KissMeData/084440/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194200,23220646676,2100,2100,2100,2100,88813
20230829,194100,23220646676,2100,2100,2100,2100,0
20230829,194000,23220646676,2100,2100,2100,2100,0
20230829,193900,23220646676,2100,2100,2100,2100,0
20230829,193800,23220646676,2100,2100,2100,2100,0
20230829,193700,23220646676,2100,2100,2100,2100,0
20230829,193600,23220646676,2100,2100,2100,2100,0
20230829,193500,23220646676,2100,2100,2100,2100,0
20230829,193400,23220646676,2100,2100,2100,2100,0
20230829,193300,23220646676,2100,2100,2100,2100,0
20230829,193200,23220646676,2100,2100,2100,2100,0
20230829,193100,23220646676,2100,2100,2100,2100,0
20230829,193000,23220646676,2100,2100,2100,2100,0
20230829,192900,23220646676,2100,2100,2100,2100,0
20230829,192800,23220646676,2100,2100,2100,2100,0
20230829,192700,23220646676,2100,2100,2100,2100,0
20230829,192600,23220646676,2100,2100,2100,2100,0
20230829,192500,23220646676,2100,2100,2100,2100,0
20230829,192400,23220646676,2100,2100,2100,2100,0
20230829,192300,23220646676,2100,2100,2100,2100,0
20230829,192200,23220646676,2100,2100,2100,2100,0
20230829,192100,23220646676,2100,2100,2100,2100,0
20230829,192000,23220646676,2100,2100,2100,2100,0
20230829,191900,23220646676,2100,2100,2100,2100,0
20230829,191800,23220646676,2100,2100,2100,2100,0
20230829,191700,23220646676,2100,2100,2100,2100,0
20230829,191600,23220646676,2100,2100,2100,2100,0
20230829,191500,23220646676,2100,2100,2100,2100,0
20230829,191400,23220646676,2100,2100,2100,2100,0
20230829,191300,23220646676,2100,2100,2100,2100,0
20230829,191200,23220646676,2100,2100,2100,2100,88813
20230829,191100,23220646676,2100,2100,2100,2100,0
20230829,191000,23220646676,2100,2100,2100,2100,0
20230829,190900,23220646676,2100,2100,2100,2100,0
20230829,190800,23220646676,2100,2100,2100,2100,0
20230829,190700,23220646676,2100,2100,2100,2100,0
20230829,190600,23220646676,2100,2100,2100,2100,0
20230829,190500,23220646676,2100,2100,2100,2100,0
20230829,190400,23220646676,2100,2100,2100,2100,0
20230829,190300,23220646676,2100,2100,2100,2100,0
20230829,190200,23220646676,2100,2100,2100,2100,0
20230829,190100,23220646676,2100,2100,2100,2100,0
20230829,190000,23220646676,2100,2100,2100,2100,0
20230829,185900,23220646676,2100,2100,2100,2100,0
20230829,185800,23220646676,2100,2100,2100,2100,0
20230829,185700,23220646676,2100,2100,2100,2100,0
20230829,185600,23220646676,2100,2100,2100,2100,0
20230829,185500,23220646676,2100,2100,2100,2100,0
20230829,185400,23220646676,2100,2100,2100,2100,0
20230829,185300,23220646676,2100,2100,2100,2100,0
20230829,185200,23220646676,2100,2100,2100,2100,0
20230829,185100,23220646676,2100,2100,2100,2100,0
20230829,185000,23220646676,2100,2100,2100,2100,0
20230829,184900,23220646676,2100,2100,2100,2100,0
20230829,184800,23220646676,2100,2100,2100,2100,0
20230829,184700,23220646676,2100,2100,2100,2100,0
20230829,184600,23220646676,2100,2100,2100,2100,0
20230829,184500,23220646676,2100,2100,2100,2100,0
20230829,184400,23220646676,2100,2100,2100,2100,0
20230829,184300,23220646676,2100,2100,2100,2100,0
20230829,184200,23220646676,2100,2100,2100,2100,88813
20230829,184100,23220646676,2100,2100,2100,2100,0
20230829,184000,23220646676,2100,2100,2100,2100,0
20230829,183900,23220646676,2100,2100,2100,2100,0
20230829,183800,23220646676,2100,2100,2100,2100,0
20230829,183700,23220646676,2100,2100,2100,2100,0
20230829,183600,23220646676,2100,2100,2100,2100,0
20230829,183500,23220646676,2100,2100,2100,2100,0
20230829,183400,23220646676,2100,2100,2100,2100,0
20230829,183300,23220646676,2100,2100,2100,2100,0
20230829,183200,23220646676,2100,2100,2100,2100,0
20230829,183100,23220646676,2100,2100,2100,2100,0
20230829,183000,23220646676,2100,2100,2100,2100,0
20230829,182900,23220646676,2100,2100,2100,2100,0
20230829,182800,23220646676,2100,2100,2100,2100,0
20230829,182700,23220646676,2100,2100,2100,2100,0
20230829,182600,23220646676,2100,2100,2100,2100,0
20230829,182500,23220646676,2100,2100,2100,2100,0
20230829,182400,23220646676,2100,2100,2100,2100,0
20230829,182300,23220646676,2100,2100,2100,2100,0
20230829,182200,23220646676,2100,2100,2100,2100,0
20230829,182100,23220646676,2100,2100,2100,2100,0
20230829,182000,23220646676,2100,2100,2100,2100,0
20230829,181900,23220646676,2100,2100,2100,2100,0
20230829,181800,23220646676,2100,2100,2100,2100,0
20230829,181700,23220646676,2100,2100,2100,2100,0
20230829,181600,23220646676,2100,2100,2100,2100,0
20230829,181500,23220646676,2100,2100,2100,2100,0
20230829,181400,23220646676,2100,2100,2100,2100,0
20230829,181300,23220646676,2100,2100,2100,2100,0
20230829,181200,23220646676,2100,2100,2100,2100,88813
20230829,181100,23220646676,2100,2100,2100,2100,0
20230829,181000,23220646676,2100,2100,2100,2100,0
20230829,180900,23220646676,2100,2100,2100,2100,0
20230829,180800,23220646676,2100,2100,2100,2100,0
20230829,180700,23220646676,2100,2100,2100,2100,0
20230829,180600,23220646676,2100,2100,2100,2100,0
20230829,180500,23220646676,2100,2100,2100,2100,0
20230829,180400,23220646676,2100,2100,2100,2100,0
20230829,180300,23220646676,2100,2100,2100,2100,0
20230829,180200,23220646676,2100,2100,2100,2100,0
20230829,180100,23220646676,2100,2100,2100,2100,0
20230829,180000,23220646676,2100,2100,2100,2100,0
20230829,175900,23220646676,2100,2100,2100,2100,0
20230829,175800,23220646676,2100,2100,2100,2100,0
20230829,175700,23220646676,2100,2100,2100,2100,0
20230829,175600,23220646676,2100,2100,2100,2100,0
20230829,175500,23220646676,2100,2100,2100,2100,0
20230829,175400,23220646676,2100,2100,2100,2100,0
20230829,175300,23220646676,2100,2100,2100,2100,0
20230829,175200,23220646676,2100,2100,2100,2100,0
20230829,175100,23220646676,2100,2100,2100,2100,0
20230829,175000,23220646676,2100,2100,2100,2100,0
20230829,174900,23220646676,2100,2100,2100,2100,0
20230829,174800,23220646676,2100,2100,2100,2100,0
20230829,174700,23220646676,2100,2100,2100,2100,0
20230829,174600,23220646676,2100,2100,2100,2100,0
20230829,174500,23220646676,2100,2100,2100,2100,0
20230829,174400,23220646676,2100,2100,2100,2100,0
20230829,174300,23220646676,2100,2100,2100,2100,0
20230829,174200,23220646676,2100,2100,2100,2100,88813
20230829,174100,23220646676,2100,2100,2100,2100,0
20230829,174000,23220646676,2100,2100,2100,2100,0
20230829,173900,23220646676,2100,2100,2100,2100,0
20230829,173800,23220646676,2100,2100,2100,2100,0
20230829,173700,23220646676,2100,2100,2100,2100,0
20230829,173600,23220646676,2100,2100,2100,2100,0
20230829,173500,23220646676,2100,2100,2100,2100,0
20230829,173400,23220646676,2100,2100,2100,2100,0
20230829,173300,23220646676,2100,2100,2100,2100,0
20230829,173200,23220646676,2100,2100,2100,2100,0
20230829,173100,23220646676,2100,2100,2100,2100,0
20230829,173000,23220646676,2100,2100,2100,2100,0
20230829,172900,23220646676,2100,2100,2100,2100,0
20230829,172800,23220646676,2100,2100,2100,2100,0
20230829,172700,23220646676,2100,2100,2100,2100,0
20230829,172600,23220646676,2100,2100,2100,2100,0
20230829,172500,23220646676,2100,2100,2100,2100,0
20230829,172400,23220646676,2100,2100,2100,2100,0
20230829,172300,23220646676,2100,2100,2100,2100,0
20230829,172200,23220646676,2100,2100,2100,2100,0
20230829,172100,23220646676,2100,2100,2100,2100,0
20230829,172000,23220646676,2100,2100,2100,2100,0
20230829,171900,23220646676,2100,2100,2100,2100,0
20230829,171800,23220646676,2100,2100,2100,2100,0
20230829,171700,23220646676,2100,2100,2100,2100,0
20230829,171600,23220646676,2100,2100,2100,2100,0
20230829,171500,23220646676,2100,2100,2100,2100,0
20230829,171400,23220646676,2100,2100,2100,2100,0
20230829,171300,23220646676,2100,2100,2100,2100,0
20230829,171200,23220646676,2100,2100,2100,2100,88813
20230829,171100,23220646676,2100,2100,2100,2100,0
20230829,171000,23220646676,2100,2100,2100,2100,0
20230829,170900,23220646676,2100,2100,2100,2100,0
20230829,170800,23220646676,2100,2100,2100,2100,0
20230829,170700,23220646676,2100,2100,2100,2100,0
20230829,170600,23220646676,2100,2100,2100,2100,0
20230829,170500,23220646676,2100,2100,2100,2100,0
20230829,170400,23220646676,2100,2100,2100,2100,0
20230829,170300,23220646676,2100,2100,2100,2100,0
20230829,170200,23220646676,2100,2100,2100,2100,0
20230829,170100,23220646676,2100,2100,2100,2100,0
20230829,170000,23220646676,2100,2100,2100,2100,0
20230829,165900,23220646676,2100,2100,2100,2100,0
20230829,165800,23220646676,2100,2100,2100,2100,0
20230829,165700,23220646676,2100,2100,2100,2100,0
20230829,165600,23220646676,2100,2100,2100,2100,0
20230829,165500,23220646676,2100,2100,2100,2100,0
20230829,165400,23220646676,2100,2100,2100,2100,0
20230829,165300,23220646676,2100,2100,2100,2100,0
20230829,165200,23220646676,2100,2100,2100,2100,0
20230829,165100,23220646676,2100,2100,2100,2100,0
20230829,165000,23220646676,2100,2100,2100,2100,0
20230829,164900,23220646676,2100,2100,2100,2100,0
20230829,164800,23220646676,2100,2100,2100,2100,0
20230829,164700,23220646676,2100,2100,2100,2100,0
20230829,164600,23220646676,2100,2100,2100,2100,0
20230829,164500,23220646676,2100,2100,2100,2100,0
20230829,164400,23220646676,2100,2100,2100,2100,0
20230829,164300,23220646676,2100,2100,2100,2100,0
20230829,164200,23220646676,2100,2100,2100,2100,88813
20230829,164100,23220646676,2100,2100,2100,2100,0
20230829,164000,23220646676,2100,2100,2100,2100,0
20230829,163900,23220646676,2100,2100,2100,2100,0
20230829,163800,23220646676,2100,2100,2100,2100,0
20230829,163700,23220646676,2100,2100,2100,2100,0
20230829,163600,23220646676,2100,2100,2100,2100,0
20230829,163500,23220646676,2100,2100,2100,2100,0
20230829,163400,23220646676,2100,2100,2100,2100,0
20230829,163300,23220646676,2100,2100,2100,2100,0
20230829,163200,23220646676,2100,2100,2100,2100,0
20230829,163100,23220646676,2100,2100,2100,2100,0
20230829,163000,23220646676,2100,2100,2100,2100,0
20230829,162900,23220646676,2100,2100,2100,2100,0
20230829,162800,23220646676,2100,2100,2100,2100,0
20230829,162700,23220646676,2100,2100,2100,2100,0
20230829,162600,23220646676,2100,2100,2100,2100,0
20230829,162500,23220646676,2100,2100,2100,2100,0
20230829,162400,23220646676,2100,2100,2100,2100,0
20230829,162300,23220646676,2100,2100,2100,2100,0
20230829,162200,23220646676,2100,2100,2100,2100,0
20230829,162100,23220646676,2100,2100,2100,2100,0
20230829,162000,23220646676,2100,2100,2100,2100,0
20230829,161900,23220646676,2100,2100,2100,2100,0
20230829,161800,23220646676,2100,2100,2100,2100,0
20230829,161700,23220646676,2100,2100,2100,2100,0
20230829,161600,23220646676,2100,2100,2100,2100,0
20230829,161500,23220646676,2100,2100,2100,2100,0
20230829,161400,23220646676,2100,2100,2100,2100,0
20230829,161300,23220646676,2100,2100,2100,2100,0
20230829,161200,23220646676,2100,2100,2100,2100,88813
20230829,161100,23220646676,2100,2100,2100,2100,0
20230829,161000,23220646676,2100,2100,2100,2100,0
20230829,160900,23220646676,2100,2100,2100,2100,0
20230829,160800,23220646676,2100,2100,2100,2100,0
20230829,160700,23220646676,2100,2100,2100,2100,0
20230829,160600,23220646676,2100,2100,2100,2100,0
20230829,160500,23220646676,2100,2100,2100,2100,0
20230829,160400,23220646676,2100,2100,2100,2100,0
20230829,160300,23220646676,2100,2100,2100,2100,0
20230829,160200,23220646676,2100,2100,2100,2100,0
20230829,160100,23220646676,2100,2100,2100,2100,0
20230829,160000,23220646676,2100,2100,2100,2100,0
20230829,155900,23220646676,2100,2100,2100,2100,0
20230829,155800,23220646676,2100,2100,2100,2100,0
20230829,155700,23220646676,2100,2100,2100,2100,0
20230829,155600,23220646676,2100,2100,2100,2100,0
20230829,155500,23220646676,2100,2100,2100,2100,0
20230829,155400,23220646676,2100,2100,2100,2100,0
20230829,155300,23220646676,2100,2100,2100,2100,0
20230829,155200,23220646676,2100,2100,2100,2100,0
20230829,155100,23220646676,2100,2100,2100,2100,0
20230829,155000,23220646676,2100,2100,2100,2100,0
20230829,154900,23220646676,2100,2100,2100,2100,0
20230829,154800,23220646676,2100,2100,2100,2100,0
20230829,154700,23220646676,2100,2100,2100,2100,0
20230829,154600,23220646676,2100,2100,2100,2100,0
20230829,154500,23220646676,2100,2100,2100,2100,0
20230829,154400,23220646676,2100,2100,2100,2100,0
20230829,154300,23220646676,2100,2100,2100,2100,0
20230829,154200,23220646676,2100,2100,2100,2100,88813
20230829,154100,23220646676,2100,2100,2100,2100,0
20230829,154000,23220646676,2100,2100,2100,2100,0
20230829,153900,23220646676,2100,2100,2100,2100,0
20230829,153800,23220646676,2100,2100,2100,2100,0
20230829,153700,23220646676,2100,2100,2100,2100,0
20230829,153600,23220646676,2100,2100,2100,2100,0
20230829,153500,23220646676,2100,2100,2100,2100,0
20230829,153400,23220646676,2100,2100,2100,2100,0
20230829,153300,23220646676,2100,2100,2100,2100,0
20230829,153200,23220646676,2100,2100,2100,2100,0
20230829,153100,23220646676,2100,2100,2100,2100,0
20230829,153000,23220646676,2100,2100,2100,2100,88813
20230829,152900,23034139376,2060,2060,2060,2060,0
20230829,152800,23034139376,2060,2060,2060,2060,0
20230829,152700,23034139376,2060,2060,2060,2060,0
20230829,152600,23034139376,2060,2060,2060,2060,0
20230829,152500,23034139376,2060,2060,2060,2060,0
20230829,152400,23034139376,2060,2060,2060,2060,0
20230829,152300,23034139376,2060,2060,2060,2060,0
20230829,152200,23034139376,2060,2060,2060,2060,0
20230829,152100,23034139376,2060,2060,2060,2060,0
20230829,152000,23034139376,2060,2060,2060,2060,0
20230829,151900,23034139376,2060,2045,2060,2040,11024
20230829,151800,23011565586,2045,2045,2055,2040,8184
20230829,151700,22994832691,2050,2060,2065,2045,10541
20230829,151600,22973160401,2065,2060,2070,2060,4147
20230829,151500,22964588476,2070,2060,2070,2060,5944
20230829,151400,22952316666,2060,2050,2060,2050,1022
20230829,151300,22950212481,2045,2050,2055,2045,3397
20230829,151200,22943251176,2045,2045,2050,2045,6326
20230829,151100,22930295206,2045,2040,2050,2040,3310
20230829,151000,22923521791,2040,2035,2050,2020,8722
20230829,150900,22905790926,2035,2035,2035,2030,3442
20230829,150800,22898799546,2035,2035,2035,2020,6238
20230829,150700,22886159381,2035,2030,2035,2015,18283
20230829,150600,22849134791,2030,2045,2045,2030,9860
20230829,150500,22829074571,2045,2050,2060,2035,19891
20230829,150400,22788426886,2050,2060,2060,2050,5888
20230829,150300,22776351211,2055,2065,2065,2045,4582
20230829,150200,22766920871,2065,2050,2065,2040,7446
20230829,150100,22751659811,2050,2045,2050,2035,8333
20230829,150000,22734651291,2045,2055,2055,2040,4484
20230829,145900,22725476461,2055,2060,2060,2035,11642
20230829,145800,22701670106,2060,2050,2065,2050,1460
20230829,145700,22698668281,2050,2050,2060,2045,4147
20230829,145600,22690168106,2055,2055,2065,2055,5926
20230829,145500,22677961246,2060,2050,2060,2045,6231
20230829,145400,22665187886,2055,2065,2065,2055,380
20230829,145300,22664406826,2050,2060,2070,2050,12842
20230829,145200,22638032021,2055,2065,2065,2055,1310
20230829,145100,22635334451,2065,2060,2070,2055,630
20230829,145000,22634037266,2060,2060,2070,2055,1250
20230829,144900,22631462556,2060,2060,2060,2060,5659
20230829,144800,22619805016,2065,2060,2075,2060,2034
20230829,144700,22615612096,2060,2055,2065,2055,4783
20230829,144600,22605763636,2055,2070,2070,2055,5841
20230829,144500,22593697636,2070,2080,2090,2070,8416
20230829,144400,22576232991,2090,2085,2090,2080,3518
20230829,144300,22568904346,2075,2080,2085,2075,2102
20230829,144200,22564533646,2080,2080,2080,2070,4755
20230829,144100,22554664471,2080,2075,2085,2075,9558
20230829,144000,22534812346,2075,2060,2090,2055,15207
20230829,143900,22503354661,2055,2050,2060,2050,5254
20230829,143800,22492560881,2045,2065,2065,2045,17471
20230829,143700,22456700306,2070,2065,2070,2055,5761
20230829,143600,22444828746,2065,2065,2065,2060,12330
20230829,143500,22419411616,2070,2075,2075,2060,1053
20230829,143400,22417235136,2070,2090,2090,2055,46742
20230829,143300,22320663651,2090,2085,2090,2085,937
20230829,143200,22318708721,2085,2090,2095,2080,3517
20230829,143100,22311377606,2090,2100,2100,2080,7411
20230829,143000,22295858576,2100,2085,2105,2085,22900
20230829,142900,22247922436,2085,2080,2095,2075,13931
20230829,142800,22218900956,2080,2085,2090,2075,3361
20230829,142700,22211917051,2075,2090,2095,2075,15837
20230829,142600,22178876906,2085,2070,2100,2070,21861
20230829,142500,22133154331,2075,2065,2075,2065,6136
20230829,142400,22120462721,2060,2090,2090,2050,58750
20230829,142300,21998747206,2090,2105,2115,2085,27594
20230829,142200,21940753216,2105,2080,2120,2080,78273
20230829,142100,21776315881,2080,2065,2100,2065,47316
20230829,142000,21678004241,2060,2050,2060,2045,18703
20230829,141900,21639563961,2050,2040,2050,2035,20572
20230829,141800,21597544206,2040,2040,2050,2035,10448
20230829,141700,21576226756,2040,2045,2045,2025,5762
20230829,141600,21564502546,2050,2055,2070,2035,22416
20230829,141500,21518419831,2055,2030,2055,2025,14266
20230829,141400,21489318846,2025,2030,2030,2020,7219
20230829,141300,21474691386,2030,2030,2030,2020,17748
20230829,141200,21438781221,2025,2025,2025,2020,9947
20230829,141100,21418664461,2020,2030,2030,2020,15663
20230829,141000,21386912741,2030,2015,2030,2015,9859
20230829,140900,21366993186,2010,2015,2025,2010,14720
20230829,140800,21337282971,2015,2005,2020,2005,25070
20230829,140700,21286906561,2005,1991,2010,1988,27388
20230829,140600,21232140107,1991,1983,1991,1981,7494
20230829,140500,21217281567,1983,1979,1984,1977,15448
20230829,140400,21186689562,1977,1980,1982,1976,20517
20230829,140300,21146078942,1981,1978,1981,1974,29413
20230829,140200,21087895982,1978,1986,1988,1967,116567
20230829,140100,20857803251,1988,1994,1994,1986,48797
20230829,140000,20760736437,1994,2000,2005,1994,25968
20230829,135900,20708907588,2000,2000,2005,1995,35346
20230829,135800,20638317002,2005,2005,2005,1999,41120
20230829,135700,20556036306,2005,2020,2020,2005,14399
20230829,135600,20527090886,2020,2010,2020,2005,20951
20230829,135500,20484935951,2010,2020,2025,2010,50954
20230829,135400,20382157236,2020,2005,2030,2005,39799
20230829,135300,20301850456,2005,2025,2035,2005,45071
20230829,135200,20210839256,2025,2035,2045,2020,31129
20230829,135100,20147678811,2030,2050,2075,2020,31721
20230829,135000,20083066461,2050,2065,2065,2025,67841
20230829,134900,19944452406,2065,2090,2100,2060,42968
20230829,134800,19855068911,2080,2070,2105,2070,10382
20230829,134700,19833447351,2075,2070,2075,2060,11041
20230829,134600,19810613486,2075,2075,2080,2065,8778
20230829,134500,19792422991,2070,2055,2080,2055,25870
20230829,134400,19739137456,2055,2075,2080,2050,48385
20230829,134300,19639434711,2080,2100,2100,2050,50521
20230829,134200,19534689301,2105,2080,2110,2075,35288
20230829,134100,19460856536,2075,2065,2080,2060,47306
20230829,134000,19362920981,2065,2065,2125,2055,109002
20230829,133900,19136940561,2060,2125,2130,2050,104015
20230829,133800,18919407686,2125,2100,2135,2100,119542
20230829,133700,18667378306,2085,2085,2085,2085,0
20230829,133600,18667378306,2085,2085,2085,2085,0
20230829,133500,18667378306,2085,2155,2155,2085,155723
20230829,133400,18338691456,2155,2160,2165,2135,87372
20230829,133300,18151080646,2160,2185,2185,2160,51410
20230829,133200,18039261806,2185,2165,2190,2160,69713
20230829,133100,17887784101,2165,2155,2180,2155,112887
20230829,133000,17642727241,2155,2120,2255,2115,211857
20230829,132900,17185832336,2120,2215,2225,2100,357133
20230829,132800,16415468671,2225,2270,2275,2205,92934
20230829,132700,16208164476,2270,2270,2295,2240,132895
20230829,132600,15906881251,2275,2300,2305,2265,67107
20230829,132500,15753461586,2300,2280,2300,2255,120671
20230829,132400,15478161121,2280,2245,2285,2235,72737
20230829,132300,15313635161,2240,2280,2285,2205,218077
20230829,132200,14821730451,2280,2285,2295,2280,39164
20230829,132100,14732101741,2285,2300,2305,2275,110096
20230829,132000,14479950981,2305,2305,2320,2300,53594
20230829,131900,14356186456,2310,2340,2340,2305,108906
20230829,131800,14103747701,2335,2325,2365,2315,162961
20230829,131700,13722779496,2325,2305,2370,2305,444041
20230829,131600,12686282561,2305,2290,2305,2285,106834
20230829,131500,12441033506,2290,2290,2305,2285,80831
20230829,131400,12255646526,2290,2295,2305,2280,103191
20230829,131300,12018972856,2295,2300,2315,2285,110387
20230829,131200,11764948916,2300,2265,2310,2265,170788
20230829,131100,11372990446,2270,2285,2290,2260,204507
20230829,131000,10907611096,2290,2315,2335,2270,427157
20230829,130900,9923669821,2325,2325,2325,2325,0
20230829,130800,9923669821,2325,2325,2325,2325,0
20230829,130700,9923669821,2325,2250,2325,2240,400436
20230829,130600,9006509776,2250,2195,2270,2190,179160
20230829,130500,8607865241,2195,2215,2215,2170,65057
20230829,130400,8465190081,2215,2200,2225,2180,155608
20230829,130300,8122814906,2200,2200,2210,2155,234096
20230829,130200,7612821491,2205,2230,2235,2180,192851
20230829,130100,7188640701,2240,2290,2300,2210,224975
20230829,130000,6683867511,2295,2240,2300,2230,393682
20230829,125900,5789405021,2245,2215,2300,2210,416916
20230829,125800,4845184661,2215,2130,2215,2130,243935
20230829,125700,4314421701,2135,2080,2135,2080,59103
20230829,125600,4189474301,2080,2095,2100,2070,21155
20230829,125500,4145347606,2095,2120,2120,2095,36994
20230829,125400,4067463506,2125,2140,2145,2075,107437
20230829,125300,3838997301,2140,2105,2145,2095,119593
20230829,125200,3585078806,2105,2095,2105,2085,52154
20230829,125100,3476031641,2095,2085,2095,2060,43331
20230829,125000,3386051086,2085,2130,2140,2085,76818
20230829,124900,3223310376,2130,2040,2130,2035,83732
20230829,124800,3048550471,2040,2040,2050,2030,15836
20230829,124700,3016286446,2040,2025,2040,2020,3294
20230829,124600,3009591016,2025,2025,2030,2015,1457
20230829,124500,3006644961,2020,2025,2035,2020,2142
20230829,124400,3002305431,2025,2015,2040,2015,6466
20230829,124300,2989164476,2025,2015,2025,2010,6047
20230829,124200,2976988091,2010,2020,2020,2010,6901
20230829,124100,2963099291,2020,2020,2020,2015,1398
20230829,124000,2960278146,2020,2025,2030,2015,4631
20230829,123900,2950901291,2025,2020,2025,2010,6335
20230829,123800,2938103281,2025,2025,2030,2025,2123
20230829,123700,2933804201,2020,2020,2030,2020,3842
20230829,123600,2926029361,2025,2030,2035,2025,3071
20230829,123500,2919805186,2030,2025,2040,2020,6518
20230829,123400,2906556821,2025,2020,2030,2010,3935
20230829,123300,2898622806,2020,2020,2035,2015,4634
20230829,123200,2889266586,2025,2030,2030,2010,10703
20230829,123100,2867669576,2025,2025,2045,2010,6321
20230829,123000,2854880361,2025,2025,2050,2020,20407
20230829,122900,2813307996,2035,2005,2040,2005,21626
20230829,122800,2769500376,2000,2015,2015,1999,15464
20230829,122700,2738528489,2015,1996,2020,1996,6771
20230829,122600,2724976910,1996,1999,2010,1996,19993
20230829,122500,2684893698,1999,2045,2050,1983,42724
20230829,122400,2599163546,2050,1965,2070,1959,67850
20230829,122300,2462585897,1967,1951,1967,1951,23901
20230829,122200,2415797304,1950,1972,1980,1945,54441
20230829,122100,2309165457,1972,2015,2015,1968,60138
20230829,122000,2189190536,2015,2065,2090,1998,135966
20230829,121900,1912427429,2045,2115,2120,2035,153921
20230829,121800,1589171794,2080,2080,2080,2080,0
20230829,121700,1589171794,2080,2050,2080,2025,76954
20230829,121600,1430478029,2050,1997,2060,1997,44709
20230829,121500,1340020910,1997,2055,2060,1989,95090
20230829,121400,1146725310,2055,2010,2055,2000,88634
20230829,121300,966031605,2015,2020,2025,1989,39027
20230829,121200,887775015,2030,2020,2060,2010,79150
20230829,121100,726441775,2020,1992,2020,1989,30467
20230829,121000,665397814,1991,1998,1998,1980,16209
20230829,120900,633136825,1998,1964,2000,1964,24054
20230829,120800,585234746,1958,1949,1958,1949,708
20230829,120700,583848635,1949,1950,1958,1949,46
20230829,120600,583758875,1949,1949,1949,1949,0
20230829,120500,583758875,1949,1951,1951,1949,1248
20230829,120400,581325803,1951,1951,1951,1951,167
20230829,120300,580999986,1951,1958,1958,1951,140
20230829,120200,580726754,1958,1951,1958,1951,20
20230829,120100,580687713,1952,1957,1957,1951,16
20230829,120000,580656473,1958,1959,1959,1958,15
20230829,115900,580627089,1959,1960,1960,1958,6
20230829,115800,580615336,1951,1951,1951,1951,17
20230829,115700,580582169,1951,1951,1951,1951,17
20230829,115600,580549002,1963,1964,1965,1951,40
20230829,115500,580470603,1956,1955,1956,1951,290
20230829,115400,579903703,1955,1955,1955,1949,208
20230829,115300,579497582,1950,1950,1950,1950,17
20230829,115200,579464432,1950,1950,1950,1949,404
20230829,115100,578676787,1949,1949,1949,1949,0
20230829,115000,578676787,1949,1949,1949,1949,17
20230829,114900,578643654,1949,1949,1949,1949,17
20230829,114800,578610521,1949,1949,1949,1949,20
20230829,114700,578571541,1954,1954,1954,1954,10
20230829,114600,578552001,1949,1954,1954,1949,80
20230829,114500,578396067,1949,1954,1954,1949,37
20230829,114400,578323854,1954,1949,1954,1948,876
20230829,114300,576616542,1950,1951,1951,1950,282
20230829,114200,576066460,1949,1951,1951,1949,1003
20230829,114100,574111123,1950,1950,1951,1950,1388
20230829,114000,571404498,1950,1951,1951,1950,647
20230829,113900,570142575,1951,1954,1954,1951,118
20230829,113800,569912057,1954,1951,1954,1951,19
20230829,113700,569874982,1954,1952,1954,1952,4
20230829,113600,569867172,1951,1954,1954,1951,20
20230829,113500,569828146,1950,1953,1953,1950,1365
20230829,113400,567165676,1955,1955,1955,1953,125
20230829,113300,566921335,1954,1951,1954,1951,382
20230829,113200,566174958,1954,1953,1954,1951,182
20230829,113100,565819769,1954,1954,1954,1954,1
20230829,113000,565817815,1950,1950,1955,1950,817
20230829,112900,564224165,1955,1952,1955,1950,1165
20230829,112800,561951607,1953,1954,1954,1952,484
20230829,112700,561006445,1955,1956,1956,1955,2485
20230829,112600,556147725,1956,1956,1956,1956,251
20230829,112500,555656769,1956,1959,1960,1956,127
20230829,112400,555407925,1959,1960,1960,1959,23
20230829,112300,555362859,1955,1965,1965,1955,117
20230829,112200,555133124,1955,1960,1967,1954,477
20230829,112100,554198223,1954,1954,1954,1954,33
20230829,112000,554133741,1954,1954,1960,1954,361
20230829,111900,553427747,1960,1961,1961,1954,104
20230829,111800,553224448,1961,1954,1961,1954,229
20230829,111700,552776894,1954,1961,1961,1954,743
20230829,111600,551321971,1954,1961,1961,1954,887
20230829,111500,549587990,1955,1956,1956,1955,28
20230829,111400,549533249,1961,1961,1961,1956,128
20230829,111300,549282376,1957,1963,1963,1957,2724
20230829,111200,543943240,1963,1964,1964,1963,145
20230829,111100,543658490,1964,1967,1967,1964,24
20230829,111000,543611333,1968,1964,1968,1963,517
20230829,110900,542593966,1963,1965,1965,1961,499
20230829,110800,541614530,1970,1965,1970,1964,24
20230829,110700,541567382,1965,1965,1965,1965,62
20230829,110600,541445552,1964,1964,1970,1964,52
20230829,110500,541343366,1964,1964,1964,1964,117
20230829,110400,541113578,1966,1964,1966,1964,111
20230829,110300,540895390,1965,1966,1969,1965,160
20230829,110200,540580910,1969,1969,1969,1969,0
20230829,110100,540580910,1969,1968,1969,1968,982
20230829,110000,538647513,1968,1966,1968,1965,19
20230829,105900,538610174,1970,1966,1970,1964,769
20230829,105800,537099142,1966,1965,1966,1965,220
20230829,105700,536666790,1965,1966,1966,1965,54
20230829,105600,536560643,1966,1966,1966,1965,70
20230829,105500,536423040,1966,1966,1966,1966,196
20230829,105400,536037704,1966,1969,1969,1966,1118
20230829,105300,533838722,1970,1972,1972,1970,262
20230829,105200,533322120,1970,1973,1973,1970,19
20230829,105100,533284684,1970,1974,1974,1970,40
20230829,105000,533205792,1969,1972,1972,1968,950
20230829,104900,531335402,1972,1970,1972,1968,807
20230829,104800,529744283,1970,1971,1972,1970,53
20230829,104700,529639844,1972,1971,1976,1971,61
20230829,104600,529519578,1977,1968,1978,1966,985
20230829,104500,527577432,1971,1963,1971,1963,333
20230829,104400,526921672,1963,1961,1963,1961,318
20230829,104300,526297674,1961,1970,1970,1961,3000
20230829,104200,520414027,1971,1979,1979,1971,128
20230829,104100,520160851,1979,1966,1980,1966,3877
20230829,104000,512512538,1959,1966,1966,1959,18
20230829,103900,512477269,1958,1957,1958,1957,31
20230829,103800,512416588,1966,1966,1966,1966,14
20230829,103700,512389064,1956,1956,1956,1955,217
20230829,103600,511964629,1956,1961,1967,1955,1019
20230829,103500,509965501,1955,1955,1961,1955,301
20230829,103400,509377040,1961,1955,1961,1954,2728
20230829,103300,504045933,1957,1957,1957,1957,10
20230829,103200,504026363,1955,1955,1955,1955,634
20230829,103100,502786893,1957,1957,1957,1957,7
20230829,103000,502773194,1957,1957,1957,1957,18
20230829,102900,502737968,1954,1961,1966,1954,1344
20230829,102800,500102943,1965,1953,1985,1952,4409
20230829,102700,491411438,1952,1953,1953,1952,523
20230829,102600,490390042,1952,1951,1953,1951,161
20230829,102500,490075770,1952,1949,1952,1949,303
20230829,102400,489484539,1947,1947,1947,1947,17
20230829,102300,489451440,1949,1949,1949,1949,32
20230829,102200,489389072,1949,1947,1949,1947,18
20230829,102100,489354024,1947,1947,1947,1947,27
20230829,102000,489301455,1947,1952,1952,1947,18
20230829,101900,489266404,1945,1949,1949,1945,3517
20230829,101800,482422397,1951,1949,1951,1949,2160
20230829,101700,478212545,1949,1952,1952,1949,433
20230829,101600,477368421,1950,1952,1952,1950,51
20230829,101500,477268903,1952,1950,1952,1950,88
20230829,101400,477097297,1949,1949,1949,1949,917
20230829,101300,475310064,1952,1952,1952,1952,100
20230829,101200,475114864,1949,1949,1949,1949,17
20230829,101100,475081731,1949,1951,1951,1949,1264
20230829,101000,472616754,1951,1954,1955,1951,1974
20230829,100900,468763614,1955,1955,1956,1955,721
20230829,100800,467354055,1955,1958,1958,1955,91
20230829,100700,467176147,1954,1959,1959,1954,28
20230829,100600,467121390,1953,1962,1962,1952,490
20230829,100500,466164667,1960,1952,1960,1950,2794
20230829,100400,460702050,1950,1950,1952,1950,580
20230829,100300,459570912,1949,1951,1952,1949,1152
20230829,100200,457323501,1950,1954,1954,1949,529
20230829,100100,456291961,1949,1953,1953,1949,1703
20230829,100000,452971124,1950,1953,1953,1950,317
20230829,095900,452352794,1957,1952,1957,1950,2716
20230829,095800,447054160,1952,1957,1957,1952,592
20230829,095700,445898346,1953,1956,1956,1953,795
20230829,095600,444344163,1956,1959,1959,1956,647
20230829,095500,443077291,1959,1961,1961,1959,3139
20230829,095400,436924879,1960,1960,1960,1960,0
20230829,095300,436924879,1960,1970,1970,1959,1050
20230829,095200,434856877,1959,1959,1973,1955,3045
20230829,095100,428890420,1959,1966,1966,1946,3634
20230829,095000,421770291,1967,1974,1974,1967,2915
20230829,094900,416027125,1976,1976,1977,1974,1451
20230829,094800,413160844,1976,1976,1976,1975,690
20230829,094700,411797446,1972,1973,1973,1971,3956
20230829,094600,403996926,1973,1989,1989,1972,5430
20230829,094500,393271310,1990,1999,2000,1966,10146
20230829,094400,373098379,1998,1984,1999,1984,9858
20230829,094300,353455894,1984,1970,1985,1970,13777
20230829,094200,326237681,1970,1965,1970,1965,763
20230829,094100,324738324,1963,1968,1968,1962,4068
20230829,094000,316745490,1969,1967,1970,1967,1915
20230829,093900,312975796,1967,1974,1975,1967,1429
20230829,093800,310158315,1974,1972,1975,1972,3269
20230829,093700,303708151,1973,1972,1973,1965,5679
20230829,093600,292507944,1973,1962,1975,1960,11900
20230829,093500,269093088,1962,1953,1962,1953,6762
20230829,093400,255845043,1954,1954,1954,1951,5843
20230829,093300,244435756,1954,1948,1954,1946,5490
20230829,093200,233727266,1949,1948,1950,1948,4881
20230829,093100,224217197,1950,1946,1950,1946,3790
20230829,093000,216833438,1946,1931,1946,1931,8650
20230829,092900,200062745,1937,1938,1938,1931,468
20230829,092800,199155769,1937,1930,1937,1930,2265
20230829,092700,194776384,1930,1928,1930,1927,2589
20230829,092600,189780838,1929,1930,1930,1929,785
20230829,092500,188266295,1934,1929,1934,1929,1018
20230829,092400,186301568,1935,1929,1935,1928,4463
20230829,092300,177692866,1929,1929,1929,1928,2399
20230829,092200,173065262,1932,1929,1932,1929,18
20230829,092100,173030537,1935,1935,1936,1935,1364
20230829,092000,170390889,1935,1930,1937,1930,225
20230829,091900,169955587,1930,1927,1930,1927,3367
20230829,091800,163459581,1923,1923,1927,1922,5284
20230829,091700,153298606,1923,1928,1928,1923,143
20230829,091600,153023297,1929,1927,1930,1927,2315
20230829,091500,148561881,1927,1923,1928,1923,3170
20230829,091400,142456748,1923,1928,1928,1923,805
20230829,091300,140905290,1937,1938,1938,1930,2747
20230829,091200,135598473,1938,1942,1942,1933,4367
20230829,091100,127143713,1942,1942,1943,1942,1829
20230829,091000,123590357,1943,1937,1945,1937,6683
20230829,090900,110614273,1937,1937,1937,1937,1083
20230829,090800,108516502,1937,1938,1938,1932,1060
20230829,090700,106462406,1935,1931,1936,1931,6748
20230829,090600,93430779,1931,1931,1935,1931,2875
20230829,090500,87876859,1929,1917,1929,1917,7015
20230829,090400,74398483,1921,1924,1924,1917,6339
20230829,090300,62224375,1924,1915,1931,1915,12428
20230829,090200,38325763,1915,1910,1916,1910,2826
20230829,090100,32918395,1910,1900,1915,1896,7780
20230829,090000,18078443,1896,1894,1896,1893,9541