KissMeData/067390/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193600,2758417863,1750,1750,1750,1750,18196
20230830,193500,2758417863,1750,1750,1750,1750,0
20230830,193400,2758417863,1750,1750,1750,1750,0
20230830,193300,2758417863,1750,1750,1750,1750,0
20230830,193200,2758417863,1750,1750,1750,1750,0
20230830,193100,2758417863,1750,1750,1750,1750,0
20230830,193000,2758417863,1750,1750,1750,1750,0
20230830,192900,2758417863,1750,1750,1750,1750,0
20230830,192800,2758417863,1750,1750,1750,1750,0
20230830,192700,2758417863,1750,1750,1750,1750,0
20230830,192600,2758417863,1750,1750,1750,1750,0
20230830,192500,2758417863,1750,1750,1750,1750,0
20230830,192400,2758417863,1750,1750,1750,1750,0
20230830,192300,2758417863,1750,1750,1750,1750,0
20230830,192200,2758417863,1750,1750,1750,1750,0
20230830,192100,2758417863,1750,1750,1750,1750,0
20230830,192000,2758417863,1750,1750,1750,1750,0
20230830,191900,2758417863,1750,1750,1750,1750,0
20230830,191800,2758417863,1750,1750,1750,1750,0
20230830,191700,2758417863,1750,1750,1750,1750,0
20230830,191600,2758417863,1750,1750,1750,1750,0
20230830,191500,2758417863,1750,1750,1750,1750,0
20230830,191400,2758417863,1750,1750,1750,1750,0
20230830,191300,2758417863,1750,1750,1750,1750,0
20230830,191200,2758417863,1750,1750,1750,1750,0
20230830,191100,2758417863,1750,1750,1750,1750,0
20230830,191000,2758417863,1750,1750,1750,1750,0
20230830,190900,2758417863,1750,1750,1750,1750,0
20230830,190800,2758417863,1750,1750,1750,1750,0
20230830,190700,2758417863,1750,1750,1750,1750,0
20230830,190600,2758417863,1750,1750,1750,1750,18196
20230830,190500,2758417863,1750,1750,1750,1750,0
20230830,190400,2758417863,1750,1750,1750,1750,0
20230830,190300,2758417863,1750,1750,1750,1750,0
20230830,190200,2758417863,1750,1750,1750,1750,0
20230830,190100,2758417863,1750,1750,1750,1750,0
20230830,190000,2758417863,1750,1750,1750,1750,0
20230830,185900,2758417863,1750,1750,1750,1750,0
20230830,185800,2758417863,1750,1750,1750,1750,0
20230830,185700,2758417863,1750,1750,1750,1750,0
20230830,185600,2758417863,1750,1750,1750,1750,0
20230830,185500,2758417863,1750,1750,1750,1750,0
20230830,185400,2758417863,1750,1750,1750,1750,0
20230830,185300,2758417863,1750,1750,1750,1750,0
20230830,185200,2758417863,1750,1750,1750,1750,0
20230830,185100,2758417863,1750,1750,1750,1750,0
20230830,185000,2758417863,1750,1750,1750,1750,0
20230830,184900,2758417863,1750,1750,1750,1750,0
20230830,184800,2758417863,1750,1750,1750,1750,0
20230830,184700,2758417863,1750,1750,1750,1750,0
20230830,184600,2758417863,1750,1750,1750,1750,0
20230830,184500,2758417863,1750,1750,1750,1750,0
20230830,184400,2758417863,1750,1750,1750,1750,0
20230830,184300,2758417863,1750,1750,1750,1750,0
20230830,184200,2758417863,1750,1750,1750,1750,0
20230830,184100,2758417863,1750,1750,1750,1750,0
20230830,184000,2758417863,1750,1750,1750,1750,0
20230830,183900,2758417863,1750,1750,1750,1750,0
20230830,183800,2758417863,1750,1750,1750,1750,0
20230830,183700,2758417863,1750,1750,1750,1750,0
20230830,183600,2758417863,1750,1750,1750,1750,18196
20230830,183500,2758417863,1750,1750,1750,1750,0
20230830,183400,2758417863,1750,1750,1750,1750,0
20230830,183300,2758417863,1750,1750,1750,1750,0
20230830,183200,2758417863,1750,1750,1750,1750,0
20230830,183100,2758417863,1750,1750,1750,1750,0
20230830,183000,2758417863,1750,1750,1750,1750,0
20230830,182900,2758417863,1750,1750,1750,1750,0
20230830,182800,2758417863,1750,1750,1750,1750,0
20230830,182700,2758417863,1750,1750,1750,1750,0
20230830,182600,2758417863,1750,1750,1750,1750,0
20230830,182500,2758417863,1750,1750,1750,1750,0
20230830,182400,2758417863,1750,1750,1750,1750,0
20230830,182300,2758417863,1750,1750,1750,1750,0
20230830,182200,2758417863,1750,1750,1750,1750,0
20230830,182100,2758417863,1750,1750,1750,1750,0
20230830,182000,2758417863,1750,1750,1750,1750,0
20230830,181900,2758417863,1750,1750,1750,1750,0
20230830,181800,2758417863,1750,1750,1750,1750,0
20230830,181700,2758417863,1750,1750,1750,1750,0
20230830,181600,2758417863,1750,1750,1750,1750,0
20230830,181500,2758417863,1750,1750,1750,1750,0
20230830,181400,2758417863,1750,1750,1750,1750,0
20230830,181300,2758417863,1750,1750,1750,1750,0
20230830,181200,2758417863,1750,1750,1750,1750,0
20230830,181100,2758417863,1750,1750,1750,1750,0
20230830,181000,2758417863,1750,1750,1750,1750,0
20230830,180900,2758417863,1750,1750,1750,1750,0
20230830,180800,2758417863,1750,1750,1750,1750,0
20230830,180700,2758417863,1750,1750,1750,1750,0
20230830,180600,2758417863,1750,1750,1750,1750,18196
20230830,180500,2758417863,1750,1750,1750,1750,0
20230830,180400,2758417863,1750,1750,1750,1750,0
20230830,180300,2758417863,1750,1750,1750,1750,0
20230830,180200,2758417863,1750,1750,1750,1750,0
20230830,180100,2758417863,1750,1750,1750,1750,0
20230830,180000,2758417863,1750,1750,1750,1750,0
20230830,175900,2758417863,1750,1750,1750,1750,0
20230830,175800,2758417863,1750,1750,1750,1750,0
20230830,175700,2758417863,1750,1750,1750,1750,0
20230830,175600,2758417863,1750,1750,1750,1750,0
20230830,175500,2758417863,1750,1750,1750,1750,0
20230830,175400,2758417863,1750,1750,1750,1750,0
20230830,175300,2758417863,1750,1750,1750,1750,0
20230830,175200,2758417863,1750,1750,1750,1750,0
20230830,175100,2758417863,1750,1750,1750,1750,0
20230830,175000,2758417863,1750,1750,1750,1750,0
20230830,174900,2758417863,1750,1750,1750,1750,0
20230830,174800,2758417863,1750,1750,1750,1750,0
20230830,174700,2758417863,1750,1750,1750,1750,0
20230830,174600,2758417863,1750,1750,1750,1750,0
20230830,174500,2758417863,1750,1750,1750,1750,0
20230830,174400,2758417863,1750,1750,1750,1750,0
20230830,174300,2758417863,1750,1750,1750,1750,0
20230830,174200,2758417863,1750,1750,1750,1750,0
20230830,174100,2758417863,1750,1750,1750,1750,0
20230830,174000,2758417863,1750,1750,1750,1750,0
20230830,173900,2758417863,1750,1750,1750,1750,0
20230830,173800,2758417863,1750,1750,1750,1750,0
20230830,173700,2758417863,1750,1750,1750,1750,0
20230830,173600,2758417863,1750,1750,1750,1750,18196
20230830,173500,2758417863,1750,1750,1750,1750,0
20230830,173400,2758417863,1750,1750,1750,1750,0
20230830,173300,2758417863,1750,1750,1750,1750,0
20230830,173200,2758417863,1750,1750,1750,1750,0
20230830,173100,2758417863,1750,1750,1750,1750,0
20230830,173000,2758417863,1750,1750,1750,1750,0
20230830,172900,2758417863,1750,1750,1750,1750,0
20230830,172800,2758417863,1750,1750,1750,1750,0
20230830,172700,2758417863,1750,1750,1750,1750,0
20230830,172600,2758417863,1750,1750,1750,1750,0
20230830,172500,2758417863,1750,1750,1750,1750,0
20230830,172400,2758417863,1750,1750,1750,1750,0
20230830,172300,2758417863,1750,1750,1750,1750,0
20230830,172200,2758417863,1750,1750,1750,1750,0
20230830,172100,2758417863,1750,1750,1750,1750,0
20230830,172000,2758417863,1750,1750,1750,1750,0
20230830,171900,2758417863,1750,1750,1750,1750,0
20230830,171800,2758417863,1750,1750,1750,1750,0
20230830,171700,2758417863,1750,1750,1750,1750,0
20230830,171600,2758417863,1750,1750,1750,1750,0
20230830,171500,2758417863,1750,1750,1750,1750,0
20230830,171400,2758417863,1750,1750,1750,1750,0
20230830,171300,2758417863,1750,1750,1750,1750,0
20230830,171200,2758417863,1750,1750,1750,1750,0
20230830,171100,2758417863,1750,1750,1750,1750,0
20230830,171000,2758417863,1750,1750,1750,1750,0
20230830,170900,2758417863,1750,1750,1750,1750,0
20230830,170800,2758417863,1750,1750,1750,1750,0
20230830,170700,2758417863,1750,1750,1750,1750,0
20230830,170600,2758417863,1750,1750,1750,1750,18196
20230830,170500,2758417863,1750,1750,1750,1750,0
20230830,170400,2758417863,1750,1750,1750,1750,0
20230830,170300,2758417863,1750,1750,1750,1750,0
20230830,170200,2758417863,1750,1750,1750,1750,0
20230830,170100,2758417863,1750,1750,1750,1750,0
20230830,170000,2758417863,1750,1750,1750,1750,0
20230830,165900,2758417863,1750,1750,1750,1750,0
20230830,165800,2758417863,1750,1750,1750,1750,0
20230830,165700,2758417863,1750,1750,1750,1750,0
20230830,165600,2758417863,1750,1750,1750,1750,0
20230830,165500,2758417863,1750,1750,1750,1750,0
20230830,165400,2758417863,1750,1750,1750,1750,0
20230830,165300,2758417863,1750,1750,1750,1750,0
20230830,165200,2758417863,1750,1750,1750,1750,0
20230830,165100,2758417863,1750,1750,1750,1750,0
20230830,165000,2758417863,1750,1750,1750,1750,0
20230830,164900,2758417863,1750,1750,1750,1750,0
20230830,164800,2758417863,1750,1750,1750,1750,0
20230830,164700,2758417863,1750,1750,1750,1750,0
20230830,164600,2758417863,1750,1750,1750,1750,0
20230830,164500,2758417863,1750,1750,1750,1750,0
20230830,164400,2758417863,1750,1750,1750,1750,0
20230830,164300,2758417863,1750,1750,1750,1750,0
20230830,164200,2758417863,1750,1750,1750,1750,0
20230830,164100,2758417863,1750,1750,1750,1750,0
20230830,164000,2758417863,1750,1750,1750,1750,0
20230830,163900,2758417863,1750,1750,1750,1750,0
20230830,163800,2758417863,1750,1750,1750,1750,0
20230830,163700,2758417863,1750,1750,1750,1750,0
20230830,163600,2758417863,1750,1750,1750,1750,18196
20230830,163500,2758417863,1750,1750,1750,1750,0
20230830,163400,2758417863,1750,1750,1750,1750,0
20230830,163300,2758417863,1750,1750,1750,1750,0
20230830,163200,2758417863,1750,1750,1750,1750,0
20230830,163100,2758417863,1750,1750,1750,1750,0
20230830,163000,2758417863,1750,1750,1750,1750,0
20230830,162900,2758417863,1750,1750,1750,1750,0
20230830,162800,2758417863,1750,1750,1750,1750,0
20230830,162700,2758417863,1750,1750,1750,1750,0
20230830,162600,2758417863,1750,1750,1750,1750,0
20230830,162500,2758417863,1750,1750,1750,1750,0
20230830,162400,2758417863,1750,1750,1750,1750,0
20230830,162300,2758417863,1750,1750,1750,1750,0
20230830,162200,2758417863,1750,1750,1750,1750,0
20230830,162100,2758417863,1750,1750,1750,1750,0
20230830,162000,2758417863,1750,1750,1750,1750,0
20230830,161900,2758417863,1750,1750,1750,1750,0
20230830,161800,2758417863,1750,1750,1750,1750,0
20230830,161700,2758417863,1750,1750,1750,1750,0
20230830,161600,2758417863,1750,1750,1750,1750,0
20230830,161500,2758417863,1750,1750,1750,1750,0
20230830,161400,2758417863,1750,1750,1750,1750,0
20230830,161300,2758417863,1750,1750,1750,1750,0
20230830,161200,2758417863,1750,1750,1750,1750,0
20230830,161100,2758417863,1750,1750,1750,1750,0
20230830,161000,2758417863,1750,1750,1750,1750,0
20230830,160900,2758417863,1750,1750,1750,1750,0
20230830,160800,2758417863,1750,1750,1750,1750,0
20230830,160700,2758417863,1750,1750,1750,1750,0
20230830,160600,2758417863,1750,1750,1750,1750,18196
20230830,160500,2758417863,1750,1750,1750,1750,0
20230830,160400,2758417863,1750,1750,1750,1750,0
20230830,160300,2758417863,1750,1750,1750,1750,0
20230830,160200,2758417863,1750,1750,1750,1750,0
20230830,160100,2758417863,1750,1750,1750,1750,0
20230830,160000,2758417863,1750,1750,1750,1750,0
20230830,155900,2758417863,1750,1750,1750,1750,0
20230830,155800,2758417863,1750,1750,1750,1750,0
20230830,155700,2758417863,1750,1750,1750,1750,0
20230830,155600,2758417863,1750,1750,1750,1750,0
20230830,155500,2758417863,1750,1750,1750,1750,0
20230830,155400,2758417863,1750,1750,1750,1750,0
20230830,155300,2758417863,1750,1750,1750,1750,0
20230830,155200,2758417863,1750,1750,1750,1750,0
20230830,155100,2758417863,1750,1750,1750,1750,0
20230830,155000,2758417863,1750,1750,1750,1750,0
20230830,154900,2758417863,1750,1750,1750,1750,0
20230830,154800,2758417863,1750,1750,1750,1750,0
20230830,154700,2758417863,1750,1750,1750,1750,0
20230830,154600,2758417863,1750,1750,1750,1750,0
20230830,154500,2758417863,1750,1750,1750,1750,0
20230830,154400,2758417863,1750,1750,1750,1750,0
20230830,154300,2758417863,1750,1750,1750,1750,0
20230830,154200,2758417863,1750,1750,1750,1750,0
20230830,154100,2758417863,1750,1750,1750,1750,0
20230830,154000,2758417863,1750,1750,1750,1750,0
20230830,153900,2758417863,1750,1750,1750,1750,0
20230830,153800,2758417863,1750,1750,1750,1750,0
20230830,153700,2758417863,1750,1750,1750,1750,0
20230830,153600,2758417863,1750,1750,1750,1750,18196
20230830,153500,2758417863,1750,1750,1750,1750,0
20230830,153400,2758417863,1750,1750,1750,1750,0
20230830,153300,2758417863,1750,1750,1750,1750,0
20230830,153200,2758417863,1750,1750,1750,1750,0
20230830,153100,2758417863,1750,1750,1750,1750,0
20230830,153000,2758417863,1750,1750,1750,1750,18196
20230830,152900,2726574863,1774,1774,1774,1774,0
20230830,152800,2726574863,1774,1774,1774,1774,0
20230830,152700,2726574863,1774,1774,1774,1774,0
20230830,152600,2726574863,1774,1774,1774,1774,0
20230830,152500,2726574863,1774,1774,1774,1774,0
20230830,152400,2726574863,1774,1774,1774,1774,0
20230830,152300,2726574863,1774,1774,1774,1774,0
20230830,152200,2726574863,1774,1774,1774,1774,0
20230830,152100,2726574863,1774,1774,1774,1774,0
20230830,152000,2726574863,1774,1774,1774,1774,0
20230830,151900,2726574863,1774,1774,1775,1772,3226
20230830,151800,2720851022,1775,1769,1775,1768,8944
20230830,151700,2705028864,1769,1768,1769,1758,3612
20230830,151600,2698641448,1768,1760,1768,1760,4641
20230830,151500,2690449757,1762,1768,1769,1752,582
20230830,151400,2689420710,1769,1749,1770,1749,10304
20230830,151300,2671352689,1749,1752,1753,1749,13383
20230830,151200,2647919357,1752,1737,1752,1737,5924
20230830,151100,2637556511,1748,1748,1748,1737,73
20230830,151000,2637429589,1750,1756,1756,1734,4200
20230830,150900,2630099704,1737,1780,1780,1734,65
20230830,150800,2629985141,1780,1721,1781,1721,16872
20230830,150700,2600635218,1721,1717,1721,1717,236
20230830,150600,2600229954,1723,1718,1723,1717,147
20230830,150500,2599977539,1725,1725,1725,1725,0
20230830,150400,2599977539,1725,1725,1725,1725,13
20230830,150300,2599955114,1726,1715,1726,1715,2088
20230830,150200,2596359598,1715,1715,1715,1714,1458
20230830,150100,2593859534,1714,1714,1714,1714,1000
20230830,150000,2592145534,1720,1720,1720,1720,14
20230830,145900,2592121454,1720,1714,1720,1714,718
20230830,145800,2590890754,1714,1717,1717,1714,3983
20230830,145700,2584057971,1717,1722,1722,1717,1064
20230830,145600,2582229583,1724,1724,1724,1724,0
20230830,145500,2582229583,1724,1724,1724,1724,181
20230830,145400,2581917539,1725,1722,1726,1714,2034
20230830,145300,2578415176,1717,1726,1726,1717,5044
20230830,145200,2569709245,1726,1728,1728,1716,115
20230830,145100,2569511860,1712,1705,1712,1705,20738
20230830,145000,2534061070,1705,1702,1705,1702,503
20230830,144900,2533204958,1702,1702,1703,1701,1031
20230830,144800,2531451093,1701,1702,1702,1701,773
20230830,144700,2530135856,1702,1702,1702,1701,1596
20230830,144600,2527419764,1702,1703,1703,1702,17
20230830,144500,2527390828,1702,1702,1704,1702,371
20230830,144400,2526759372,1701,1701,1701,1701,456
20230830,144300,2525983716,1701,1704,1704,1701,5000
20230830,144200,2517472917,1705,1707,1707,1705,1264
20230830,144100,2515316464,1707,1707,1707,1707,0
20230830,144000,2515316464,1707,1705,1707,1705,52
20230830,143900,2515227731,1705,1705,1705,1705,100
20230830,143800,2515057231,1705,1706,1708,1705,1418
20230830,143700,2512638412,1705,1708,1708,1705,328
20230830,143600,2512079118,1706,1708,1708,1706,22
20230830,143500,2512041566,1708,1708,1708,1708,850
20230830,143400,2510589766,1706,1709,1709,1706,1764
20230830,143300,2507580352,1706,1708,1708,1706,1461
20230830,143200,2505086382,1709,1709,1709,1709,207
20230830,143100,2504732619,1709,1708,1709,1708,310
20230830,143000,2504203129,1708,1708,1708,1708,600
20230830,142900,2503178329,1709,1708,1709,1708,505
20230830,142800,2502315289,1708,1709,1709,1708,1855
20230830,142700,2499146947,1709,1708,1709,1708,14
20230830,142600,2499123028,1709,1709,1709,1709,0
20230830,142500,2499123028,1709,1708,1709,1708,91
20230830,142400,2498967599,1708,1708,1708,1708,20
20230830,142300,2498933439,1709,1709,1709,1709,7
20230830,142200,2498921476,1707,1707,1707,1707,2
20230830,142100,2498918062,1709,1709,1709,1709,1
20230830,142000,2498916353,1709,1708,1709,1708,230
20230830,141900,2498523292,1708,1708,1709,1708,536
20230830,141800,2497607803,1708,1709,1709,1707,146
20230830,141700,2497358527,1708,1708,1709,1708,1012
20230830,141600,2495630030,1709,1710,1710,1709,126
20230830,141500,2495414688,1709,1711,1712,1709,176
20230830,141400,2495113527,1712,1707,1712,1707,533
20230830,141300,2494201994,1706,1711,1711,1706,2878
20230830,141200,2489286618,1712,1710,1712,1710,1153
20230830,141100,2487313082,1710,1712,1712,1710,200
20230830,141000,2486970882,1710,1711,1711,1710,696
20230830,140900,2485780411,1712,1715,1715,1712,1044
20230830,140800,2483992429,1715,1715,1715,1715,1
20230830,140700,2483990714,1714,1715,1715,1714,115
20230830,140600,2483793493,1715,1720,1720,1715,2901
20230830,140500,2478806772,1721,1723,1724,1721,41
20230830,140400,2478736184,1724,1724,1724,1724,2
20230830,140300,2478732736,1724,1727,1729,1724,2600
20230830,140200,2474248135,1728,1728,1728,1728,1
20230830,140100,2474246407,1728,1728,1728,1728,7
20230830,140000,2474234311,1717,1729,1729,1717,2501
20230830,135900,2469937237,1719,1720,1720,1719,100
20230830,135800,2469765287,1729,1729,1729,1719,202
20230830,135700,2469417435,1719,1729,1729,1719,225
20230830,135600,2469030589,1729,1726,1729,1719,521
20230830,135500,2468134822,1726,1726,1726,1726,0
20230830,135400,2468134822,1726,1726,1726,1726,0
20230830,135300,2468134822,1726,1728,1734,1722,5914
20230830,135200,2457907669,1728,1727,1728,1727,133
20230830,135100,2457677972,1722,1722,1722,1722,0
20230830,135000,2457677972,1722,1722,1723,1722,209
20230830,134900,2457318068,1727,1727,1727,1727,188
20230830,134800,2456993392,1727,1727,1727,1727,0
20230830,134700,2456993392,1727,1727,1727,1727,1
20230830,134600,2456991665,1718,1724,1724,1718,1449
20230830,134500,2454501118,1728,1728,1728,1728,436
20230830,134400,2453747710,1728,1731,1734,1724,7172
20230830,134300,2441349107,1734,1734,1734,1730,592
20230830,134200,2440324443,1734,1731,1735,1730,483
20230830,134100,2439488736,1735,1729,1735,1729,1928
20230830,134000,2436154048,1729,1728,1729,1726,171
20230830,133900,2435858676,1729,1725,1729,1725,130
20230830,133800,2435634257,1725,1725,1729,1725,113
20230830,133700,2435439328,1725,1720,1725,1720,2825
20230830,133600,2430572166,1718,1718,1718,1717,632
20230830,133500,2429486975,1721,1721,1721,1721,245
20230830,133400,2429065330,1721,1720,1721,1720,213
20230830,133300,2428698957,1716,1716,1716,1716,1
20230830,133200,2428697241,1716,1715,1719,1715,2510
20230830,133100,2424383713,1715,1716,1717,1715,28
20230830,133000,2424335659,1716,1715,1716,1707,109
20230830,132900,2424148724,1715,1715,1715,1715,2530
20230830,132800,2419809774,1715,1715,1715,1715,0
20230830,132700,2419809774,1715,1705,1715,1705,1054
20230830,132600,2418011043,1706,1696,1706,1696,6679
20230830,132500,2406658993,1699,1695,1699,1695,194
20230830,132400,2406330159,1695,1699,1699,1695,3
20230830,132300,2406325069,1699,1703,1703,1695,84
20230830,132200,2406182669,1695,1695,1703,1695,103
20230830,132100,2406008068,1695,1695,1695,1694,554
20230830,132000,2405069538,1695,1695,1695,1695,433
20230830,131900,2404335603,1695,1695,1695,1694,181
20230830,131800,2404028978,1694,1694,1694,1694,1100
20230830,131700,2402165578,1694,1702,1702,1694,6898
20230830,131600,2390467934,1700,1706,1706,1700,15964
20230830,131500,2363318955,1710,1710,1710,1710,520
20230830,131400,2362429755,1710,1710,1710,1710,10
20230830,131300,2362412655,1705,1701,1705,1701,632
20230830,131200,2361336295,1700,1705,1705,1700,7704
20230830,131100,2348228910,1705,1705,1705,1705,342
20230830,131000,2347645800,1705,1706,1706,1705,2134
20230830,130900,2344006076,1706,1706,1706,1706,183
20230830,130800,2343693878,1706,1706,1706,1706,99
20230830,130700,2343524984,1705,1705,1705,1705,0
20230830,130600,2343524984,1705,1706,1706,1705,1912
20230830,130500,2340264995,1705,1709,1709,1705,611
20230830,130400,2339221845,1708,1709,1709,1708,740
20230830,130300,2337957920,1709,1711,1711,1708,932
20230830,130200,2336364680,1711,1711,1715,1708,1686
20230830,130100,2333483224,1710,1711,1711,1708,5032
20230830,130000,2324881236,1711,1713,1713,1711,2820
20230830,125900,2320052608,1714,1714,1714,1714,585
20230830,125800,2319049918,1714,1717,1717,1714,2649
20230830,125700,2314504520,1716,1726,1726,1716,2494
20230830,125600,2310212239,1729,1729,1729,1729,0
20230830,125500,2310212239,1729,1729,1729,1729,137
20230830,125400,2309975366,1729,1722,1729,1722,1720
20230830,125300,2307010398,1714,1716,1716,1714,503
20230830,125200,2306147256,1714,1718,1718,1714,6994
20230830,125100,2294157540,1714,1710,1714,1710,9822
20230830,125000,2277359798,1710,1711,1711,1710,7712
20230830,124900,2264168206,1711,1712,1712,1711,4373
20230830,124800,2256684128,1712,1714,1717,1712,508
20230830,124700,2255814063,1719,1721,1721,1715,3323
20230830,124600,2250099437,1721,1722,1722,1721,3330
20230830,124500,2244367579,1721,1722,1730,1721,2373
20230830,124400,2240280049,1722,1726,1726,1722,41
20230830,124300,2240209442,1721,1721,1721,1721,0
20230830,124200,2240209442,1721,1722,1722,1721,719
20230830,124100,2238971374,1722,1730,1730,1722,957
20230830,124000,2237322293,1722,1725,1730,1722,2072
20230830,123900,2233748431,1722,1725,1725,1722,699
20230830,123800,2232543253,1725,1726,1726,1725,2249
20230830,123700,2228663722,1725,1725,1725,1725,29
20230830,123600,2228613697,1725,1730,1731,1725,2810
20230830,123500,2223764095,1734,1736,1736,1734,14
20230830,123400,2223739817,1726,1729,1729,1726,3220
20230830,123300,2218177135,1742,1742,1742,1742,1
20230830,123200,2218175393,1730,1731,1731,1728,4565
20230830,123100,2210278412,1731,1731,1731,1731,501
20230830,123000,2209411181,1746,1742,1746,1730,2596
20230830,122900,2204906444,1742,1735,1742,1735,4105
20230830,122800,2197783534,1735,1735,1735,1735,534
20230830,122700,2196857044,1732,1732,1732,1732,0
20230830,122600,2196857044,1732,1732,1732,1732,0
20230830,122500,2196857044,1732,1736,1736,1732,623
20230830,122400,2195775844,1744,1743,1744,1743,500
20230830,122300,2194903884,1745,1736,1745,1736,201
20230830,122200,2194554939,1748,1749,1749,1747,572
20230830,122100,2193555181,1740,1740,1740,1740,574
20230830,122000,2192556421,1750,1735,1750,1730,1033
20230830,121900,2190764108,1735,1735,1737,1735,1900
20230830,121800,2187465633,1735,1735,1735,1735,285
20230830,121700,2186971158,1726,1727,1727,1726,32
20230830,121600,2186915916,1726,1734,1734,1726,1730
20230830,121500,2183920296,1734,1732,1734,1727,1332
20230830,121400,2181612357,1732,1732,1732,1732,20
20230830,121300,2181577717,1733,1733,1733,1733,1
20230830,121200,2181575984,1735,1735,1735,1735,0
20230830,121100,2181575984,1735,1735,1735,1735,1
20230830,121000,2181574249,1726,1737,1738,1726,364
20230830,120900,2180943590,1738,1726,1738,1726,2
20230830,120800,2180940126,1726,1725,1726,1725,31
20230830,120700,2180886650,1725,1731,1731,1720,15801
20230830,120600,2153619303,1732,1742,1742,1732,3145
20230830,120500,2148166723,1743,1745,1745,1743,3
20230830,120400,2148161491,1746,1748,1748,1746,5
20230830,120300,2148152754,1736,1736,1736,1736,25
20230830,120200,2148109354,1749,1735,1749,1734,1421
20230830,120100,2145644022,1750,1750,1750,1750,100
20230830,120000,2145469022,1752,1738,1752,1732,6565
20230830,115900,2134083236,1755,1742,1755,1738,8010
20230830,115800,2120150940,1743,1743,1743,1743,838
20230830,115700,2118690306,1743,1743,1743,1743,10
20230830,115600,2118672876,1743,1743,1743,1743,13
20230830,115500,2118650217,1743,1743,1743,1743,0
20230830,115400,2118650217,1743,1760,1760,1743,2793
20230830,115300,2113766554,1760,1760,1761,1760,133
20230830,115200,2113532449,1760,1747,1760,1743,22
20230830,115100,2113494015,1762,1762,1762,1761,113
20230830,115000,2113294913,1763,1763,1763,1763,50
20230830,114900,2113206763,1763,1760,1763,1742,3545
20230830,114800,2107011990,1764,1764,1764,1764,0
20230830,114700,2107011990,1764,1741,1764,1741,8676
20230830,114600,2091786830,1740,1740,1740,1740,431
20230830,114500,2091036890,1740,1740,1740,1740,425
20230830,114400,2090297390,1740,1741,1741,1740,342
20230830,114300,2089702294,1741,1741,1742,1741,106
20230830,114200,2089517744,1742,1751,1751,1742,6
20230830,114100,2089507283,1750,1750,1750,1750,500
20230830,114000,2088632283,1751,1751,1751,1751,1
20230830,113900,2088630532,1739,1754,1754,1739,2
20230830,113800,2088627039,1738,1758,1758,1738,1602
20230830,113700,2085842461,1738,1738,1738,1738,1471
20230830,113600,2083285863,1740,1748,1748,1739,10233
20230830,113500,2065479843,1741,1748,1748,1741,343
20230830,113400,2064880286,1748,1748,1748,1748,0
20230830,113300,2064880286,1748,1748,1748,1742,167
20230830,113200,2064589354,1741,1745,1745,1741,4621
20230830,113100,2056541468,1744,1744,1744,1744,501
20230830,113000,2055667724,1744,1747,1748,1744,1079
20230830,112900,2053782725,1747,1748,1748,1747,400
20230830,112800,2053083917,1750,1750,1750,1750,271
20230830,112700,2052609667,1750,1751,1751,1750,454
20230830,112600,2051815160,1750,1755,1755,1750,900
20230830,112500,2050239377,1755,1760,1761,1755,108
20230830,112400,2050049254,1760,1760,1760,1760,2
20230830,112300,2050045734,1761,1761,1761,1761,7
20230830,112200,2050033407,1762,1763,1763,1762,11
20230830,112100,2050014018,1764,1764,1764,1762,2404
20230830,112000,2045773474,1765,1764,1765,1764,111
20230830,111900,2045577669,1765,1758,1765,1758,700
20230830,111800,2044345522,1758,1752,1758,1752,114
20230830,111700,2044145116,1758,1751,1758,1751,1563
20230830,111600,2041406745,1750,1750,1750,1750,121
20230830,111500,2041194995,1751,1752,1752,1751,137
20230830,111400,2040955051,1752,1752,1752,1752,0
20230830,111300,2040955051,1752,1747,1752,1747,259
20230830,111200,2040501928,1742,1745,1747,1742,745
20230830,111100,2039203957,1745,1747,1747,1745,25
20230830,111000,2039160304,1750,1750,1750,1750,1
20230830,110900,2039158554,1750,1743,1750,1743,1317
20230830,110800,2036858413,1740,1741,1741,1740,211
20230830,110700,2036491173,1740,1740,1741,1740,574
20230830,110600,2035492379,1740,1741,1741,1740,262
20230830,110500,2035036286,1741,1741,1741,1741,587
20230830,110400,2034014319,1741,1740,1741,1740,488
20230830,110300,2033165087,1740,1740,1741,1740,630
20230830,110200,2032068867,1741,1740,1745,1740,1112
20230830,110100,2030133882,1746,1741,1746,1740,531
20230830,110000,2029209531,1747,1747,1747,1741,263
20230830,105900,2028751435,1748,1748,1748,1741,7
20230830,105800,2028739220,1740,1745,1745,1740,2020
20230830,105700,2025223420,1748,1749,1749,1740,1554
20230830,105600,2022519387,1740,1741,1749,1740,866
20230830,105500,2021010095,1741,1741,1749,1741,543
20230830,105400,2020064723,1740,1754,1754,1740,3413
20230830,105300,2014124051,1740,1743,1743,1740,8049
20230830,105200,2000108439,1742,1743,1743,1742,517
20230830,105100,1999207625,1743,1747,1747,1743,1000
20230830,105000,1997463425,1743,1747,1747,1743,1945
20230830,104900,1994072301,1758,1758,1758,1758,5
20230830,104800,1994063511,1758,1759,1759,1758,11
20230830,104700,1994044163,1742,1744,1744,1741,858
20230830,104600,1992549273,1742,1750,1750,1742,3315
20230830,104500,1986753073,1750,1752,1752,1750,1240
20230830,104400,1984581834,1760,1751,1760,1751,57
20230830,104300,1984481964,1751,1751,1751,1751,138
20230830,104200,1984240326,1751,1752,1752,1751,4142
20230830,104100,1976987642,1752,1750,1761,1750,8914
20230830,104000,1961387829,1750,1756,1756,1750,5600
20230830,103900,1951581096,1756,1759,1759,1756,651
20230830,103800,1950437180,1758,1758,1758,1757,2950
20230830,103700,1945253377,1758,1758,1758,1758,640
20230830,103600,1944128257,1758,1758,1758,1758,1349
20230830,103500,1941756715,1753,1752,1753,1752,606
20230830,103400,1940694983,1752,1754,1756,1752,3629
20230830,103300,1934335955,1756,1755,1756,1755,269
20230830,103200,1933863601,1769,1755,1769,1753,1102
20230830,103100,1931930106,1755,1761,1761,1755,246
20230830,103000,1931497068,1769,1767,1769,1766,283
20230830,102900,1930997103,1768,1776,1776,1768,990
20230830,102800,1929246218,1774,1774,1775,1774,1267
20230830,102700,1926997680,1772,1772,1775,1772,989
20230830,102600,1925245157,1772,1772,1772,1771,76
20230830,102500,1925110546,1767,1751,1767,1750,4157
20230830,102400,1917794994,1750,1751,1757,1750,600
20230830,102300,1916744392,1751,1751,1751,1750,1466
20230830,102200,1914177430,1758,1751,1758,1750,252
20230830,102100,1913736324,1750,1751,1751,1750,19311
20230830,102000,1879941719,1750,1753,1753,1750,6076
20230830,101900,1869302137,1755,1756,1756,1755,1150
20230830,101800,1867283867,1755,1756,1756,1753,2336
20230830,101700,1863184170,1756,1773,1773,1755,1748
20230830,101600,1860104902,1775,1763,1775,1763,524
20230830,101500,1859175018,1756,1759,1760,1755,3585
20230830,101400,1852877080,1760,1769,1769,1758,7786
20230830,101300,1839168012,1770,1770,1771,1769,1677
20230830,101200,1836199976,1770,1770,1770,1769,342
20230830,101100,1835594828,1769,1778,1778,1769,1239
20230830,101000,1833401794,1769,1778,1778,1769,1019
20230830,100900,1831599174,1769,1769,1769,1760,2418
20230830,100800,1827335588,1779,1777,1779,1776,1300
20230830,100700,1825025549,1777,1772,1777,1760,7442
20230830,100600,1811916746,1777,1767,1777,1766,2776
20230830,100500,1807005339,1761,1767,1767,1761,1109
20230830,100400,1805052145,1768,1760,1768,1760,123
20230830,100300,1804835497,1768,1768,1769,1754,3543
20230830,100200,1798573333,1768,1763,1769,1754,5680
20230830,100100,1788533154,1754,1760,1771,1754,2927
20230830,100000,1783388265,1759,1759,1759,1759,1048
20230830,095900,1781544833,1759,1754,1759,1753,2706
20230830,095800,1776788831,1754,1752,1754,1750,7635
20230830,095700,1763414949,1752,1776,1776,1752,6667
20230830,095600,1751716364,1755,1780,1782,1754,18848
20230830,095500,1718325004,1784,1784,1785,1779,5169
20230830,095400,1709118551,1785,1799,1799,1785,5032
20230830,095300,1700118812,1799,1792,1800,1790,9087
20230830,095200,1683843952,1791,1791,1800,1790,8715
20230830,095100,1668232168,1791,1800,1800,1791,11979
20230830,095000,1646712817,1800,1800,1801,1798,4366
20230830,094900,1638855428,1800,1801,1801,1798,22221
20230830,094800,1598850619,1818,1802,1818,1801,3576
20230830,094700,1592380777,1802,1820,1825,1802,5551
20230830,094600,1582289714,1825,1820,1825,1815,2482
20230830,094500,1577771253,1820,1815,1820,1806,1556
20230830,094400,1574946738,1815,1808,1815,1797,3615
20230830,094300,1568418968,1810,1814,1814,1810,1504
20230830,094200,1565694716,1814,1810,1815,1810,1685
20230830,094100,1562638777,1814,1807,1815,1807,1392
20230830,094000,1560115425,1811,1808,1812,1793,5418
20230830,093900,1550335777,1808,1797,1809,1792,8345
20230830,093800,1535270127,1809,1810,1810,1788,11515
20230830,093700,1514593536,1810,1800,1810,1795,4649
20230830,093600,1506222212,1800,1802,1802,1800,315
20230830,093500,1505654820,1802,1798,1803,1795,3534
20230830,093400,1499301516,1799,1797,1800,1797,2902
20230830,093300,1494081355,1798,1787,1798,1787,2197
20230830,093200,1490139764,1787,1791,1797,1787,7896
20230830,093100,1476001890,1791,1793,1793,1786,5444
20230830,093000,1466252593,1791,1785,1793,1780,13572
20230830,092900,1442052352,1793,1813,1815,1780,47027
20230830,092800,1357137887,1813,1814,1820,1812,3862
20230830,092700,1350134521,1812,1815,1821,1810,20184
20230830,092600,1313537359,1813,1835,1842,1810,20866
20230830,092500,1275459149,1843,1870,1870,1824,47165
20230830,092400,1188158882,1870,1848,1885,1844,42230
20230830,092300,1109613698,1848,1822,1848,1822,16590
20230830,092200,1079122982,1821,1833,1833,1821,2708
20230830,092100,1074176945,1835,1822,1837,1820,3006
20230830,092000,1068687323,1820,1819,1839,1819,10926
20230830,091900,1048721492,1819,1812,1832,1809,9589
20230830,091800,1031317255,1824,1831,1843,1809,34495
20230830,091700,968073682,1843,1808,1844,1798,26802
20230830,091600,919124453,1808,1808,1808,1788,20118
20230830,091500,882772489,1807,1800,1807,1779,14815
20230830,091400,856225399,1776,1790,1810,1770,26099
20230830,091300,809442680,1790,1723,1800,1723,16938
20230830,091200,779518161,1750,1715,1750,1710,20851
20230830,091100,743441274,1715,1679,1715,1677,30682
20230830,091000,691462710,1679,1689,1690,1675,1429
20230830,090900,689062229,1689,1678,1691,1673,12112
20230830,090800,668754068,1676,1690,1697,1674,6733
20230830,090700,657419087,1697,1677,1698,1668,19060
20230830,090600,625392744,1677,1657,1679,1657,18414
20230830,090500,594789171,1657,1706,1706,1657,52449
20230830,090400,506733931,1705,1722,1723,1705,26808
20230830,090300,460805742,1722,1720,1730,1701,28938
20230830,090200,411245363,1720,1640,1730,1640,41272
20230830,090100,341741529,1640,1758,1773,1620,83708
20230830,090000,198891160,1755,1794,1800,1755,111449