1205,1207,1200,9568
20230824,125700,4617879100,1205,1211,1211,1203,11147
20230824,125600,4604440126,1211,1208,1212,1207,4554
20230824,125500,4598933562,1208,1210,1213,1206,3231
20230824,125400,4595026715,1210,1216,1216,1210,20475
20230824,125300,4570221726,1217,1221,1222,1217,5346
20230824,125200,4563706433,1220,1221,1221,1220,1693
20230824,125100,4561640771,1220,1224,1224,1220,1645
20230824,125000,4559629093,1224,1219,1224,1219,2554
20230824,124900,4556510929,1219,1225,1225,1214,4202
20230824,124800,4551395506,1239,1237,1247,1212,40417
20230824,124700,4502031960,1237,1249,1249,1237,9892
20230824,124600,4489757975,1244,1249,1250,1244,1329
20230824,124500,4488100646,1250,1244,1250,1244,459
20230824,124400,4487528425,1244,1244,1244,1243,412
20230824,124300,4487015913,1244,1246,1246,1244,1268
20230824,124200,4485437376,1246,1250,1250,1246,750
20230824,124100,4484502592,1246,1251,1251,1246,272
20230824,124000,4484162934,1251,1251,1252,1251,599
20230824,123900,4483413584,1251,1246,1251,1246,534
20230824,123800,4482748160,1246,1246,1246,1246,125
20230824,123700,4482592410,1246,1246,1251,1245,2861
20230824,123600,4479024037,1247,1250,1250,1247,1088
20230824,123500,4477666806,1250,1256,1256,1250,3681
20230824,123400,4473059344,1255,1255,1261,1255,7675
20230824,123300,4463403149,1256,1254,1256,1251,5973
20230824,123200,4455910713,1254,1252,1255,1252,3847
20230824,123100,4451084928,1253,1249,1253,1244,4313
20230824,123000,4445694148,1249,1243,1249,1243,812
20230824,122900,4444681771,1244,1244,1246,1243,1696
20230824,122800,4442570206,1244,1243,1247,1240,1820
20230824,122700,4440311558,1244,1247,1249,1244,5754
20230824,122600,4433145864,1249,1247,1249,1247,100
20230824,122500,4433020994,1245,1248,1249,1245,482
20230824,122400,4432420624,1248,1250,1250,1245,1507
20230824,122300,4430540450,1255,1258,1258,1249,5766
20230824,122200,4423307470,1258,1253,1262,1252,8964
20230824,122100,4412032995,1251,1242,1251,1242,11419
20230824,122000,4397817975,1241,1241,1241,1241,1709
20230824,121900,4395697106,1241,1241,1241,1241,441
20230824,121800,4395149825,1243,1239,1243,1238,7629
20230824,121700,4385691534,1239,1239,1239,1239,53
20230824,121600,4385625867,1239,1237,1239,1236,261
20230824,121500,4385302579,1236,1234,1236,1234,2392
20230824,121400,4382347031,1234,1234,1234,1233,1157
20230824,121300,4380920017,1234,1235,1235,1233,2023
20230824,121200,4378422827,1236,1238,1239,1235,2497
20230824,121100,4375337489,1235,1240,1240,1235,1046
20230824,121000,4374045644,1235,1232,1240,1232,1161
20230824,120900,4372608591,1233,1240,1240,1232,4243
20230824,120800,4367378387,1234,1241,1244,1232,9494
20230824,120700,4355622447,1243,1241,1244,1230,15599
20230824,120600,4336356080,1244,1238,1244,1237,2667
20230824,120500,4333043633,1237,1234,1237,1234,4356
20230824,120400,4327659633,1237,1242,1243,1232,17701
20230824,120300,4305744415,1243,1243,1243,1242,838
20230824,120200,4304703129,1241,1244,1245,1241,3632
20230824,120100,4300189531,1245,1247,1247,1245,4318
20230824,120000,4294811627,1247,1248,1249,1246,2303
20230824,115900,4291939390,1248,1249,1249,1246,5681
20230824,115800,4284845535,1249,1254,1255,1249,11685
20230824,115700,4270206986,1256,1262,1262,1249,3634
20230824,115600,4265664722,1249,1246,1265,1243,4977
20230824,115500,4259425391,1246,1247,1247,1246,254
20230824,115400,4259108663,1247,1248,1248,1242,1692
20230824,115300,4256998041,1248,1258,1258,1237,12143
20230824,115200,4241874313,1258,1261,1261,1258,640
20230824,115100,4241069190,1261,1257,1261,1252,617
20230824,115000,4240294242,1254,1260,1260,1252,4848
20230824,114900,4234203184,1260,1262,1263,1260,5690
20230824,114800,4227031301,1262,1263,1263,1262,9881
20230824,114700,4214557924,1263,1266,1266,1262,5893
20230824,114600,4207112841,1274,1270,1274,1262,24774
20230824,114500,4175694583,1271,1276,1277,1262,19800
20230824,114400,4150555368,1275,1257,1276,1257,20211
20230824,114300,4124961810,1258,1250,1262,1250,9083
20230824,114200,4113580724,1251,1244,1252,1241,4089
20230824,114100,4108482472,1245,1250,1250,1237,18144
20230824,114000,4085986997,1250,1253,1255,1246,1390
20230824,113900,4084249646,1252,1251,1258,1251,5586
20230824,113800,4077228486,1257,1240,1260,1236,8203
20230824,113700,4067010731,1240,1247,1252,1240,11921
20230824,113600,4052208863,1252,1250,1262,1243,4871
20230824,113500,4046092098,1242,1242,1250,1240,15438
20230824,113400,4026915529,1241,1253,1259,1241,19481
20230824,113300,4002574278,1252,1257,1257,1251,16777
20230824,113200,3981536904,1257,1263,1263,1257,7921
20230824,113100,3971556593,1263,1262,1265,1262,2661
20230824,113000,3968191674,1262,1265,1266,1259,3533
20230824,112900,3963733875,1265,1264,1267,1258,9926
20230824,112800,3951232020,1264,1263,1267,1259,3881
20230824,112700,3946335828,1259,1270,1273,1259,10683
20230824,112600,3932824021,1267,1277,1278,1267,19690
20230824,112500,3907800736,1277,1283,1285,1268,40554
20230824,112400,3855968852,1281,1273,1283,1268,18669
20230824,112300,3832075263,1283,1269,1286,1267,32543
20230824,112200,3790454370,1286,1261,1287,1258,31296
20230824,112100,3750611570,1262,1262,1270,1256,29558
20230824,112000,3713259758,1263,1249,1265,1249,65316
20230824,111900,3631267930,1250,1234,1250,1234,28777
20230824,111800,3595551840,1233,1230,1233,1230,1754
20230824,111700,3593391938,1233,1233,1233,1231,1376
20230824,111600,3591696668,1234,1228,1234,1228,927
20230824,111500,3590552856,1226,1226,1228,1226,1507
20230824,111400,3588704087,1228,1227,1228,1226,2459
20230824,111300,3585686555,1222,1229,1234,1222,1435
20230824,111200,3583922174,1233,1230,1234,1222,2838
20230824,111100,3580440773,1234,1230,1234,1230,1248
20230824,111000,3578904313,1230,1230,1230,1229,2977
20230824,110900,3575243456,1230,1235,1236,1230,4996
20230824,110800,3569076378,1236,1223,1236,1223,6541
20230824,110700,3561064510,1223,1225,1225,1221,1790
20230824,110600,3558876712,1225,1221,1227,1220,16355
20230824,110500,3538899330,1221,1231,1231,1221,15756
20230824,110400,3519542385,1230,1236,1236,1230,1087
20230824,110300,3518204432,1236,1237,1237,1236,259
20230824,110200,3517884238,1232,1235,1239,1230,5686
20230824,110100,3510879291,1235,1234,1235,1233,2258
20230824,110000,3508091414,1235,1240,1240,1231,9166
20230824,105900,3496755134,1240,1230,1240,1230,8212
20230824,105800,3486605732,1230,1229,1231,1228,3955
20230824,105700,3481744570,1230,1231,1234,1230,12871
20230824,105600,3465890920,1234,1235,1235,1230,6980
20230824,105500,3457282821,1235,1232,1236,1227,6675
20230824,105400,3449060057,1236,1228,1238,1226,9874
20230824,105300,3436876453,1232,1233,1239,1226,17007
20230824,105200,3415919568,1233,1227,1233,1220,25657
20230824,105100,3384436006,1227,1211,1228,1211,17869
20230824,105000,3362668910,1211,1208,1212,1206,8801
20230824,104900,3352028298,1206,1206,1208,1202,900
20230824,104800,3350943076,1205,1196,1205,1196,4980
20230824,104700,3344955740,1199,1196,1199,1195,663
20230824,104600,3344162839,1202,1196,1203,1194,2174
20230824,104500,3341562624,1195,1195,1195,1195,59
20230824,104400,3341492119,1194,1203,1204,1194,6028
20230824,104300,3334289492,1195,1208,1208,1194,1018
20230824,104200,3333063312,1208,1195,1208,1189,7396
20230824,104100,3324187558,1195,1208,1209,1185,25188
20230824,104000,3294050470,1208,1190,1209,1187,11256
20230824,103900,3280578451,1187,1190,1191,1187,5171
20230824,103800,3274429910,1190,1196,1198,1190,7519
20230824,103700,3265467467,1196,1198,1199,1195,2877
20230824,103600,3262024987,1198,1200,1200,1196,225
20230824,103500,3261755595,1199,1199,1201,1195,1615
20230824,103400,3259820174,1199,1195,1199,1195,2289
20230824,103300,3257080546,1197,1191,1197,1191,3640
20230824,103200,3252729869,1190,1190,1198,1190,3211
20230824,103100,3248896579,1189,1198,1199,1189,5370
20230824,103000,3242490390,1198,1205,1211,1198,3843
20230824,102900,3237862417,1204,1209,1211,1204,23588
20230824,102800,3209337760,1208,1200,1211,1199,11702
20230824,102700,3195228559,1200,1196,1201,1196,7094
20230824,102600,3186730827,1196,1192,1200,1192,9757
20230824,102500,3175069497,1192,1193,1200,1192,13292
20230824,102400,3159176543,1192,1185,1192,1184,13795
20230824,102300,3142796164,1187,1189,1189,1181,17283
20230824,102200,3122314619,1189,1192,1192,1188,19460
20230824,102100,3099170891,1194,1192,1195,1191,13824
20230824,102000,3082695020,1192,1200,1202,1188,32835
20230824,101900,3043490277,1202,1185,1204,1185,30751
20230824,101800,3006768828,1192,1181,1192,1181,12278
20230824,101700,2992192843,1181,1189,1190,1181,23993
20230824,101600,2963777752,1190,1186,1190,1185,10624
20230824,101500,2951161175,1187,1190,1191,1184,27017
20230824,101400,2919009098,1190,1214,1220,1184,64261
20230824,101300,2841984690,1214,1166,1219,1163,109565
20230824,101200,2711932036,1168,1178,1178,1166,31438
20230824,101100,2675096629,1177,1183,1183,1171,25118
20230824,101000,2645605994,1183,1188,1188,1174,22086
20230824,100900,2619535442,1181,1194,1194,1180,20763
20230824,100800,2594917400,1190,1184,1200,1183,30259
20230824,100700,2558902627,1183,1209,1213,1181,63183
20230824,100600,2483417636,1209,1228,1228,1208,33859
20230824,100500,2442131437,1227,1232,1234,1227,21171
20230824,100400,2416089063,1228,1234,1239,1228,15526
20230824,100300,2396957962,1239,1223,1241,1219,28039
20230824,100200,2362489668,1237,1257,1259,1210,70477
20230824,100100,2275209865,1255,1274,1274,1246,26602
20230824,100000,2241738939,1274,1255,1280,1255,25622
20230824,095900,2209353123,1250,1246,1255,1240,24803
20230824,095800,2178372756,1246,1230,1247,1229,31059
20230824,095700,2140005001,1229,1249,1250,1220,36216
20230824,095600,2095506675,1249,1275,1275,1240,69133
20230824,095500,2008065084,1274,1296,1296,1273,50605
20230824,095400,1943096059,1296,1281,1298,1278,34346
20230824,095300,1899014522,1281,1300,1304,1281,58937
20230824,095200,1822755771,1304,1295,1305,1294,31384
20230824,095100,1782051682,1295,1295,1300,1293,23717
20230824,095000,1751320314,1300,1312,1317,1279,97161
20230824,094900,1625107449,1317,1289,1328,1279,377928
20230824,094800,1126566519,1292,1266,1294,1266,53254
20230824,094700,1058764878,1266,1298,1310,1256,73936
20230824,094600,963838410,1298,1255,1321,1240,127710
20230824,094500,798082411,1255,1210,1260,1193,107672
20230824,094400,666558877,1200,1264,1265,1150,112053
20230824,094300,531305883,1256,1249,1300,1249,119350
20230824,094200,380425667,1234,1234,1234,1234,0
20230824,094100,380425667,1234,1165,1234,1147,30645
20230824,094000,343784586,1164,1122,1164,1121,49327
20230824,093900,287711580,1121,1121,1121,1121,0
20230824,093800,287711580,1121,1110,1121,1108,10783
20230824,093700,275699515,1112,1103,1115,1102,8684
20230824,093600,266065368,1104,1113,1115,1095,8222
20230824,093500,256949112,1112,1107,1112,1093,24996
20230824,093400,229427596,1107,1080,1107,1080,37751
20230824,093300,188195023,1080,1072,1081,1072,21897
20230824,093200,164598899,1073,1072,1073,1072,1991
20230824,093100,162463592,1072,1071,1072,1071,347
20230824,093000,162091937,1071,1069,1071,1069,3609
20230824,092900,158228865,1068,1067,1068,1067,626
20230824,092800,157560328,1066,1065,1066,1062,3056
20230824,092700,154309358,1067,1072,1072,1065,9121
20230824,092600,144555073,1074,1074,1075,1072,3416
20230824,092500,140885925,1074,1072,1074,1072,948
20230824,092400,139867939,1076,1077,1077,1073,103
20230824,092300,139757064,1077,1077,1079,1075,9671
20230824,092200,129330949,1077,1073,1077,1073,5507
20230824,092100,123408513,1072,1073,1076,1071,6437
20230824,092000,116493555,1073,1073,1074,1073,1350
20230824,091900,115043905,1073,1071,1073,1071,1180
20230824,091800,113778833,1075,1071,1075,1070,2168
20230824,091700,111451132,1071,1068,1071,1068,5227
20230824,091600,105861326,1068,1063,1069,1063,1901
20230824,091500,103829825,1068,1068,1068,1068,300
20230824,091400,103509425,1061,1068,1073,1061,1837
20230824,091300,101551023,1067,1072,1072,1062,14356
20230824,091200,86196440,1077,1077,1077,1077,0
20230824,091100,86196440,1077,1075,1077,1071,296
20230824,091000,85878370,1074,1075,1082,1074,17877
20230824,090900,66611603,1074,1066,1074,1065,16743
20230824,090800,48709993,1066,1057,1066,1057,6227
20230824,090700,42103408,1057,1060,1061,1057,937
20230824,090600,41110402,1060,1061,1067,1060,5948
20230824,090500,34789483,1061,1059,1061,1051,7884
20230824,090400,26446389,1059,1066,1068,1059,6431
20230824,090300,19594395,1065,1041,1065,1041,8767
20230824,090200,10350480,1040,1030,1040,1030,2474
20230824,090100,7778563,1023,1040,1040,1023,1110
20230824,090000,6634425,1040,1020,1040,1020,6498