KissMeData/067390/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,193300,11104622318,1777,1777,1777,1777,118420
20230829,193200,11104622318,1777,1777,1777,1777,0
20230829,193100,11104622318,1777,1777,1777,1777,0
20230829,193000,11104622318,1777,1777,1777,1777,0
20230829,192900,11104622318,1777,1777,1777,1777,0
20230829,192800,11104622318,1777,1777,1777,1777,0
20230829,192700,11104622318,1777,1777,1777,1777,0
20230829,192600,11104622318,1777,1777,1777,1777,0
20230829,192500,11104622318,1777,1777,1777,1777,0
20230829,192400,11104622318,1777,1777,1777,1777,0
20230829,192300,11104622318,1777,1777,1777,1777,0
20230829,192200,11104622318,1777,1777,1777,1777,0
20230829,192100,11104622318,1777,1777,1777,1777,0
20230829,192000,11104622318,1777,1777,1777,1777,0
20230829,191900,11104622318,1777,1777,1777,1777,0
20230829,191800,11104622318,1777,1777,1777,1777,0
20230829,191700,11104622318,1777,1777,1777,1777,0
20230829,191600,11104622318,1777,1777,1777,1777,0
20230829,191500,11104622318,1777,1777,1777,1777,0
20230829,191400,11104622318,1777,1777,1777,1777,0
20230829,191300,11104622318,1777,1777,1777,1777,0
20230829,191200,11104622318,1777,1777,1777,1777,0
20230829,191100,11104622318,1777,1777,1777,1777,0
20230829,191000,11104622318,1777,1777,1777,1777,0
20230829,190900,11104622318,1777,1777,1777,1777,0
20230829,190800,11104622318,1777,1777,1777,1777,0
20230829,190700,11104622318,1777,1777,1777,1777,0
20230829,190600,11104622318,1777,1777,1777,1777,0
20230829,190500,11104622318,1777,1777,1777,1777,0
20230829,190400,11104622318,1777,1777,1777,1777,0
20230829,190300,11104622318,1777,1777,1777,1777,118420
20230829,190200,11104622318,1777,1777,1777,1777,0
20230829,190100,11104622318,1777,1777,1777,1777,0
20230829,190000,11104622318,1777,1777,1777,1777,0
20230829,185900,11104622318,1777,1777,1777,1777,0
20230829,185800,11104622318,1777,1777,1777,1777,0
20230829,185700,11104622318,1777,1777,1777,1777,0
20230829,185600,11104622318,1777,1777,1777,1777,0
20230829,185500,11104622318,1777,1777,1777,1777,0
20230829,185400,11104622318,1777,1777,1777,1777,0
20230829,185300,11104622318,1777,1777,1777,1777,0
20230829,185200,11104622318,1777,1777,1777,1777,0
20230829,185100,11104622318,1777,1777,1777,1777,0
20230829,185000,11104622318,1777,1777,1777,1777,0
20230829,184900,11104622318,1777,1777,1777,1777,0
20230829,184800,11104622318,1777,1777,1777,1777,0
20230829,184700,11104622318,1777,1777,1777,1777,0
20230829,184600,11104622318,1777,1777,1777,1777,0
20230829,184500,11104622318,1777,1777,1777,1777,0
20230829,184400,11104622318,1777,1777,1777,1777,0
20230829,184300,11104622318,1777,1777,1777,1777,0
20230829,184200,11104622318,1777,1777,1777,1777,0
20230829,184100,11104622318,1777,1777,1777,1777,0
20230829,184000,11104622318,1777,1777,1777,1777,0
20230829,183900,11104622318,1777,1777,1777,1777,0
20230829,183800,11104622318,1777,1777,1777,1777,0
20230829,183700,11104622318,1777,1777,1777,1777,0
20230829,183600,11104622318,1777,1777,1777,1777,0
20230829,183500,11104622318,1777,1777,1777,1777,0
20230829,183400,11104622318,1777,1777,1777,1777,0
20230829,183300,11104622318,1777,1777,1777,1777,118420
20230829,183200,11104622318,1777,1777,1777,1777,0
20230829,183100,11104622318,1777,1777,1777,1777,0
20230829,183000,11104622318,1777,1777,1777,1777,0
20230829,182900,11104622318,1777,1777,1777,1777,0
20230829,182800,11104622318,1777,1777,1777,1777,0
20230829,182700,11104622318,1777,1777,1777,1777,0
20230829,182600,11104622318,1777,1777,1777,1777,0
20230829,182500,11104622318,1777,1777,1777,1777,0
20230829,182400,11104622318,1777,1777,1777,1777,0
20230829,182300,11104622318,1777,1777,1777,1777,0
20230829,182200,11104622318,1777,1777,1777,1777,0
20230829,182100,11104622318,1777,1777,1777,1777,0
20230829,182000,11104622318,1777,1777,1777,1777,0
20230829,181900,11104622318,1777,1777,1777,1777,0
20230829,181800,11104622318,1777,1777,1777,1777,0
20230829,181700,11104622318,1777,1777,1777,1777,0
20230829,181600,11104622318,1777,1777,1777,1777,0
20230829,181500,11104622318,1777,1777,1777,1777,0
20230829,181400,11104622318,1777,1777,1777,1777,0
20230829,181300,11104622318,1777,1777,1777,1777,0
20230829,181200,11104622318,1777,1777,1777,1777,0
20230829,181100,11104622318,1777,1777,1777,1777,0
20230829,181000,11104622318,1777,1777,1777,1777,0
20230829,180900,11104622318,1777,1777,1777,1777,0
20230829,180800,11104622318,1777,1777,1777,1777,0
20230829,180700,11104622318,1777,1777,1777,1777,0
20230829,180600,11104622318,1777,1777,1777,1777,0
20230829,180500,11104622318,1777,1777,1777,1777,0
20230829,180400,11104622318,1777,1777,1777,1777,0
20230829,180300,11104622318,1777,1777,1777,1777,118420
20230829,180200,11104622318,1777,1777,1777,1777,0
20230829,180100,11104622318,1777,1777,1777,1777,0
20230829,180000,11104622318,1777,1777,1777,1777,0
20230829,175900,11104622318,1777,1777,1777,1777,0
20230829,175800,11104622318,1777,1777,1777,1777,0
20230829,175700,11104622318,1777,1777,1777,1777,0
20230829,175600,11104622318,1777,1777,1777,1777,0
20230829,175500,11104622318,1777,1777,1777,1777,0
20230829,175400,11104622318,1777,1777,1777,1777,0
20230829,175300,11104622318,1777,1777,1777,1777,0
20230829,175200,11104622318,1777,1777,1777,1777,0
20230829,175100,11104622318,1777,1777,1777,1777,0
20230829,175000,11104622318,1777,1777,1777,1777,0
20230829,174900,11104622318,1777,1777,1777,1777,0
20230829,174800,11104622318,1777,1777,1777,1777,0
20230829,174700,11104622318,1777,1777,1777,1777,0
20230829,174600,11104622318,1777,1777,1777,1777,0
20230829,174500,11104622318,1777,1777,1777,1777,0
20230829,174400,11104622318,1777,1777,1777,1777,0
20230829,174300,11104622318,1777,1777,1777,1777,0
20230829,174200,11104622318,1777,1777,1777,1777,0
20230829,174100,11104622318,1777,1777,1777,1777,0
20230829,174000,11104622318,1777,1777,1777,1777,0
20230829,173900,11104622318,1777,1777,1777,1777,0
20230829,173800,11104622318,1777,1777,1777,1777,0
20230829,173700,11104622318,1777,1777,1777,1777,0
20230829,173600,11104622318,1777,1777,1777,1777,0
20230829,173500,11104622318,1777,1777,1777,1777,0
20230829,173400,11104622318,1777,1777,1777,1777,0
20230829,173300,11104622318,1777,1777,1777,1777,118420
20230829,173200,11104622318,1777,1777,1777,1777,0
20230829,173100,11104622318,1777,1777,1777,1777,0
20230829,173000,11104622318,1777,1777,1777,1777,0
20230829,172900,11104622318,1777,1777,1777,1777,0
20230829,172800,11104622318,1777,1777,1777,1777,0
20230829,172700,11104622318,1777,1777,1777,1777,0
20230829,172600,11104622318,1777,1777,1777,1777,0
20230829,172500,11104622318,1777,1777,1777,1777,0
20230829,172400,11104622318,1777,1777,1777,1777,0
20230829,172300,11104622318,1777,1777,1777,1777,0
20230829,172200,11104622318,1777,1777,1777,1777,0
20230829,172100,11104622318,1777,1777,1777,1777,0
20230829,172000,11104622318,1777,1777,1777,1777,0
20230829,171900,11104622318,1777,1777,1777,1777,0
20230829,171800,11104622318,1777,1777,1777,1777,0
20230829,171700,11104622318,1777,1777,1777,1777,0
20230829,171600,11104622318,1777,1777,1777,1777,0
20230829,171500,11104622318,1777,1777,1777,1777,0
20230829,171400,11104622318,1777,1777,1777,1777,0
20230829,171300,11104622318,1777,1777,1777,1777,0
20230829,171200,11104622318,1777,1777,1777,1777,0
20230829,171100,11104622318,1777,1777,1777,1777,0
20230829,171000,11104622318,1777,1777,1777,1777,0
20230829,170900,11104622318,1777,1777,1777,1777,0
20230829,170800,11104622318,1777,1777,1777,1777,0
20230829,170700,11104622318,1777,1777,1777,1777,0
20230829,170600,11104622318,1777,1777,1777,1777,0
20230829,170500,11104622318,1777,1777,1777,1777,0
20230829,170400,11104622318,1777,1777,1777,1777,0
20230829,170300,11104622318,1777,1777,1777,1777,118420
20230829,170200,11104622318,1777,1777,1777,1777,0
20230829,170100,11104622318,1777,1777,1777,1777,0
20230829,170000,11104622318,1777,1777,1777,1777,0
20230829,165900,11104622318,1777,1777,1777,1777,0
20230829,165800,11104622318,1777,1777,1777,1777,0
20230829,165700,11104622318,1777,1777,1777,1777,0
20230829,165600,11104622318,1777,1777,1777,1777,0
20230829,165500,11104622318,1777,1777,1777,1777,0
20230829,165400,11104622318,1777,1777,1777,1777,0
20230829,165300,11104622318,1777,1777,1777,1777,0
20230829,165200,11104622318,1777,1777,1777,1777,0
20230829,165100,11104622318,1777,1777,1777,1777,0
20230829,165000,11104622318,1777,1777,1777,1777,0
20230829,164900,11104622318,1777,1777,1777,1777,0
20230829,164800,11104622318,1777,1777,1777,1777,0
20230829,164700,11104622318,1777,1777,1777,1777,0
20230829,164600,11104622318,1777,1777,1777,1777,0
20230829,164500,11104622318,1777,1777,1777,1777,0
20230829,164400,11104622318,1777,1777,1777,1777,0
20230829,164300,11104622318,1777,1777,1777,1777,0
20230829,164200,11104622318,1777,1777,1777,1777,0
20230829,164100,11104622318,1777,1777,1777,1777,0
20230829,164000,11104622318,1777,1777,1777,1777,0
20230829,163900,11104622318,1777,1777,1777,1777,0
20230829,163800,11104622318,1777,1777,1777,1777,0
20230829,163700,11104622318,1777,1777,1777,1777,0
20230829,163600,11104622318,1777,1777,1777,1777,0
20230829,163500,11104622318,1777,1777,1777,1777,0
20230829,163400,11104622318,1777,1777,1777,1777,0
20230829,163300,11104622318,1777,1777,1777,1777,118420
20230829,163200,11104622318,1777,1777,1777,1777,0
20230829,163100,11104622318,1777,1777,1777,1777,0
20230829,163000,11104622318,1777,1777,1777,1777,0
20230829,162900,11104622318,1777,1777,1777,1777,0
20230829,162800,11104622318,1777,1777,1777,1777,0
20230829,162700,11104622318,1777,1777,1777,1777,0
20230829,162600,11104622318,1777,1777,1777,1777,0
20230829,162500,11104622318,1777,1777,1777,1777,0
20230829,162400,11104622318,1777,1777,1777,1777,0
20230829,162300,11104622318,1777,1777,1777,1777,0
20230829,162200,11104622318,1777,1777,1777,1777,0
20230829,162100,11104622318,1777,1777,1777,1777,0
20230829,162000,11104622318,1777,1777,1777,1777,0
20230829,161900,11104622318,1777,1777,1777,1777,0
20230829,161800,11104622318,1777,1777,1777,1777,0
20230829,161700,11104622318,1777,1777,1777,1777,0
20230829,161600,11104622318,1777,1777,1777,1777,0
20230829,161500,11104622318,1777,1777,1777,1777,0
20230829,161400,11104622318,1777,1777,1777,1777,0
20230829,161300,11104622318,1777,1777,1777,1777,0
20230829,161200,11104622318,1777,1777,1777,1777,0
20230829,161100,11104622318,1777,1777,1777,1777,0
20230829,161000,11104622318,1777,1777,1777,1777,0
20230829,160900,11104622318,1777,1777,1777,1777,0
20230829,160800,11104622318,1777,1777,1777,1777,0
20230829,160700,11104622318,1777,1777,1777,1777,0
20230829,160600,11104622318,1777,1777,1777,1777,0
20230829,160500,11104622318,1777,1777,1777,1777,0
20230829,160400,11104622318,1777,1777,1777,1777,0
20230829,160300,11104622318,1777,1777,1777,1777,118420
20230829,160200,11104622318,1777,1777,1777,1777,0
20230829,160100,11104622318,1777,1777,1777,1777,0
20230829,160000,11104622318,1777,1777,1777,1777,0
20230829,155900,11104622318,1777,1777,1777,1777,0
20230829,155800,11104622318,1777,1777,1777,1777,0
20230829,155700,11104622318,1777,1777,1777,1777,0
20230829,155600,11104622318,1777,1777,1777,1777,0
20230829,155500,11104622318,1777,1777,1777,1777,0
20230829,155400,11104622318,1777,1777,1777,1777,0
20230829,155300,11104622318,1777,1777,1777,1777,0
20230829,155200,11104622318,1777,1777,1777,1777,0
20230829,155100,11104622318,1777,1777,1777,1777,0
20230829,155000,11104622318,1777,1777,1777,1777,0
20230829,154900,11104622318,1777,1777,1777,1777,0
20230829,154800,11104622318,1777,1777,1777,1777,0
20230829,154700,11104622318,1777,1777,1777,1777,0
20230829,154600,11104622318,1777,1777,1777,1777,0
20230829,154500,11104622318,1777,1777,1777,1777,0
20230829,154400,11104622318,1777,1777,1777,1777,0
20230829,154300,11104622318,1777,1777,1777,1777,0
20230829,154200,11104622318,1777,1777,1777,1777,0
20230829,154100,11104622318,1777,1777,1777,1777,0
20230829,154000,11104622318,1777,1777,1777,1777,0
20230829,153900,11104622318,1777,1777,1777,1777,0
20230829,153800,11104622318,1777,1777,1777,1777,0
20230829,153700,11104622318,1777,1777,1777,1777,0
20230829,153600,11104622318,1777,1777,1777,1777,0
20230829,153500,11104622318,1777,1777,1777,1777,0
20230829,153400,11104622318,1777,1777,1777,1777,0
20230829,153300,11104622318,1777,1777,1777,1777,118420
20230829,153200,11104622318,1777,1777,1777,1777,0
20230829,153100,11104622318,1777,1777,1777,1777,0
20230829,153000,11104622318,1777,1777,1777,1777,118420
20230829,152900,10894189978,1823,1823,1823,1823,0
20230829,152800,10894189978,1823,1823,1823,1823,0
20230829,152700,10894189978,1823,1823,1823,1823,0
20230829,152600,10894189978,1823,1823,1823,1823,0
20230829,152500,10894189978,1823,1823,1823,1823,0
20230829,152400,10894189978,1823,1823,1823,1823,0
20230829,152300,10894189978,1823,1823,1823,1823,0
20230829,152200,10894189978,1823,1823,1823,1823,0
20230829,152100,10894189978,1823,1823,1823,1823,0
20230829,152000,10894189978,1823,1823,1823,1823,0
20230829,151900,10894189978,1823,1846,1858,1809,52158
20230829,151800,10798660682,1858,1805,1877,1786,115420
20230829,151700,10587981212,1811,1910,1919,1751,162384
20230829,151600,10290338378,1910,1939,1939,1910,200470
20230829,151500,9901818167,1939,1939,1939,1939,179
20230829,151400,9901471086,1939,1939,1939,1939,7480
20230829,151300,9886967366,1939,1939,1939,1939,3818
20230829,151200,9879564264,1939,1939,1939,1939,12468
20230829,151100,9855388812,1939,1939,1939,1939,2749
20230829,151000,9850058501,1939,1939,1939,1939,8300
20230829,150900,9833964801,1939,1939,1939,1939,6381
20230829,150800,9821592042,1939,1931,1939,1926,245464
20230829,150700,9345924527,1931,1914,1934,1914,81531
20230829,150600,9188926940,1913,1905,1913,1905,14660
20230829,150500,9160920074,1909,1901,1910,1901,5109
20230829,150400,9151176120,1901,1914,1914,1901,10904
20230829,150300,9130366597,1914,1913,1914,1910,5820
20230829,150200,9119234519,1913,1913,1915,1905,4541
20230829,150100,9110553962,1915,1895,1915,1888,20370
20230829,150000,9071753454,1887,1887,1897,1886,3976
20230829,145900,9064228472,1885,1885,1895,1885,9304
20230829,145800,9046662110,1885,1892,1892,1885,5933
20230829,145700,9035468578,1885,1883,1893,1882,7431
20230829,145600,9021471007,1882,1909,1909,1873,21531
20230829,145500,8980659966,1909,1918,1918,1909,7016
20230829,145400,8967249888,1918,1923,1923,1909,27959
20230829,145300,8913625832,1922,1924,1924,1922,7565
20230829,145200,8899077674,1924,1917,1925,1912,18408
20230829,145100,8863728415,1919,1914,1922,1911,15582
20230829,145000,8833890601,1922,1914,1926,1910,27052
20230829,144900,8781964520,1914,1889,1914,1881,23621
20230829,144800,8737066378,1890,1836,1890,1835,33870
20230829,144700,8673785527,1845,1867,1873,1808,50394
20230829,144600,8580903435,1867,1890,1890,1865,43409
20230829,144500,8499509264,1890,1882,1896,1875,22292
20230829,144400,8457485628,1886,1926,1927,1855,75530
20230829,144300,8314076642,1926,1925,1926,1925,18796
20230829,144200,8277881800,1926,1929,1930,1925,27338
20230829,144100,8225188260,1930,1933,1933,1927,26648
20230829,144000,8173746929,1933,1927,1935,1926,18475
20230829,143900,8138020552,1927,1935,1937,1926,38378
20230829,143800,8063748769,1934,1931,1937,1922,43873
20230829,143700,7978913856,1930,1924,1930,1919,38897
20230829,143600,7903958204,1919,1925,1930,1917,63823
20230829,143500,7781045209,1925,1918,1929,1911,54858
20230829,143400,7675541807,1918,1898,1918,1896,34999
20230829,143300,7608858385,1898,1896,1900,1893,12036
20230829,143200,7586011105,1897,1887,1897,1887,17190
20230829,143100,7553487059,1890,1882,1892,1881,16596
20230829,143000,7522197359,1881,1870,1882,1870,7308
20230829,142900,7508469234,1870,1863,1877,1862,5497
20230829,142800,7498209666,1862,1883,1883,1862,13886
20230829,142700,7472200179,1883,1873,1883,1873,12652
20230829,142600,7448392933,1874,1871,1885,1871,15943
20230829,142500,7418471315,1885,1872,1886,1868,21509
20230829,142400,7378079125,1872,1884,1893,1860,24643
20230829,142300,7331933020,1886,1859,1886,1855,68132
20230829,142200,7205116899,1860,1855,1860,1851,18283
20230829,142100,7171148410,1855,1855,1860,1852,18732
20230829,142000,7136364558,1860,1834,1860,1829,23425
20230829,141900,7093010409,1834,1818,1834,1818,3365
20230829,141800,7086863653,1820,1820,1821,1816,2303
20230829,141700,7082672829,1820,1819,1820,1816,6583
20230829,141600,7070701171,1817,1819,1819,1815,2514
20230829,141500,7066129042,1818,1808,1819,1808,5800
20230829,141400,7055613527,1819,1813,1819,1803,7425
20230829,141300,7042157141,1803,1812,1818,1800,6646
20230829,141200,7030140972,1819,1820,1820,1811,2160
20230829,141100,7026212777,1819,1812,1819,1800,10533
20230829,141000,7007128111,1812,1796,1812,1796,2700
20230829,140900,7002249620,1797,1829,1829,1796,12617
20230829,140800,6979479037,1829,1811,1829,1807,10514
20230829,140700,6960362439,1809,1800,1819,1780,23278
20230829,140600,6918379504,1800,1810,1814,1800,9363
20230829,140500,6901483739,1817,1813,1818,1805,5119
20230829,140400,6892231030,1815,1819,1821,1813,4414
20230829,140300,6884205485,1819,1813,1835,1813,13688
20230829,140200,6859255666,1815,1837,1840,1800,14918
20230829,140100,6832216422,1810,1834,1840,1809,16686
20230829,140000,6801764817,1833,1850,1850,1830,16285
20230829,135900,6771846726,1853,1848,1859,1848,10181
20230829,135800,6752993539,1846,1849,1849,1843,7318
20230829,135700,6739494296,1849,1860,1861,1842,76107
20230829,135600,6598770221,1857,1862,1863,1855,12113
20230829,135500,6576262838,1857,1850,1867,1849,27388
20230829,135400,6525411684,1850,1850,1860,1849,11653
20230829,135300,6503845212,1860,1861,1861,1848,14917
20230829,135200,6476143823,1861,1839,1865,1833,15457
20230829,135100,6447619168,1839,1839,1846,1833,24930
20230829,135000,6401738022,1839,1870,1870,1824,49924
20230829,134900,6309519554,1870,1869,1875,1863,16256
20230829,134800,6279134851,1862,1904,1904,1845,71628
20230829,134700,6143972007,1903,1886,1904,1884,108972
20230829,134600,5937141827,1886,1845,1889,1842,50534
20230829,134500,5842912588,1852,1846,1858,1838,22328
20230829,134400,5801761486,1861,1864,1891,1838,121133
20230829,134300,5574733155,1863,1835,1863,1824,54496
20230829,134200,5474004149,1848,1776,1850,1776,52133
20230829,134100,5379322297,1775,1764,1775,1763,10486
20230829,134000,5360772853,1750,1751,1766,1741,10314
20230829,133900,5342776702,1750,1755,1755,1750,7307
20230829,133800,5329956364,1755,1755,1766,1755,3839
20230829,133700,5323203757,1768,1760,1768,1754,2025
20230829,133600,5319647861,1760,1769,1770,1760,1600
20230829,133500,5316823070,1769,1769,1772,1769,2578
20230829,133400,5312260815,1769,1763,1770,1762,696
20230829,133300,5311033630,1770,1772,1772,1769,1215
20230829,133200,5308882640,1773,1770,1773,1769,913
20230829,133100,5307265077,1769,1772,1772,1768,1536
20230829,133000,5304543446,1772,1772,1773,1772,1572
20230829,132900,5301757663,1772,1763,1773,1763,4581
20230829,132800,5293664898,1764,1757,1764,1757,136
20230829,132700,5293425528,1756,1765,1765,1756,443
20230829,132600,5292647233,1766,1766,1766,1763,333
20230829,132500,5292059612,1766,1768,1768,1766,1077
20230829,132400,5290155668,1768,1767,1768,1763,850
20230829,132300,5288653377,1763,1757,1763,1755,3066
20230829,132200,5283268590,1755,1754,1755,1754,4874
20230829,132100,5274719591,1761,1758,1762,1754,5309
20230829,132000,5265404770,1760,1777,1777,1757,308
20230829,131900,5264862255,1769,1769,1775,1769,5086
20230829,131800,5255863701,1769,1769,1769,1769,3261
20230829,131700,5250094992,1770,1765,1770,1752,1514
20230829,131600,5247416208,1765,1753,1765,1751,6124
20230829,131500,5236627898,1753,1753,1755,1740,1302
20230829,131400,5234349243,1759,1753,1759,1752,1061
20230829,131300,5232489454,1752,1749,1761,1749,12584
20230829,131200,5210437540,1752,1743,1753,1733,6116
20230829,131100,5199766334,1745,1732,1749,1727,4004
20230829,131000,5192816630,1725,1724,1734,1722,4925
20230829,130900,5184327492,1723,1733,1733,1723,3134
20230829,130800,5178919973,1724,1727,1734,1724,2108
20230829,130700,5175280892,1727,1726,1727,1722,11717
20230829,130600,5155082969,1726,1738,1740,1726,8603
20230829,130500,5140206368,1728,1739,1740,1727,3967
20230829,130400,5133345258,1740,1750,1750,1740,1700
20230829,130300,5130384737,1750,1743,1753,1743,511
20230829,130200,5129490287,1743,1749,1755,1743,2996
20230829,130100,5124254808,1749,1761,1761,1749,10907
20230829,130000,5105131368,1763,1769,1769,1755,945
20230829,125900,5103472406,1754,1769,1770,1754,6146
20230829,125800,5092608123,1779,1759,1779,1753,5901
20230829,125700,5082185763,1753,1771,1771,1753,7536
20230829,125600,5068931471,1771,1774,1779,1771,9106
20230829,125500,5052753774,1774,1774,1774,1769,2069
20230829,125400,5049086723,1775,1768,1775,1768,10626
20230829,125300,5030295118,1769,1761,1770,1752,3268
20230829,125200,5024559780,1762,1753,1763,1752,1223
20230829,125100,5022415499,1752,1760,1761,1752,7228
20230829,125000,5009727686,1761,1767,1776,1761,6543
20230829,124900,4998128963,1777,1774,1777,1767,38
20230829,124800,4998061460,1777,1767,1781,1766,4666
20230829,124700,4989817335,1783,1780,1783,1777,1212
20230829,124600,4987658445,1777,1769,1783,1760,1954
20230829,124500,4984182025,1787,1782,1788,1765,6085
20230829,124400,4973341992,1788,1782,1788,1781,8423
20230829,124300,4958296141,1782,1775,1787,1775,4375
20230829,124200,4950510539,1775,1769,1777,1765,8159
20230829,124100,4936084433,1769,1780,1781,1765,7842
20230829,124000,4922163151,1788,1766,1789,1766,6484
20230829,123900,4910595072,1780,1760,1780,1760,5071
20230829,123800,4901605181,1755,1739,1755,1739,7925
20230829,123700,4887785875,1739,1738,1739,1730,3831
20230829,123600,4881128438,1738,1736,1739,1735,6944
20230829,123500,4869070778,1736,1735,1737,1725,6785
20230829,123400,4857324125,1739,1737,1739,1726,4678
20230829,123300,4849201748,1726,1726,1746,1725,6070
20230829,123200,4838708176,1725,1732,1740,1725,8346
20230829,123100,4824263126,1740,1732,1740,1729,8044
20230829,123000,4810310975,1732,1737,1738,1732,1365
20230829,122900,4807943093,1731,1738,1738,1730,1603
20230829,122800,4805168408,1739,1727,1739,1724,3489
20230829,122700,4799138847,1724,1739,1739,1720,8270
20230829,122600,4784868539,1740,1750,1750,1730,13422
20230829,122500,4761523974,1750,1754,1767,1745,7553
20230829,122400,4748279393,1753,1764,1769,1752,2252
20230829,122300,4744314795,1764,1755,1764,1753,3339
20230829,122200,4738441656,1755,1747,1755,1745,2656
20230829,122100,4733795406,1752,1753,1755,1743,1371
20230829,122000,4731392321,1740,1750,1755,1740,5230
20230829,121900,4722264039,1751,1750,1751,1740,9748
20230829,121800,4705263360,1751,1763,1769,1751,15707
20230829,121700,4677659066,1769,1765,1771,1763,4529
20230829,121600,4669659270,1765,1771,1771,1765,2545
20230829,121500,4665165437,1777,1781,1781,1765,2459
20230829,121400,4660796552,1780,1785,1789,1780,13950
20230829,121300,4635870812,1785,1766,1790,1765,4257
20230829,121200,4628310787,1763,1771,1779,1763,5785
20230829,121100,4618057334,1771,1765,1771,1765,1422
20230829,121000,4615547123,1765,1765,1767,1765,2438
20230829,120900,4611242863,1763,1766,1772,1756,2853
20230829,120800,4606203618,1752,1755,1761,1752,6427
20230829,120700,4594919233,1755,1769,1773,1750,20974
20230829,120600,4558069912,1772,1793,1793,1769,9523
20230829,120500,4541159152,1795,1785,1796,1779,10956
20230829,120400,4521582373,1795,1792,1795,1785,15486
20230829,120300,4493847662,1792,1805,1805,1792,3154
20230829,120200,4488167939,1800,1797,1800,1796,13316
20230829,120100,4464231949,1797,1797,1797,1786,2436
20230829,120000,4459875072,1797,1784,1797,1782,8332
20230829,115900,4444968861,1785,1787,1797,1779,11163
20230829,115800,4425003296,1787,1793,1797,1787,14088
20230829,115700,4399796880,1793,1783,1795,1783,5279
20230829,115600,4390355134,1774,1774,1789,1771,13544
20230829,115500,4366314987,1779,1798,1799,1775,8213
20230829,115400,4351625676,1799,1806,1806,1799,9274
20230829,115300,4334915261,1804,1803,1807,1801,3360
20230829,115200,4328854029,1801,1816,1816,1799,14769
20230829,115100,4302180871,1814,1837,1837,1813,20108
20230829,115000,4265642627,1837,1836,1839,1836,6739
20230829,114900,4253264816,1836,1815,1836,1815,8417
20230829,114800,4237931483,1815,1825,1828,1813,14113
20230829,114700,4212249031,1827,1834,1839,1827,6547
20230829,114600,4200236232,1841,1829,1841,1815,12876
20230829,114500,4176755146,1830,1831,1832,1820,22432
20230829,114400,4135857683,1832,1846,1857,1832,13058
20230829,114300,4111744442,1846,1825,1859,1825,31568
20230829,114200,4053744834,1825,1852,1852,1821,21048
20230829,114100,4015158672,1852,1866,1869,1850,14637
20230829,114000,3988006351,1870,1847,1885,1838,65871
20230829,113900,3865328550,1841,1816,1849,1815,31804
20230829,113800,3807023197,1815,1770,1817,1770,21410
20230829,113700,3768586209,1776,1771,1776,1770,5676
20230829,113600,3758529973,1771,1772,1775,1760,4835
20230829,113500,3749982161,1774,1764,1777,1763,5903
20230829,113400,3739533928,1763,1781,1782,1761,12177
20230829,113300,3717993584,1780,1782,1788,1778,9355
20230829,113200,3701339120,1781,1785,1792,1780,10648
20230829,113100,3682374959,1780,1786,1795,1780,6841
20230829,113000,3670140951,1786,1785,1810,1776,19890
20230829,112900,3634425328,1793,1803,1811,1785,29361
20230829,112800,3581509644,1805,1783,1806,1782,21719
20230829,112700,3542462253,1784,1766,1784,1764,9709
20230829,112600,3525247765,1766,1759,1768,1756,7999
20230829,112500,3511155056,1759,1752,1761,1746,5471
20230829,112400,3501550846,1752,1746,1753,1745,4360
20230829,112300,3493913339,1746,1746,1752,1740,11847
20230829,112200,3473252402,1746,1755,1755,1743,6196
20230829,112100,3462410821,1755,1741,1756,1741,11580
20230829,112000,3442179291,1742,1740,1745,1740,12489
20230829,111900,3420418587,1732,1736,1745,1731,13183
20230829,111800,3397517168,1738,1724,1742,1720,20494
20230829,111700,3362146999,1728,1735,1735,1719,19532
20230829,111600,3328465518,1735,1724,1737,1718,24768
20230829,111500,3285755038,1718,1732,1756,1712,59172
20230829,111400,3183212064,1737,1777,1788,1730,64899
20230829,111300,3069553746,1777,1800,1800,1777,20682
20230829,111200,3032339585,1702,1702,1702,1702,0
20230829,111100,3032339585,1702,1848,1889,1702,155517
20230829,111000,2750573667,1890,1890,1890,1842,51234
20230829,110900,2653806177,1830,1830,1830,1830,0
20230829,110800,2653806177,1830,1792,1830,1785,106075
20230829,110700,2462864587,1790,1772,1795,1757,34113
20230829,110600,2402089843,1779,1726,1784,1726,79786
20230829,110500,2263108384,1721,1720,1725,1720,563
20230829,110400,2262138009,1717,1716,1718,1714,2318
20230829,110300,2258159580,1716,1718,1718,1716,3875
20230829,110200,2251506396,1718,1718,1718,1718,462
20230829,110100,2250712680,1718,1719,1724,1717,2308
20230829,110000,2246746719,1719,1724,1724,1719,1788
20230829,105900,2243669280,1730,1729,1730,1722,3943
20230829,105800,2236854433,1730,1724,1730,1724,708
20230829,105700,2235630426,1730,1729,1730,1724,1506
20230829,105600,2233032044,1729,1730,1730,1729,693
20230829,105500,2231833759,1724,1721,1730,1721,4402
20230829,105400,2224229311,1721,1725,1730,1721,3317
20230829,105300,2218496856,1727,1726,1727,1725,1598
20230829,105200,2215738096,1727,1717,1731,1717,12776
20230829,105100,2193724583,1718,1708,1718,1707,6039
20230829,105000,2183389649,1707,1710,1720,1707,19529
20230829,104900,2150043433,1707,1728,1728,1707,12782
20230829,104800,2128123677,1729,1730,1730,1727,5388
20230829,104700,2118813685,1732,1732,1732,1727,3446
20230829,104600,2112853919,1732,1734,1734,1727,3814
20230829,104500,2106254229,1725,1730,1733,1725,2303
20230829,104400,2102269474,1730,1726,1730,1725,8899
20230829,104300,2086880515,1729,1716,1735,1716,18552
20230829,104200,2054805371,1716,1723,1724,1716,4015
20230829,104100,2047906381,1723,1712,1724,1711,12024
20230829,104000,2027240665,1715,1711,1719,1709,19970
20230829,103900,1993100078,1711,1713,1721,1711,2194
20230829,103800,1989338117,1713,1718,1724,1713,5087
20230829,103700,1980617754,1708,1719,1719,1708,9360
20230829,103600,1964608825,1719,1720,1720,1708,8746
20230829,103500,1949589923,1720,1728,1729,1720,3889
20230829,103400,1942883533,1729,1729,1729,1720,5653
20230829,103300,1933140544,1729,1720,1729,1720,24033
20230829,103200,1891795569,1720,1727,1729,1720,20544
20230829,103100,1856406669,1724,1734,1734,1721,5097
20230829,103000,1847593642,1734,1722,1735,1719,18913
20230829,102900,1814940539,1720,1708,1722,1707,9177
20230829,102800,1799230063,1708,1707,1711,1707,5816
20230829,102700,1789298799,1707,1716,1716,1707,4259
20230829,102600,1782004924,1707,1730,1730,1707,24744
20230829,102500,1739443781,1730,1708,1730,1706,16029
20230829,102400,1711927998,1707,1704,1709,1704,3204
20230829,102300,1706461710,1706,1706,1708,1702,12719
20230829,102200,1684789744,1705,1705,1706,1701,5053
20230829,102100,1676183150,1703,1708,1709,1699,16696
20230829,102000,1647769561,1709,1735,1748,1700,56076
20230829,101900,1551125224,1738,1704,1750,1703,63525
20230829,101800,1441332611,1704,1688,1720,1687,23760
20230829,101700,1400694095,1695,1710,1710,1650,30892
20230829,101600,1348424622,1708,1719,1729,1708,24393
20230829,101500,1306651550,1719,1732,1737,1714,20900
20230829,101400,1270666677,1739,1721,1740,1706,75544
20230829,101300,1141227344,1723,1758,1758,1705,99254
20230829,101200,970028284,1758,1680,1800,1674,163817
20230829,101100,684163518,1679,1664,1680,1650,65121
20230829,101000,575847995,1641,1641,1641,1641,0
20230829,100900,575847995,1641,1636,1641,1636,17332
20230829,100800,547442233,1636,1613,1637,1613,12499
20230829,100700,527147105,1614,1613,1632,1606,31274
20230829,100600,476493582,1619,1574,1620,1574,36442
20230829,100500,418144184,1574,1556,1574,1552,19578
20230829,100400,387567550,1555,1550,1555,1550,5901
20230829,100300,378407006,1550,1550,1550,1549,1374
20230829,100200,376277542,1550,1548,1550,1548,6505
20230829,100100,366196328,1548,1548,1548,1548,1
20230829,100000,366194780,1549,1542,1549,1542,4607
20230829,095900,359082454,1543,1545,1545,1541,1797
20230829,095800,356308368,1546,1550,1550,1545,3142
20230829,095700,351445700,1549,1550,1553,1549,2641
20230829,095600,347351571,1550,1550,1555,1549,1404
20230829,095500,345175839,1555,1555,1555,1549,4842
20230829,095400,337649909,1555,1555,1556,1555,3541
20230829,095300,332141758,1556,1559,1559,1549,1555
20230829,095200,329729452,1559,1545,1560,1533,10893
20230829,095100,312826546,1544,1523,1544,1523,16982
20230829,095000,286739423,1523,1518,1523,1518,3
20230829,094900,286734864,1516,1517,1517,1516,2397
20230829,094800,283100998,1516,1515,1516,1515,3169
20230829,094700,278296795,1516,1524,1524,1513,2168
20230829,094600,275011105,1516,1522,1522,1516,3010
20230829,094500,270438531,1524,1524,1524,1524,1161
20230829,094400,268669167,1524,1527,1527,1524,6020
20230829,094300,259484741,1527,1526,1529,1526,663
20230829,094200,258472284,1525,1526,1526,1525,823
20230829,094100,257216861,1529,1525,1529,1525,1442
20230829,094000,255017007,1525,1527,1529,1525,973
20230829,093900,253532420,1527,1521,1527,1520,6360
20230829,093800,243838650,1523,1528,1528,1523,4592
20230829,093700,236836398,1528,1536,1536,1528,2785
20230829,093600,232559323,1536,1537,1537,1526,1195
20230829,093500,230734661,1537,1540,1540,1525,2037
20230829,093400,227625229,1532,1524,1540,1520,16168
20230829,093300,202949526,1524,1524,1538,1524,1248
20230829,093200,201045906,1538,1542,1542,1525,1862
20230829,093100,198186869,1543,1532,1543,1532,4278
20230829,093000,191602015,1534,1530,1535,1524,1099
20230829,092900,189918445,1526,1538,1539,1526,6247
20230829,092800,180310878,1539,1521,1545,1510,10519
20230829,092700,164182216,1510,1512,1521,1510,5823
20230829,092600,155335692,1512,1513,1515,1508,1216
20230829,092500,153496717,1513,1510,1515,1510,1025
20230829,092400,151945366,1512,1509,1512,1509,5888
20230829,092300,143047279,1494,1492,1509,1492,15624
20230829,092200,119639745,1486,1493,1493,1486,392
20230829,092100,119056300,1493,1495,1496,1485,1053
20230829,092000,117481487,1485,1492,1496,1482,1704
20230829,091900,114939459,1492,1491,1492,1485,723
20230829,091800,113864374,1490,1491,1491,1490,97
20230829,091700,113719833,1493,1493,1493,1493,512
20230829,091600,112955417,1493,1477,1493,1477,2136
20230829,091500,109787144,1479,1481,1481,1472,1625
20230829,091400,107382325,1480,1487,1487,1480,5048
20230829,091300,99884856,1492,1498,1498,1491,749
20230829,091200,98767159,1498,1492,1498,1492,3400
20230829,091100,93679424,1493,1482,1493,1482,689
20230829,091000,92651893,1480,1495,1499,1480,3567
20230829,090900,87320296,1495,1469,1495,1469,2967
20230829,090800,82922282,1469,1460,1469,1455,5845
20230829,090700,74367809,1460,1461,1461,1455,1728
20230829,090600,71846633,1460,1460,1462,1460,2465
20230829,090500,68247333,1460,1463,1463,1460,3363
20230829,090400,63335481,1462,1465,1465,1462,2358
20230829,090300,59883344,1465,1466,1473,1462,15495
20230829,090200,37204748,1466,1470,1480,1466,5904
20230829,090100,28534498,1470,1466,1470,1466,132
20230829,090000,28340721,1466,1492,1500,1466,19036