KissMeData/084440/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193900,905030513,1878,1878,1878,1878,13219
20230828,193800,905030513,1878,1878,1878,1878,0
20230828,193700,905030513,1878,1878,1878,1878,0
20230828,193600,905030513,1878,1878,1878,1878,0
20230828,193500,905030513,1878,1878,1878,1878,0
20230828,193400,905030513,1878,1878,1878,1878,0
20230828,193300,905030513,1878,1878,1878,1878,0
20230828,193200,905030513,1878,1878,1878,1878,0
20230828,193100,905030513,1878,1878,1878,1878,0
20230828,193000,905030513,1878,1878,1878,1878,0
20230828,192900,905030513,1878,1878,1878,1878,0
20230828,192800,905030513,1878,1878,1878,1878,0
20230828,192700,905030513,1878,1878,1878,1878,0
20230828,192600,905030513,1878,1878,1878,1878,0
20230828,192500,905030513,1878,1878,1878,1878,0
20230828,192400,905030513,1878,1878,1878,1878,0
20230828,192300,905030513,1878,1878,1878,1878,0
20230828,192200,905030513,1878,1878,1878,1878,0
20230828,192100,905030513,1878,1878,1878,1878,0
20230828,192000,905030513,1878,1878,1878,1878,0
20230828,191900,905030513,1878,1878,1878,1878,0
20230828,191800,905030513,1878,1878,1878,1878,0
20230828,191700,905030513,1878,1878,1878,1878,0
20230828,191600,905030513,1878,1878,1878,1878,0
20230828,191500,905030513,1878,1878,1878,1878,0
20230828,191400,905030513,1878,1878,1878,1878,0
20230828,191300,905030513,1878,1878,1878,1878,0
20230828,191200,905030513,1878,1878,1878,1878,0
20230828,191100,905030513,1878,1878,1878,1878,0
20230828,191000,905030513,1878,1878,1878,1878,0
20230828,190900,905030513,1878,1878,1878,1878,13219
20230828,190800,905030513,1878,1878,1878,1878,0
20230828,190700,905030513,1878,1878,1878,1878,0
20230828,190600,905030513,1878,1878,1878,1878,0
20230828,190500,905030513,1878,1878,1878,1878,0
20230828,190400,905030513,1878,1878,1878,1878,0
20230828,190300,905030513,1878,1878,1878,1878,0
20230828,190200,905030513,1878,1878,1878,1878,0
20230828,190100,905030513,1878,1878,1878,1878,0
20230828,190000,905030513,1878,1878,1878,1878,0
20230828,185900,905030513,1878,1878,1878,1878,0
20230828,185800,905030513,1878,1878,1878,1878,0
20230828,185700,905030513,1878,1878,1878,1878,0
20230828,185600,905030513,1878,1878,1878,1878,0
20230828,185500,905030513,1878,1878,1878,1878,0
20230828,185400,905030513,1878,1878,1878,1878,0
20230828,185300,905030513,1878,1878,1878,1878,0
20230828,185200,905030513,1878,1878,1878,1878,0
20230828,185100,905030513,1878,1878,1878,1878,0
20230828,185000,905030513,1878,1878,1878,1878,0
20230828,184900,905030513,1878,1878,1878,1878,0
20230828,184800,905030513,1878,1878,1878,1878,0
20230828,184700,905030513,1878,1878,1878,1878,0
20230828,184600,905030513,1878,1878,1878,1878,0
20230828,184500,905030513,1878,1878,1878,1878,0
20230828,184400,905030513,1878,1878,1878,1878,0
20230828,184300,905030513,1878,1878,1878,1878,0
20230828,184200,905030513,1878,1878,1878,1878,0
20230828,184100,905030513,1878,1878,1878,1878,0
20230828,184000,905030513,1878,1878,1878,1878,0
20230828,183900,905030513,1878,1878,1878,1878,13219
20230828,183800,905030513,1878,1878,1878,1878,0
20230828,183700,905030513,1878,1878,1878,1878,0
20230828,183600,905030513,1878,1878,1878,1878,0
20230828,183500,905030513,1878,1878,1878,1878,0
20230828,183400,905030513,1878,1878,1878,1878,0
20230828,183300,905030513,1878,1878,1878,1878,0
20230828,183200,905030513,1878,1878,1878,1878,0
20230828,183100,905030513,1878,1878,1878,1878,0
20230828,183000,905030513,1878,1878,1878,1878,0
20230828,182900,905030513,1878,1878,1878,1878,0
20230828,182800,905030513,1878,1878,1878,1878,0
20230828,182700,905030513,1878,1878,1878,1878,0
20230828,182600,905030513,1878,1878,1878,1878,0
20230828,182500,905030513,1878,1878,1878,1878,0
20230828,182400,905030513,1878,1878,1878,1878,0
20230828,182300,905030513,1878,1878,1878,1878,0
20230828,182200,905030513,1878,1878,1878,1878,0
20230828,182100,905030513,1878,1878,1878,1878,0
20230828,182000,905030513,1878,1878,1878,1878,0
20230828,181900,905030513,1878,1878,1878,1878,0
20230828,181800,905030513,1878,1878,1878,1878,0
20230828,181700,905030513,1878,1878,1878,1878,0
20230828,181600,905030513,1878,1878,1878,1878,0
20230828,181500,905030513,1878,1878,1878,1878,0
20230828,181400,905030513,1878,1878,1878,1878,0
20230828,181300,905030513,1878,1878,1878,1878,0
20230828,181200,905030513,1878,1878,1878,1878,0
20230828,181100,905030513,1878,1878,1878,1878,0
20230828,181000,905030513,1878,1878,1878,1878,0
20230828,180900,905030513,1878,1878,1878,1878,13219
20230828,180800,905030513,1878,1878,1878,1878,0
20230828,180700,905030513,1878,1878,1878,1878,0
20230828,180600,905030513,1878,1878,1878,1878,0
20230828,180500,905030513,1878,1878,1878,1878,0
20230828,180400,905030513,1878,1878,1878,1878,0
20230828,180300,905030513,1878,1878,1878,1878,0
20230828,180200,905030513,1878,1878,1878,1878,0
20230828,180100,905030513,1878,1878,1878,1878,0
20230828,180000,905030513,1878,1878,1878,1878,0
20230828,175900,905030513,1878,1878,1878,1878,0
20230828,175800,905030513,1878,1878,1878,1878,0
20230828,175700,905030513,1878,1878,1878,1878,0
20230828,175600,905030513,1878,1878,1878,1878,0
20230828,175500,905030513,1878,1878,1878,1878,0
20230828,175400,905030513,1878,1878,1878,1878,0
20230828,175300,905030513,1878,1878,1878,1878,0
20230828,175200,905030513,1878,1878,1878,1878,0
20230828,175100,905030513,1878,1878,1878,1878,0
20230828,175000,905030513,1878,1878,1878,1878,0
20230828,174900,905030513,1878,1878,1878,1878,0
20230828,174800,905030513,1878,1878,1878,1878,0
20230828,174700,905030513,1878,1878,1878,1878,0
20230828,174600,905030513,1878,1878,1878,1878,0
20230828,174500,905030513,1878,1878,1878,1878,0
20230828,174400,905030513,1878,1878,1878,1878,0
20230828,174300,905030513,1878,1878,1878,1878,0
20230828,174200,905030513,1878,1878,1878,1878,0
20230828,174100,905030513,1878,1878,1878,1878,0
20230828,174000,905030513,1878,1878,1878,1878,0
20230828,173900,905030513,1878,1878,1878,1878,13219
20230828,173800,905030513,1878,1878,1878,1878,0
20230828,173700,905030513,1878,1878,1878,1878,0
20230828,173600,905030513,1878,1878,1878,1878,0
20230828,173500,905030513,1878,1878,1878,1878,0
20230828,173400,905030513,1878,1878,1878,1878,0
20230828,173300,905030513,1878,1878,1878,1878,0
20230828,173200,905030513,1878,1878,1878,1878,0
20230828,173100,905030513,1878,1878,1878,1878,0
20230828,173000,905030513,1878,1878,1878,1878,0
20230828,172900,905030513,1878,1878,1878,1878,0
20230828,172800,905030513,1878,1878,1878,1878,0
20230828,172700,905030513,1878,1878,1878,1878,0
20230828,172600,905030513,1878,1878,1878,1878,0
20230828,172500,905030513,1878,1878,1878,1878,0
20230828,172400,905030513,1878,1878,1878,1878,0
20230828,172300,905030513,1878,1878,1878,1878,0
20230828,172200,905030513,1878,1878,1878,1878,0
20230828,172100,905030513,1878,1878,1878,1878,0
20230828,172000,905030513,1878,1878,1878,1878,0
20230828,171900,905030513,1878,1878,1878,1878,0
20230828,171800,905030513,1878,1878,1878,1878,0
20230828,171700,905030513,1878,1878,1878,1878,0
20230828,171600,905030513,1878,1878,1878,1878,0
20230828,171500,905030513,1878,1878,1878,1878,0
20230828,171400,905030513,1878,1878,1878,1878,0
20230828,171300,905030513,1878,1878,1878,1878,0
20230828,171200,905030513,1878,1878,1878,1878,0
20230828,171100,905030513,1878,1878,1878,1878,0
20230828,171000,905030513,1878,1878,1878,1878,0
20230828,170900,905030513,1878,1878,1878,1878,13219
20230828,170800,905030513,1878,1878,1878,1878,0
20230828,170700,905030513,1878,1878,1878,1878,0
20230828,170600,905030513,1878,1878,1878,1878,0
20230828,170500,905030513,1878,1878,1878,1878,0
20230828,170400,905030513,1878,1878,1878,1878,0
20230828,170300,905030513,1878,1878,1878,1878,0
20230828,170200,905030513,1878,1878,1878,1878,0
20230828,170100,905030513,1878,1878,1878,1878,0
20230828,170000,905030513,1878,1878,1878,1878,0
20230828,165900,905030513,1878,1878,1878,1878,0
20230828,165800,905030513,1878,1878,1878,1878,0
20230828,165700,905030513,1878,1878,1878,1878,0
20230828,165600,905030513,1878,1878,1878,1878,0
20230828,165500,905030513,1878,1878,1878,1878,0
20230828,165400,905030513,1878,1878,1878,1878,0
20230828,165300,905030513,1878,1878,1878,1878,0
20230828,165200,905030513,1878,1878,1878,1878,0
20230828,165100,905030513,1878,1878,1878,1878,0
20230828,165000,905030513,1878,1878,1878,1878,0
20230828,164900,905030513,1878,1878,1878,1878,0
20230828,164800,905030513,1878,1878,1878,1878,0
20230828,164700,905030513,1878,1878,1878,1878,0
20230828,164600,905030513,1878,1878,1878,1878,0
20230828,164500,905030513,1878,1878,1878,1878,0
20230828,164400,905030513,1878,1878,1878,1878,0
20230828,164300,905030513,1878,1878,1878,1878,0
20230828,164200,905030513,1878,1878,1878,1878,0
20230828,164100,905030513,1878,1878,1878,1878,0
20230828,164000,905030513,1878,1878,1878,1878,0
20230828,163900,905030513,1878,1878,1878,1878,13219
20230828,163800,905030513,1878,1878,1878,1878,0
20230828,163700,905030513,1878,1878,1878,1878,0
20230828,163600,905030513,1878,1878,1878,1878,0
20230828,163500,905030513,1878,1878,1878,1878,0
20230828,163400,905030513,1878,1878,1878,1878,0
20230828,163300,905030513,1878,1878,1878,1878,0
20230828,163200,905030513,1878,1878,1878,1878,0
20230828,163100,905030513,1878,1878,1878,1878,0
20230828,163000,905030513,1878,1878,1878,1878,0
20230828,162900,905030513,1878,1878,1878,1878,0
20230828,162800,905030513,1878,1878,1878,1878,0
20230828,162700,905030513,1878,1878,1878,1878,0
20230828,162600,905030513,1878,1878,1878,1878,0
20230828,162500,905030513,1878,1878,1878,1878,0
20230828,162400,905030513,1878,1878,1878,1878,0
20230828,162300,905030513,1878,1878,1878,1878,0
20230828,162200,905030513,1878,1878,1878,1878,0
20230828,162100,905030513,1878,1878,1878,1878,0
20230828,162000,905030513,1878,1878,1878,1878,0
20230828,161900,905030513,1878,1878,1878,1878,0
20230828,161800,905030513,1878,1878,1878,1878,0
20230828,161700,905030513,1878,1878,1878,1878,0
20230828,161600,905030513,1878,1878,1878,1878,0
20230828,161500,905030513,1878,1878,1878,1878,0
20230828,161400,905030513,1878,1878,1878,1878,0
20230828,161300,905030513,1878,1878,1878,1878,0
20230828,161200,905030513,1878,1878,1878,1878,0
20230828,161100,905030513,1878,1878,1878,1878,0
20230828,161000,905030513,1878,1878,1878,1878,0
20230828,160900,905030513,1878,1878,1878,1878,13219
20230828,160800,905030513,1878,1878,1878,1878,0
20230828,160700,905030513,1878,1878,1878,1878,0
20230828,160600,905030513,1878,1878,1878,1878,0
20230828,160500,905030513,1878,1878,1878,1878,0
20230828,160400,905030513,1878,1878,1878,1878,0
20230828,160300,905030513,1878,1878,1878,1878,0
20230828,160200,905030513,1878,1878,1878,1878,0
20230828,160100,905030513,1878,1878,1878,1878,0
20230828,160000,905030513,1878,1878,1878,1878,0
20230828,155900,905030513,1878,1878,1878,1878,0
20230828,155800,905030513,1878,1878,1878,1878,0
20230828,155700,905030513,1878,1878,1878,1878,0
20230828,155600,905030513,1878,1878,1878,1878,0
20230828,155500,905030513,1878,1878,1878,1878,0
20230828,155400,905030513,1878,1878,1878,1878,0
20230828,155300,905030513,1878,1878,1878,1878,0
20230828,155200,905030513,1878,1878,1878,1878,0
20230828,155100,905030513,1878,1878,1878,1878,0
20230828,155000,905030513,1878,1878,1878,1878,0
20230828,154900,905030513,1878,1878,1878,1878,0
20230828,154800,905030513,1878,1878,1878,1878,0
20230828,154700,905030513,1878,1878,1878,1878,0
20230828,154600,905030513,1878,1878,1878,1878,0
20230828,154500,905030513,1878,1878,1878,1878,0
20230828,154400,905030513,1878,1878,1878,1878,0
20230828,154300,905030513,1878,1878,1878,1878,0
20230828,154200,905030513,1878,1878,1878,1878,0
20230828,154100,905030513,1878,1878,1878,1878,0
20230828,154000,905030513,1878,1878,1878,1878,0
20230828,153900,905030513,1878,1878,1878,1878,13219
20230828,153800,905030513,1878,1878,1878,1878,0
20230828,153700,905030513,1878,1878,1878,1878,0
20230828,153600,905030513,1878,1878,1878,1878,0
20230828,153500,905030513,1878,1878,1878,1878,0
20230828,153400,905030513,1878,1878,1878,1878,0
20230828,153300,905030513,1878,1878,1878,1878,0
20230828,153200,905030513,1878,1878,1878,1878,0
20230828,153100,905030513,1878,1878,1878,1878,0
20230828,153000,905030513,1878,1878,1878,1878,13219
20230828,152900,880205231,1880,1880,1880,1880,0
20230828,152800,880205231,1880,1880,1880,1880,0
20230828,152700,880205231,1880,1880,1880,1880,0
20230828,152600,880205231,1880,1880,1880,1880,0
20230828,152500,880205231,1880,1880,1880,1880,0
20230828,152400,880205231,1880,1880,1880,1880,0
20230828,152300,880205231,1880,1880,1880,1880,0
20230828,152200,880205231,1880,1880,1880,1880,0
20230828,152100,880205231,1880,1880,1880,1880,0
20230828,152000,880205231,1880,1880,1880,1880,0
20230828,151900,880205231,1880,1880,1880,1880,56
20230828,151800,880099951,1880,1880,1880,1879,2543
20230828,151700,875321359,1880,1881,1881,1879,2931
20230828,151600,869811754,1882,1882,1882,1880,1449
20230828,151500,867086870,1882,1882,1882,1882,63
20230828,151400,866968304,1882,1882,1882,1882,0
20230828,151300,866968304,1882,1882,1882,1879,3128
20230828,151200,861090549,1882,1882,1882,1880,373
20230828,151100,860389057,1882,1882,1882,1880,3517
20230828,151000,853775025,1881,1882,1882,1881,511
20230828,150900,852813823,1882,1882,1882,1882,52
20230828,150800,852715959,1880,1883,1883,1880,7298
20230828,150700,838990814,1883,1883,1883,1883,23
20230828,150600,838947505,1883,1885,1886,1882,734
20230828,150500,837564258,1887,1886,1887,1883,933
20230828,150400,835806041,1885,1886,1886,1885,121
20230828,150300,835577948,1887,1887,1887,1886,15
20230828,150200,835549647,1886,1887,1887,1886,175
20230828,150100,835219463,1887,1889,1889,1887,2104
20230828,150000,831248466,1889,1890,1890,1889,413
20230828,145900,830467897,1889,1889,1889,1889,199
20230828,145800,830091986,1889,1889,1889,1888,1972
20230828,145700,826368825,1889,1889,1889,1889,74
20230828,145600,826229039,1889,1889,1889,1888,740
20230828,145500,824831879,1889,1889,1889,1889,10
20230828,145400,824812989,1890,1890,1890,1890,0
20230828,145300,824812989,1890,1888,1890,1888,563
20230828,145200,823750037,1890,1890,1890,1890,0
20230828,145100,823750037,1890,1890,1890,1890,57
20230828,145000,823642307,1890,1889,1890,1889,14
20230828,144900,823615849,1890,1890,1890,1890,0
20230828,144800,823615849,1890,1890,1890,1890,10
20230828,144700,823596949,1890,1884,1890,1884,21
20230828,144600,823557379,1884,1883,1884,1883,31
20230828,144500,823498976,1884,1884,1884,1884,10
20230828,144400,823480136,1884,1884,1884,1884,6
20230828,144300,823468832,1886,1886,1886,1886,0
20230828,144200,823468832,1886,1886,1886,1886,0
20230828,144100,823468832,1886,1886,1887,1880,800
20230828,144000,821962007,1887,1886,1887,1886,306
20230828,143900,821384884,1887,1887,1887,1887,13
20230828,143800,821360353,1887,1885,1887,1885,303
20230828,143700,820789190,1885,1885,1885,1885,42
20230828,143600,820710020,1885,1885,1885,1884,338
20230828,143500,820072895,1885,1885,1885,1885,344
20230828,143400,819424455,1885,1885,1885,1885,4
20230828,143300,819416915,1885,1885,1885,1885,18
20230828,143200,819382985,1885,1883,1885,1880,72
20230828,143100,819247459,1883,1883,1883,1883,0
20230828,143000,819247459,1883,1880,1883,1880,986
20230828,142900,817390995,1879,1880,1880,1879,2763
20230828,142800,812198264,1882,1882,1882,1882,100
20230828,142700,812010064,1883,1880,1883,1880,130
20230828,142600,811765574,1883,1883,1883,1883,3
20230828,142500,811759925,1883,1883,1883,1883,18
20230828,142400,811726031,1880,1882,1882,1880,3000
20230828,142300,806085036,1885,1885,1885,1885,154
20230828,142200,805794746,1888,1888,1888,1888,10
20230828,142100,805775866,1888,1885,1888,1885,153
20230828,142000,805487458,1888,1888,1890,1888,675
20230828,141900,804213053,1888,1885,1888,1885,205
20230828,141800,803826229,1885,1885,1885,1885,0
20230828,141700,803826229,1885,1883,1885,1881,278
20230828,141600,803302686,1882,1882,1882,1882,0
20230828,141500,803302686,1882,1883,1883,1882,1089
20230828,141400,801253071,1883,1883,1883,1883,0
20230828,141300,801253071,1883,1883,1890,1883,480
20230828,141200,800349224,1883,1883,1883,1883,421
20230828,141100,799556481,1883,1884,1894,1883,1254
20230828,141000,797194435,1884,1884,1884,1884,1
20230828,140900,797192551,1882,1882,1882,1882,258
20230828,140800,796706995,1882,1884,1884,1882,842
20230828,140700,795121650,1884,1884,1884,1884,1546
20230828,140600,792208986,1884,1885,1885,1884,106
20230828,140500,792009181,1885,1885,1885,1884,2119
20230828,140400,788016558,1887,1885,1887,1885,1821
20230828,140300,784583791,1886,1888,1888,1886,5783
20230828,140200,773671608,1888,1891,1891,1888,3333
20230828,140100,767373896,1891,1895,1895,1891,2450
20230828,140000,762736294,1901,1902,1902,1901,193
20230828,135900,762369238,1906,1900,1906,1900,13
20230828,135800,762344489,1894,1895,1895,1894,104
20230828,135700,762147492,1904,1904,1904,1904,10
20230828,135600,762128452,1904,1904,1905,1904,295
20230828,135500,761566572,1904,1904,1904,1904,1
20230828,135400,761564668,1907,1907,1907,1907,0
20230828,135300,761564668,1907,1907,1907,1907,0
20230828,135200,761564668,1907,1907,1907,1907,0
20230828,135100,761564668,1907,1907,1907,1907,78
20230828,135000,761415922,1907,1907,1907,1907,0
20230828,134900,761415922,1907,1907,1907,1907,0
20230828,134800,761415922,1907,1907,1907,1907,10
20230828,134700,761396852,1909,1907,1909,1906,350
20230828,134600,760728975,1908,1904,1908,1903,540
20230828,134500,759700082,1904,1891,1908,1891,723
20230828,134400,758324712,1908,1904,1908,1890,4098
20230828,134300,750569590,1904,1906,1906,1902,135
20230828,134200,750312584,1894,1907,1908,1894,788
20230828,134100,748809112,1908,1906,1910,1893,909
20230828,134000,747074819,1908,1906,1908,1904,2345
20230828,133900,742603023,1896,1900,1907,1896,1057
20230828,133800,740591492,1902,1894,1902,1894,2000
20230828,133700,736795870,1901,1892,1902,1892,3401
20230828,133600,730331398,1895,1892,1895,1892,109
20230828,133500,730124873,1895,1899,1899,1895,3134
20230828,133400,724185939,1895,1891,1895,1891,123
20230828,133300,723953322,1895,1895,1895,1895,320
20230828,133200,723346922,1895,1895,1895,1895,50
20230828,133100,723252172,1901,1891,1901,1890,8
20230828,133000,723237035,1891,1901,1901,1891,195
20230828,132900,722868238,1892,1897,1901,1892,1921
20230828,132800,719219601,1892,1892,1892,1892,377
20230828,132700,718506317,1892,1892,1892,1892,210
20230828,132600,718108997,1892,1893,1893,1892,1964
20230828,132500,714391277,1893,1898,1898,1893,1585
20230828,132400,711390431,1894,1894,1894,1894,200
20230828,132300,711011631,1899,1897,1899,1897,150
20230828,132200,710727079,1897,1896,1897,1894,73
20230828,132100,710588784,1894,1895,1895,1894,1253
20230828,132000,708214472,1892,1892,1895,1892,334
20230828,131900,707582520,1895,1892,1895,1892,4
20230828,131800,707574949,1895,1895,1895,1895,100
20230828,131700,707385449,1895,1895,1895,1895,1
20230828,131600,707383554,1892,1892,1892,1892,51
20230828,131500,707287062,1896,1897,1897,1896,151
20230828,131400,707000715,1897,1899,1899,1897,484
20230828,131300,706081601,1899,1896,1899,1895,2624
20230828,131200,701104011,1896,1892,1896,1892,1958
20230828,131100,697397262,1893,1890,1893,1890,170
20230828,131000,697075767,1893,1890,1893,1890,121
20230828,130900,696847044,1892,1892,1892,1888,549
20230828,130800,695809926,1893,1895,1895,1893,569
20230828,130700,694732781,1896,1896,1896,1896,40
20230828,130600,694656941,1896,1893,1896,1893,100
20230828,130500,694467636,1893,1892,1893,1892,3
20230828,130400,694461958,1892,1892,1893,1889,108
20230828,130300,694257915,1893,1892,1893,1892,47
20230828,130200,694168990,1892,1892,1892,1892,30
20230828,130100,694112230,1892,1892,1892,1892,16
20230828,130000,694081958,1892,1892,1893,1892,199
20230828,125900,693705449,1892,1892,1892,1892,37
20230828,125800,693635445,1892,1892,1892,1892,0
20230828,125700,693635445,1892,1892,1892,1892,1
20230828,125600,693633553,1892,1892,1892,1892,0
20230828,125500,693633553,1892,1892,1892,1892,0
20230828,125400,693633553,1892,1895,1895,1888,330
20230828,125300,693009208,1897,1897,1897,1895,27
20230828,125200,692958031,1896,1896,1897,1896,145
20230828,125100,692683079,1896,1894,1896,1894,342
20230828,125000,692034723,1896,1894,1896,1892,798
20230828,124900,690523890,1893,1889,1893,1888,240
20230828,124800,690070570,1892,1892,1892,1892,11
20230828,124700,690049758,1892,1890,1892,1890,725
20230828,124600,688679462,1892,1892,1892,1892,50
20230828,124500,688584862,1894,1889,1894,1886,861
20230828,124400,686960508,1887,1891,1896,1887,1352
20230828,124300,684406697,1891,1894,1898,1891,1235
20230828,124200,682068024,1894,1895,1895,1894,210
20230828,124100,681670274,1897,1889,1897,1889,1630
20230828,124000,678582775,1889,1886,1889,1886,212
20230828,123900,678182892,1886,1884,1890,1884,4721
20230828,123800,669273435,1884,1882,1884,1882,503
20230828,123700,668325785,1884,1884,1884,1884,2
20230828,123600,668322017,1882,1882,1882,1882,0
20230828,123500,668322017,1882,1882,1882,1882,18
20230828,123400,668288141,1882,1883,1883,1882,184
20230828,123300,667941671,1883,1883,1883,1880,310
20230828,123200,667358242,1884,1884,1884,1884,0
20230828,123100,667358242,1884,1883,1884,1883,319
20230828,123000,666757454,1884,1884,1884,1884,2800
20230828,122900,661482254,1884,1883,1884,1883,187
20230828,122800,661130110,1880,1883,1883,1880,15
20230828,122700,661101871,1883,1883,1883,1883,11
20230828,122600,661081158,1884,1884,1884,1883,49
20230828,122500,660988844,1884,1883,1884,1883,30
20230828,122400,660932337,1880,1880,1880,1880,0
20230828,122300,660932337,1880,1883,1883,1880,219
20230828,122200,660519996,1882,1879,1882,1879,139
20230828,122100,660258401,1882,1880,1882,1879,2152
20230828,122000,656214389,1880,1881,1881,1880,716
20230828,121900,654868307,1880,1880,1880,1880,1418
20230828,121800,652202467,1880,1880,1880,1880,191
20230828,121700,651843387,1880,1880,1880,1880,5
20230828,121600,651833987,1880,1882,1882,1880,61
20230828,121500,651719303,1882,1880,1882,1880,78
20230828,121400,651572627,1880,1882,1882,1880,1558
20230828,121300,648640513,1882,1882,1882,1882,0
20230828,121200,648640513,1882,1882,1882,1882,3
20230828,121100,648634867,1878,1878,1878,1878,15
20230828,121000,648606697,1882,1882,1882,1882,2
20230828,120900,648602933,1875,1875,1875,1875,0
20230828,120800,648602933,1875,1879,1879,1875,1087
20230828,120700,646564015,1881,1881,1881,1881,5
20230828,120600,646554610,1881,1883,1883,1881,19
20230828,120500,646518851,1883,1881,1883,1881,73
20230828,120400,646381404,1883,1885,1886,1883,165
20230828,120300,646070413,1885,1884,1885,1884,11
20230828,120200,646049683,1884,1885,1885,1884,20
20230828,120100,646011993,1885,1883,1885,1883,6
20230828,120000,646000689,1883,1885,1885,1883,543
20230828,115900,644978216,1883,1884,1885,1883,505
20230828,115800,644027129,1884,1884,1884,1883,137
20230828,115700,643769022,1883,1882,1883,1882,157
20230828,115600,643473394,1877,1880,1880,1877,140
20230828,115500,643210508,1884,1884,1884,1884,0
20230828,115400,643210508,1884,1883,1884,1883,65
20230828,115300,643088082,1876,1876,1876,1876,140
20230828,115200,642825442,1876,1883,1883,1875,331
20230828,115100,642204396,1874,1883,1883,1874,41
20230828,115000,642127202,1885,1881,1885,1874,1650
20230828,114900,639023302,1882,1881,1882,1881,961
20230828,114800,637214919,1881,1880,1881,1880,492
20230828,114700,636289739,1880,1875,1880,1875,5502
20230828,114600,625954221,1876,1876,1876,1875,147
20230828,114500,625678504,1875,1875,1875,1875,1400
20230828,114400,623053504,1875,1876,1876,1875,118
20230828,114300,622832236,1877,1877,1877,1877,0
20230828,114200,622832236,1877,1877,1877,1877,132
20230828,114100,622584472,1877,1876,1877,1876,64
20230828,114000,622464353,1877,1877,1877,1876,149
20230828,113900,622184819,1876,1877,1877,1876,840
20230828,113800,620608964,1877,1876,1877,1876,60
20230828,113700,620496354,1876,1877,1878,1876,37
20230828,113600,620426874,1878,1878,1878,1872,104
20230828,113500,620231990,1878,1878,1878,1878,3
20230828,113400,620226356,1878,1878,1878,1875,6
20230828,113300,620215092,1878,1878,1878,1878,2
20230828,113200,620211336,1878,1875,1878,1875,46
20230828,113100,620125007,1874,1876,1878,1874,367
20230828,113000,619436883,1877,1878,1878,1877,8
20230828,112900,619421862,1878,1877,1878,1877,90
20230828,112800,619252891,1877,1877,1877,1877,0
20230828,112700,619252891,1877,1877,1877,1877,3
20230828,112600,619247260,1876,1876,1876,1876,0
20230828,112500,619247260,1876,1873,1876,1873,3393
20230828,112400,612889888,1873,1873,1873,1873,856
20230828,112300,611286600,1873,1870,1873,1870,1051
20230828,112200,609321177,1873,1871,1873,1870,565
20230828,112100,608264288,1871,1873,1873,1871,878
20230828,112000,606621350,1873,1871,1873,1870,767
20230828,111900,605186944,1871,1873,1873,1871,1106
20230828,111800,603115514,1873,1872,1873,1872,87
20230828,111700,602952567,1873,1873,1873,1873,10
20230828,111600,602933837,1873,1872,1873,1872,172
20230828,111500,602611703,1872,1872,1872,1872,125
20230828,111400,602377703,1872,1873,1873,1872,118
20230828,111300,602156707,1873,1873,1873,1873,100
20230828,111200,601969407,1873,1870,1873,1870,401
20230828,111100,601219325,1870,1871,1871,1870,4178
20230828,111000,593405578,1870,1872,1872,1870,3322
20230828,110900,587190214,1873,1874,1874,1873,2
20230828,110800,587186467,1874,1874,1876,1874,43
20230828,110700,587105845,1876,1873,1876,1871,3496
20230828,110600,580559536,1872,1873,1873,1872,368
20230828,110500,579870547,1873,1874,1875,1872,2501
20230828,110400,575186557,1874,1874,1876,1874,52
20230828,110300,575089107,1874,1878,1878,1874,160
20230828,110200,574789107,1878,1873,1881,1873,1248
20230828,110100,572443836,1873,1874,1874,1873,2047
20230828,110000,568608980,1874,1878,1878,1874,644
20230828,105900,567400784,1878,1878,1878,1878,1198
20230828,105800,565150940,1879,1879,1879,1879,16
20230828,105700,565120876,1879,1880,1880,1879,277
20230828,105600,564600360,1880,1880,1880,1880,2
20230828,105500,564596600,1879,1879,1879,1879,536
20230828,105400,563589456,1879,1878,1879,1878,181
20230828,105300,563249369,1879,1879,1879,1878,29
20230828,105200,563194898,1879,1876,1879,1876,634
20230828,105100,562004214,1876,1875,1876,1875,766
20230828,105000,560567250,1875,1875,1875,1875,364
20230828,104900,559884750,1875,1877,1877,1875,1715
20230828,104800,556668292,1878,1878,1878,1877,390
20230828,104700,555936228,1878,1878,1878,1877,296
20230828,104600,555380401,1878,1878,1878,1877,236
20230828,104500,554937203,1878,1878,1878,1878,347
20230828,104400,554285537,1878,1878,1878,1877,42
20230828,104300,554206673,1878,1879,1879,1878,3860
20230828,104200,546957461,1879,1879,1879,1878,2615
20230828,104100,542046456,1879,1880,1880,1879,1485
20230828,104000,539256114,1880,1880,1880,1879,715
20230828,103900,537912514,1880,1880,1880,1879,670
20230828,103800,536653414,1880,1883,1883,1880,3523
20230828,103700,530029330,1883,1882,1883,1882,118
20230828,103600,529807240,1882,1883,1883,1881,826
20230828,103500,528252852,1883,1882,1883,1882,186
20230828,103400,527902634,1883,1883,1883,1883,106
20230828,103300,527703036,1883,1881,1883,1880,527
20230828,103200,526712114,1883,1883,1883,1883,32
20230828,103100,526651858,1881,1880,1881,1880,335
20230828,103000,526021724,1881,1880,1881,1879,3598
20230828,102900,519259810,1881,1883,1883,1881,1035
20230828,102800,517312273,1883,1881,1883,1880,934
20230828,102700,515555880,1880,1883,1883,1880,1361
20230828,102600,512996805,1884,1884,1884,1883,49
20230828,102500,512904519,1884,1883,1884,1880,3075
20230828,102400,507123195,1884,1884,1884,1884,13
20230828,102300,507098703,1884,1880,1884,1880,280
20230828,102200,506572163,1880,1880,1880,1879,1335
20230828,102100,504063463,1880,1884,1884,1880,876
20230828,102000,502416043,1885,1885,1885,1885,999
20230828,101900,500532928,1886,1886,1886,1886,2
20230828,101800,500529156,1881,1881,1887,1881,150
20230828,101700,500246984,1887,1881,1887,1881,235
20230828,101600,499804937,1887,1887,1888,1887,1119
20230828,101500,497693020,1887,1881,1889,1879,3429
20230828,101400,491246742,1889,1883,1889,1881,180
20230828,101300,490907864,1889,1888,1889,1888,12
20230828,101200,490885197,1889,1887,1889,1887,5008
20230828,101100,481430265,1888,1887,1888,1887,56
20230828,101000,481324575,1887,1882,1887,1881,196
20230828,100900,480955075,1887,1884,1887,1881,3402
20230828,100800,474554801,1886,1882,1886,1882,604
20230828,100700,473417857,1889,1890,1890,1889,13
20230828,100600,473393289,1890,1890,1890,1890,102
20230828,100500,473200509,1890,1881,1890,1880,2394
20230828,100400,468693955,1880,1879,1880,1878,2000
20230828,100300,464935093,1879,1879,1879,1879,17
20230828,100200,464903150,1879,1879,1879,1878,671
20230828,100100,463642979,1879,1878,1879,1878,698
20230828,100000,462331864,1878,1874,1878,1870,1443
20230828,095900,459626867,1870,1871,1874,1870,3505
20230828,095800,453072296,1872,1873,1879,1870,2397
20230828,095700,448587367,1871,1880,1880,1871,624
20230828,095600,447419465,1871,1871,1872,1870,5201
20230828,095500,437691162,1871,1882,1882,1871,6061
20230828,095400,426314507,1884,1883,1884,1883,36
20230828,095300,426246706,1883,1883,1884,1883,128
20230828,095200,426005634,1884,1882,1884,1882,109
20230828,095100,425800385,1883,1883,1883,1883,0
20230828,095000,425800385,1883,1884,1884,1880,1858
20230828,094900,422306671,1883,1884,1884,1880,2149
20230828,094800,418263375,1884,1888,1890,1883,995
20230828,094700,416384247,1888,1880,1888,1880,4979
20230828,094600,407014707,1880,1880,1880,1878,1079
20230828,094500,404986563,1880,1881,1881,1880,28
20230828,094400,404933914,1881,1877,1882,1877,2684
20230828,094300,399893053,1878,1875,1878,1870,2697
20230828,094200,394843519,1875,1871,1878,1871,774
20230828,094100,393392811,1878,1876,1878,1867,3660
20230828,094000,386550406,1876,1876,1878,1865,33986
20230828,093900,323019717,1876,1885,1890,1876,4783
20230828,093800,314032457,1890,1889,1890,1889,187
20230828,093700,313679130,1890,1892,1892,1880,10935
20230828,093600,293112938,1883,1892,1892,1883,8
20230828,093500,293097856,1882,1895,1895,1881,3431
20230828,093400,286637492,1897,1894,1897,1887,4978
20230828,093300,277223317,1897,1894,1897,1894,415
20230828,093200,276437289,1894,1898,1898,1894,2644
20230828,093100,271425919,1898,1898,1898,1896,128
20230828,093000,271183015,1898,1899,1899,1896,155
20230828,092900,270888939,1899,1896,1900,1896,98
20230828,092800,270702859,1896,1899,1900,1896,310
20230828,092700,270114151,1900,1891,1901,1891,1019
20230828,092600,268183289,1891,1908,1908,1891,613
20230828,092500,267021743,1908,1908,1915,1900,1317
20230828,092400,264517890,1914,1879,1914,1875,17095
20230828,092300,232250122,1875,1884,1884,1875,6629
20230828,092200,219788089,1887,1881,1889,1880,4229
20230828,092100,211836118,1880,1889,1889,1880,2781
20230828,092000,206599257,1889,1897,1897,1885,3582
20230828,091900,199840830,1898,1897,1898,1887,4371
20230828,091800,191557757,1898,1899,1899,1887,2272
20230828,091700,187267831,1899,1894,1899,1886,3212
20230828,091600,181201964,1890,1900,1900,1890,6914
20230828,091500,168082314,1900,1917,1917,1891,15461
20230828,091400,138639843,1917,1920,1920,1913,828
20230828,091300,137053208,1920,1927,1927,1917,1955
20230828,091200,133301573,1919,1929,1929,1919,976
20230828,091100,131427412,1928,1929,1929,1928,1015
20230828,091000,129469482,1929,1930,1930,1929,1255
20230828,090900,127047492,1930,1915,1930,1912,5447
20230828,090800,116615132,1916,1914,1916,1906,6130
20230828,090700,104898085,1916,1915,1917,1914,1877
20230828,090600,101302704,1915,1927,1932,1910,8091
20230828,090500,85803132,1933,1940,1940,1925,6352
20230828,090400,73518746,1940,1940,1946,1930,7894
20230828,090300,58231374,1940,1951,1951,1940,8122
20230828,090200,42434932,1962,1963,1964,1962,4841
20230828,090100,32934877,1962,1964,1965,1940,6568
20230828,090000,20129162,1964,1965,1966,1960,10090