KissMeData/084870/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,193700,227057323,1879,1879,1879,1879,3483
20230810,193600,227057323,1879,1879,1879,1879,0
20230810,193500,227057323,1879,1879,1879,1879,0
20230810,193400,227057323,1879,1879,1879,1879,0
20230810,193300,227057323,1879,1879,1879,1879,0
20230810,193200,227057323,1879,1879,1879,1879,0
20230810,193100,227057323,1879,1879,1879,1879,0
20230810,193000,227057323,1879,1879,1879,1879,0
20230810,192900,227057323,1879,1879,1879,1879,0
20230810,192800,227057323,1879,1879,1879,1879,0
20230810,192700,227057323,1879,1879,1879,1879,0
20230810,192600,227057323,1879,1879,1879,1879,0
20230810,192500,227057323,1879,1879,1879,1879,0
20230810,192400,227057323,1879,1879,1879,1879,0
20230810,192300,227057323,1879,1879,1879,1879,0
20230810,192200,227057323,1879,1879,1879,1879,0
20230810,192100,227057323,1879,1879,1879,1879,0
20230810,192000,227057323,1879,1879,1879,1879,0
20230810,191900,227057323,1879,1879,1879,1879,0
20230810,191800,227057323,1879,1879,1879,1879,0
20230810,191700,227057323,1879,1879,1879,1879,0
20230810,191600,227057323,1879,1879,1879,1879,0
20230810,191500,227057323,1879,1879,1879,1879,0
20230810,191400,227057323,1879,1879,1879,1879,0
20230810,191300,227057323,1879,1879,1879,1879,0
20230810,191200,227057323,1879,1879,1879,1879,0
20230810,191100,227057323,1879,1879,1879,1879,0
20230810,191000,227057323,1879,1879,1879,1879,0
20230810,190900,227057323,1879,1879,1879,1879,0
20230810,190800,227057323,1879,1879,1879,1879,0
20230810,190700,227057323,1879,1879,1879,1879,3483
20230810,190600,227057323,1879,1879,1879,1879,0
20230810,190500,227057323,1879,1879,1879,1879,0
20230810,190400,227057323,1879,1879,1879,1879,0
20230810,190300,227057323,1879,1879,1879,1879,0
20230810,190200,227057323,1879,1879,1879,1879,0
20230810,190100,227057323,1879,1879,1879,1879,0
20230810,190000,227057323,1879,1879,1879,1879,0
20230810,185900,227057323,1879,1879,1879,1879,0
20230810,185800,227057323,1879,1879,1879,1879,0
20230810,185700,227057323,1879,1879,1879,1879,0
20230810,185600,227057323,1879,1879,1879,1879,0
20230810,185500,227057323,1879,1879,1879,1879,0
20230810,185400,227057323,1879,1879,1879,1879,0
20230810,185300,227057323,1879,1879,1879,1879,0
20230810,185200,227057323,1879,1879,1879,1879,0
20230810,185100,227057323,1879,1879,1879,1879,0
20230810,185000,227057323,1879,1879,1879,1879,0
20230810,184900,227057323,1879,1879,1879,1879,0
20230810,184800,227057323,1879,1879,1879,1879,0
20230810,184700,227057323,1879,1879,1879,1879,0
20230810,184600,227057323,1879,1879,1879,1879,0
20230810,184500,227057323,1879,1879,1879,1879,0
20230810,184400,227057323,1879,1879,1879,1879,0
20230810,184300,227057323,1879,1879,1879,1879,0
20230810,184200,227057323,1879,1879,1879,1879,0
20230810,184100,227057323,1879,1879,1879,1879,0
20230810,184000,227057323,1879,1879,1879,1879,0
20230810,183900,227057323,1879,1879,1879,1879,0
20230810,183800,227057323,1879,1879,1879,1879,0
20230810,183700,227057323,1879,1879,1879,1879,3483
20230810,183600,227057323,1879,1879,1879,1879,0
20230810,183500,227057323,1879,1879,1879,1879,0
20230810,183400,227057323,1879,1879,1879,1879,0
20230810,183300,227057323,1879,1879,1879,1879,0
20230810,183200,227057323,1879,1879,1879,1879,0
20230810,183100,227057323,1879,1879,1879,1879,0
20230810,183000,227057323,1879,1879,1879,1879,0
20230810,182900,227057323,1879,1879,1879,1879,0
20230810,182800,227057323,1879,1879,1879,1879,0
20230810,182700,227057323,1879,1879,1879,1879,0
20230810,182600,227057323,1879,1879,1879,1879,0
20230810,182500,227057323,1879,1879,1879,1879,0
20230810,182400,227057323,1879,1879,1879,1879,0
20230810,182300,227057323,1879,1879,1879,1879,0
20230810,182200,227057323,1879,1879,1879,1879,0
20230810,182100,227057323,1879,1879,1879,1879,0
20230810,182000,227057323,1879,1879,1879,1879,0
20230810,181900,227057323,1879,1879,1879,1879,0
20230810,181800,227057323,1879,1879,1879,1879,0
20230810,181700,227057323,1879,1879,1879,1879,0
20230810,181600,227057323,1879,1879,1879,1879,0
20230810,181500,227057323,1879,1879,1879,1879,0
20230810,181400,227057323,1879,1879,1879,1879,0
20230810,181300,227057323,1879,1879,1879,1879,0
20230810,181200,227057323,1879,1879,1879,1879,0
20230810,181100,227057323,1879,1879,1879,1879,0
20230810,181000,227057323,1879,1879,1879,1879,0
20230810,180900,227057323,1879,1879,1879,1879,0
20230810,180800,227057323,1879,1879,1879,1879,0
20230810,180700,227057323,1879,1879,1879,1879,3483
20230810,180600,227057323,1879,1879,1879,1879,0
20230810,180500,227057323,1879,1879,1879,1879,0
20230810,180400,227057323,1879,1879,1879,1879,0
20230810,180300,227057323,1879,1879,1879,1879,0
20230810,180200,227057323,1879,1879,1879,1879,0
20230810,180100,227057323,1879,1879,1879,1879,0
20230810,180000,227057323,1879,1879,1879,1879,0
20230810,175900,227057323,1879,1879,1879,1879,0
20230810,175800,227057323,1879,1879,1879,1879,0
20230810,175700,227057323,1879,1879,1879,1879,0
20230810,175600,227057323,1879,1879,1879,1879,0
20230810,175500,227057323,1879,1879,1879,1879,0
20230810,175400,227057323,1879,1879,1879,1879,0
20230810,175300,227057323,1879,1879,1879,1879,0
20230810,175200,227057323,1879,1879,1879,1879,0
20230810,175100,227057323,1879,1879,1879,1879,0
20230810,175000,227057323,1879,1879,1879,1879,0
20230810,174900,227057323,1879,1879,1879,1879,0
20230810,174800,227057323,1879,1879,1879,1879,0
20230810,174700,227057323,1879,1879,1879,1879,0
20230810,174600,227057323,1879,1879,1879,1879,0
20230810,174500,227057323,1879,1879,1879,1879,0
20230810,174400,227057323,1879,1879,1879,1879,0
20230810,174300,227057323,1879,1879,1879,1879,0
20230810,174200,227057323,1879,1879,1879,1879,0
20230810,174100,227057323,1879,1879,1879,1879,0
20230810,174000,227057323,1879,1879,1879,1879,0
20230810,173900,227057323,1879,1879,1879,1879,0
20230810,173800,227057323,1879,1879,1879,1879,0
20230810,173700,227057323,1879,1879,1879,1879,3483
20230810,173600,227057323,1879,1879,1879,1879,0
20230810,173500,227057323,1879,1879,1879,1879,0
20230810,173400,227057323,1879,1879,1879,1879,0
20230810,173300,227057323,1879,1879,1879,1879,0
20230810,173200,227057323,1879,1879,1879,1879,0
20230810,173100,227057323,1879,1879,1879,1879,0
20230810,173000,227057323,1879,1879,1879,1879,0
20230810,172900,227057323,1879,1879,1879,1879,0
20230810,172800,227057323,1879,1879,1879,1879,0
20230810,172700,227057323,1879,1879,1879,1879,0
20230810,172600,227057323,1879,1879,1879,1879,0
20230810,172500,227057323,1879,1879,1879,1879,0
20230810,172400,227057323,1879,1879,1879,1879,0
20230810,172300,227057323,1879,1879,1879,1879,0
20230810,172200,227057323,1879,1879,1879,1879,0
20230810,172100,227057323,1879,1879,1879,1879,0
20230810,172000,227057323,1879,1879,1879,1879,0
20230810,171900,227057323,1879,1879,1879,1879,0
20230810,171800,227057323,1879,1879,1879,1879,0
20230810,171700,227057323,1879,1879,1879,1879,0
20230810,171600,227057323,1879,1879,1879,1879,0
20230810,171500,227057323,1879,1879,1879,1879,0
20230810,171400,227057323,1879,1879,1879,1879,0
20230810,171300,227057323,1879,1879,1879,1879,0
20230810,171200,227057323,1879,1879,1879,1879,0
20230810,171100,227057323,1879,1879,1879,1879,0
20230810,171000,227057323,1879,1879,1879,1879,0
20230810,170900,227057323,1879,1879,1879,1879,0
20230810,170800,227057323,1879,1879,1879,1879,0
20230810,170700,227057323,1879,1879,1879,1879,3483
20230810,170600,227057323,1879,1879,1879,1879,0
20230810,170500,227057323,1879,1879,1879,1879,0
20230810,170400,227057323,1879,1879,1879,1879,0
20230810,170300,227057323,1879,1879,1879,1879,0
20230810,170200,227057323,1879,1879,1879,1879,0
20230810,170100,227057323,1879,1879,1879,1879,0
20230810,170000,227057323,1879,1879,1879,1879,0
20230810,165900,227057323,1879,1879,1879,1879,0
20230810,165800,227057323,1879,1879,1879,1879,0
20230810,165700,227057323,1879,1879,1879,1879,0
20230810,165600,227057323,1879,1879,1879,1879,0
20230810,165500,227057323,1879,1879,1879,1879,0
20230810,165400,227057323,1879,1879,1879,1879,0
20230810,165300,227057323,1879,1879,1879,1879,0
20230810,165200,227057323,1879,1879,1879,1879,0
20230810,165100,227057323,1879,1879,1879,1879,0
20230810,165000,227057323,1879,1879,1879,1879,0
20230810,164900,227057323,1879,1879,1879,1879,0
20230810,164800,227057323,1879,1879,1879,1879,0
20230810,164700,227057323,1879,1879,1879,1879,0
20230810,164600,227057323,1879,1879,1879,1879,0
20230810,164500,227057323,1879,1879,1879,1879,0
20230810,164400,227057323,1879,1879,1879,1879,0
20230810,164300,227057323,1879,1879,1879,1879,0
20230810,164200,227057323,1879,1879,1879,1879,0
20230810,164100,227057323,1879,1879,1879,1879,0
20230810,164000,227057323,1879,1879,1879,1879,0
20230810,163900,227057323,1879,1879,1879,1879,0
20230810,163800,227057323,1879,1879,1879,1879,0
20230810,163700,227057323,1879,1879,1879,1879,3483
20230810,163600,227057323,1879,1879,1879,1879,0
20230810,163500,227057323,1879,1879,1879,1879,0
20230810,163400,227057323,1879,1879,1879,1879,0
20230810,163300,227057323,1879,1879,1879,1879,0
20230810,163200,227057323,1879,1879,1879,1879,0
20230810,163100,227057323,1879,1879,1879,1879,0
20230810,163000,227057323,1879,1879,1879,1879,0
20230810,162900,227057323,1879,1879,1879,1879,0
20230810,162800,227057323,1879,1879,1879,1879,0
20230810,162700,227057323,1879,1879,1879,1879,0
20230810,162600,227057323,1879,1879,1879,1879,0
20230810,162500,227057323,1879,1879,1879,1879,0
20230810,162400,227057323,1879,1879,1879,1879,0
20230810,162300,227057323,1879,1879,1879,1879,0
20230810,162200,227057323,1879,1879,1879,1879,0
20230810,162100,227057323,1879,1879,1879,1879,0
20230810,162000,227057323,1879,1879,1879,1879,0
20230810,161900,227057323,1879,1879,1879,1879,0
20230810,161800,227057323,1879,1879,1879,1879,0
20230810,161700,227057323,1879,1879,1879,1879,0
20230810,161600,227057323,1879,1879,1879,1879,0
20230810,161500,227057323,1879,1879,1879,1879,0
20230810,161400,227057323,1879,1879,1879,1879,0
20230810,161300,227057323,1879,1879,1879,1879,0
20230810,161200,227057323,1879,1879,1879,1879,0
20230810,161100,227057323,1879,1879,1879,1879,0
20230810,161000,227057323,1879,1879,1879,1879,0
20230810,160900,227057323,1879,1879,1879,1879,0
20230810,160800,227057323,1879,1879,1879,1879,0
20230810,160700,227057323,1879,1879,1879,1879,3483
20230810,160600,227057323,1879,1879,1879,1879,0
20230810,160500,227057323,1879,1879,1879,1879,0
20230810,160400,227057323,1879,1879,1879,1879,0
20230810,160300,227057323,1879,1879,1879,1879,0
20230810,160200,227057323,1879,1879,1879,1879,0
20230810,160100,227057323,1879,1879,1879,1879,0
20230810,160000,227057323,1879,1879,1879,1879,0
20230810,155900,227057323,1879,1879,1879,1879,0
20230810,155800,227057323,1879,1879,1879,1879,0
20230810,155700,227057323,1879,1879,1879,1879,0
20230810,155600,227057323,1879,1879,1879,1879,0
20230810,155500,227057323,1879,1879,1879,1879,0
20230810,155400,227057323,1879,1879,1879,1879,0
20230810,155300,227057323,1879,1879,1879,1879,0
20230810,155200,227057323,1879,1879,1879,1879,0
20230810,155100,227057323,1879,1879,1879,1879,0
20230810,155000,227057323,1879,1879,1879,1879,0
20230810,154900,227057323,1879,1879,1879,1879,0
20230810,154800,227057323,1879,1879,1879,1879,0
20230810,154700,227057323,1879,1879,1879,1879,0
20230810,154600,227057323,1879,1879,1879,1879,0
20230810,154500,227057323,1879,1879,1879,1879,0
20230810,154400,227057323,1879,1879,1879,1879,0
20230810,154300,227057323,1879,1879,1879,1879,0
20230810,154200,227057323,1879,1879,1879,1879,0
20230810,154100,227057323,1879,1879,1879,1879,0
20230810,154000,227057323,1879,1879,1879,1879,0
20230810,153900,227057323,1879,1879,1879,1879,0
20230810,153800,227057323,1879,1879,1879,1879,0
20230810,153700,227057323,1879,1879,1879,1879,3483
20230810,153600,227057323,1879,1879,1879,1879,0
20230810,153500,227057323,1879,1879,1879,1879,0
20230810,153400,227057323,1879,1879,1879,1879,0
20230810,153300,227057323,1879,1879,1879,1879,0
20230810,153200,227057323,1879,1879,1879,1879,0
20230810,153100,227057323,1879,1879,1879,1879,0
20230810,153000,227057323,1879,1879,1879,1879,3483
20230810,152900,220512766,1867,1867,1867,1867,0
20230810,152800,220512766,1867,1867,1867,1867,0
20230810,152700,220512766,1867,1867,1867,1867,0
20230810,152600,220512766,1867,1867,1867,1867,0
20230810,152500,220512766,1867,1867,1867,1867,0
20230810,152400,220512766,1867,1867,1867,1867,0
20230810,152300,220512766,1867,1867,1867,1867,0
20230810,152200,220512766,1867,1867,1867,1867,0
20230810,152100,220512766,1867,1867,1867,1867,0
20230810,152000,220512766,1867,1867,1867,1867,0
20230810,151900,220512766,1867,1867,1867,1867,36
20230810,151800,220445554,1867,1867,1867,1867,0
20230810,151700,220445554,1867,1867,1867,1867,0
20230810,151600,220445554,1867,1867,1867,1867,341
20230810,151500,219808907,1873,1874,1874,1866,9305
20230810,151400,202412583,1872,1873,1874,1872,133
20230810,151300,202163448,1872,1872,1872,1872,0
20230810,151200,202163448,1872,1872,1872,1872,5
20230810,151100,202154088,1873,1872,1873,1872,7
20230810,151000,202140983,1872,1871,1872,1871,133
20230810,150900,201892024,1871,1871,1871,1871,35
20230810,150800,201826539,1872,1872,1872,1872,437
20230810,150700,201008475,1874,1874,1874,1874,0
20230810,150600,201008475,1874,1874,1874,1874,0
20230810,150500,201008475,1874,1874,1874,1874,0
20230810,150400,201008475,1874,1874,1874,1874,1
20230810,150300,201006601,1874,1874,1874,1870,46
20230810,150200,200920406,1874,1868,1874,1868,318
20230810,150100,200324485,1874,1874,1874,1874,0
20230810,150000,200324485,1874,1874,1874,1874,0
20230810,145900,200324485,1874,1874,1874,1874,0
20230810,145800,200324485,1874,1874,1874,1874,1
20230810,145700,200322611,1866,1866,1866,1866,1
20230810,145600,200320745,1874,1874,1874,1874,0
20230810,145500,200320745,1874,1865,1874,1865,5
20230810,145400,200311392,1869,1869,1869,1869,0
20230810,145300,200311392,1869,1864,1870,1864,9101
20230810,145200,183300643,1868,1868,1868,1868,0
20230810,145100,183300643,1868,1868,1868,1868,0
20230810,145000,183300643,1868,1868,1868,1868,0
20230810,144900,183300643,1868,1868,1868,1868,0
20230810,144800,183300643,1868,1868,1868,1868,1
20230810,144700,183298775,1868,1863,1868,1863,2
20230810,144600,183295044,1862,1862,1862,1862,0
20230810,144500,183295044,1862,1862,1862,1862,0
20230810,144400,183295044,1862,1862,1862,1862,1
20230810,144300,183293182,1862,1868,1868,1862,6
20230810,144200,183281998,1861,1860,1868,1860,104
20230810,144100,183087849,1869,1869,1869,1869,0
20230810,144000,183087849,1869,1869,1869,1869,0
20230810,143900,183087849,1869,1869,1869,1869,0
20230810,143800,183087849,1869,1869,1869,1869,0
20230810,143700,183087849,1869,1869,1869,1869,0
20230810,143600,183087849,1869,1869,1869,1869,0
20230810,143500,183087849,1869,1869,1869,1869,0
20230810,143400,183087849,1869,1859,1869,1859,29
20230810,143300,183033908,1857,1857,1857,1857,0
20230810,143200,183033908,1857,1857,1857,1857,1
20230810,143100,183032051,1859,1859,1859,1859,0
20230810,143000,183032051,1859,1859,1859,1859,51
20230810,142900,182937242,1859,1859,1859,1859,0
20230810,142800,182937242,1859,1859,1859,1859,507
20230810,142700,181994729,1859,1859,1859,1859,0
20230810,142600,181994729,1859,1859,1859,1859,0
20230810,142500,181994729,1859,1859,1859,1859,0
20230810,142400,181994729,1859,1859,1859,1859,0
20230810,142300,181994729,1859,1859,1859,1859,2244
20230810,142200,177823133,1859,1859,1859,1859,0
20230810,142100,177823133,1859,1859,1859,1859,0
20230810,142000,177823133,1859,1858,1859,1858,3
20230810,141900,177817557,1859,1859,1859,1859,0
20230810,141800,177817557,1859,1859,1859,1859,0
20230810,141700,177817557,1859,1859,1859,1859,1
20230810,141600,177815698,1857,1853,1857,1853,2869
20230810,141500,172499437,1853,1853,1853,1853,2
20230810,141400,172495731,1853,1853,1853,1853,2
20230810,141300,172492025,1853,1852,1853,1852,6
20230810,141200,172480912,1853,1853,1853,1853,2
20230810,141100,172477206,1853,1853,1853,1853,2
20230810,141000,172473500,1853,1852,1853,1852,3
20230810,140900,172467943,1853,1853,1853,1853,3
20230810,140800,172462384,1853,1853,1853,1853,2
20230810,140700,172458678,1853,1853,1853,1853,1
20230810,140600,172456825,1853,1853,1853,1853,2
20230810,140500,172453119,1853,1853,1853,1853,1
20230810,140400,172451266,1853,1853,1853,1853,2
20230810,140300,172447560,1853,1853,1853,1853,2
20230810,140200,172443854,1853,1857,1857,1853,1190
20230810,140100,170238772,1857,1857,1857,1857,1
20230810,140000,170236915,1859,1859,1859,1858,82
20230810,135900,170084478,1859,1852,1859,1852,4807
20230810,135800,161181256,1852,1852,1852,1852,1265
20230810,135700,158838476,1852,1852,1852,1852,1
20230810,135600,158836624,1852,1852,1852,1852,2
20230810,135500,158832920,1852,1852,1852,1852,2
20230810,135400,158829216,1852,1852,1852,1852,1
20230810,135300,158827364,1852,1852,1852,1852,273
20230810,135200,158321768,1852,1852,1852,1852,2
20230810,135100,158318064,1852,1852,1852,1852,2
20230810,135000,158314360,1852,1852,1852,1852,2
20230810,134900,158310656,1852,1852,1852,1852,1
20230810,134800,158308804,1852,1852,1852,1852,2
20230810,134700,158305100,1852,1852,1852,1852,2
20230810,134600,158301396,1852,1852,1852,1852,1
20230810,134500,158299544,1852,1852,1852,1852,2
20230810,134400,158295840,1852,1852,1852,1852,2
20230810,134300,158292136,1852,1852,1852,1852,1
20230810,134200,158290284,1852,1852,1852,1852,2
20230810,134100,158286580,1852,1852,1852,1852,2
20230810,134000,158282876,1852,1852,1852,1852,1
20230810,133900,158281024,1852,1852,1852,1852,2
20230810,133800,158277320,1852,1852,1852,1852,1
20230810,133700,158275468,1852,1852,1852,1852,2
20230810,133600,158271764,1852,1852,1852,1852,2
20230810,133500,158268060,1852,1852,1852,1852,1
20230810,133400,158266208,1852,1852,1852,1852,2
20230810,133300,158262504,1852,1852,1852,1852,2
20230810,133200,158258800,1852,1852,1852,1852,1
20230810,133100,158256948,1852,1852,1852,1852,2
20230810,133000,158253244,1852,1852,1852,1852,11
20230810,132900,158232872,1852,1852,1852,1852,2
20230810,132800,158229168,1852,1852,1852,1852,2
20230810,132700,158225464,1852,1857,1857,1852,1142
20230810,132600,156110175,1859,1859,1859,1859,1
20230810,132500,156108316,1857,1856,1859,1851,2038
20230810,132400,152325148,1856,1856,1856,1850,3
20230810,132300,152319586,1849,1849,1849,1849,2
20230810,132200,152315888,1848,1848,1848,1848,1
20230810,132100,152314040,1848,1848,1848,1848,2
20230810,132000,152310344,1848,1848,1848,1848,7
20230810,131900,152297408,1848,1848,1848,1848,1
20230810,131800,152295560,1848,1848,1848,1848,2
20230810,131700,152291864,1848,1848,1848,1848,2
20230810,131600,152288168,1848,1848,1848,1848,1
20230810,131500,152286320,1848,1848,1848,1848,2
20230810,131400,152282624,1848,1848,1848,1848,1
20230810,131300,152280776,1848,1848,1848,1848,2
20230810,131200,152277080,1848,1848,1848,1848,2
20230810,131100,152273384,1848,1848,1848,1848,1
20230810,131000,152271536,1848,1845,1848,1845,4
20230810,130900,152264150,1848,1848,1848,1848,2
20230810,130800,152260454,1848,1848,1848,1848,1
20230810,130700,152258606,1848,1848,1848,1848,2
20230810,130600,152254910,1848,1848,1848,1848,1
20230810,130500,152253062,1848,1848,1848,1848,2
20230810,130400,152249366,1848,1847,1848,1845,491
20230810,130300,151343385,1848,1848,1848,1848,1
20230810,130200,151341537,1848,1848,1848,1848,2
20230810,130100,151337841,1848,1856,1856,1848,54
20230810,130000,151238031,1853,1856,1856,1853,2
20230810,125900,151234322,1856,1856,1856,1852,3
20230810,125800,151228758,1851,1856,1856,1851,2
20230810,125700,151225051,1856,1850,1856,1850,764
20230810,125600,149811639,1850,1850,1850,1850,2
20230810,125500,149807939,1850,1850,1850,1850,1
20230810,125400,149806089,1850,1850,1850,1850,2
20230810,125300,149802389,1850,1850,1850,1850,2
20230810,125200,149798689,1850,1850,1850,1850,1
20230810,125100,149796839,1850,1850,1850,1850,2
20230810,125000,149793139,1850,1850,1850,1850,1
20230810,124900,149791289,1850,1850,1850,1849,112
20230810,124800,149584090,1850,1850,1850,1848,3
20230810,124700,149578542,1847,1850,1850,1847,2
20230810,124600,149574845,1850,1850,1850,1846,3
20230810,124500,149569299,1850,1850,1850,1845,3
20230810,124400,149563754,1844,1844,1850,1844,1071
20230810,124300,147588824,1850,1844,1850,1844,12
20230810,124200,147566684,1844,1844,1844,1844,1
20230810,124100,147564840,1844,1844,1844,1844,2
20230810,124000,147561152,1844,1844,1844,1844,2
20230810,123900,147557464,1844,1844,1844,1844,3
20230810,123800,147551932,1848,1851,1851,1844,1252
20230810,123700,145236079,1856,1856,1856,1856,2
20230810,123600,145232367,1856,1856,1856,1856,1
20230810,123500,145230511,1856,1856,1856,1856,2
20230810,123400,145226799,1856,1856,1856,1856,1
20230810,123300,145224943,1856,1856,1856,1856,2
20230810,123200,145221231,1856,1856,1856,1856,2
20230810,123100,145217519,1856,1856,1856,1856,1
20230810,123000,145215663,1856,1856,1856,1856,2
20230810,122900,145211951,1856,1856,1856,1856,2
20230810,122800,145208239,1856,1856,1856,1856,1
20230810,122700,145206383,1856,1857,1857,1856,437
20230810,122600,144395309,1856,1856,1856,1850,60
20230810,122500,144283955,1849,1849,1849,1849,3
20230810,122400,144278408,1850,1844,1850,1844,61
20230810,122300,144165912,1849,1829,1849,1829,1618
20230810,122200,141193115,1829,1829,1829,1829,2
20230810,122100,141189457,1829,1829,1829,1829,12
20230810,122000,141167509,1829,1829,1829,1829,1
20230810,121900,141165680,1829,1829,1829,1829,2
20230810,121800,141162022,1829,1829,1844,1829,4
20230810,121700,141154691,1829,1829,1829,1829,2
20230810,121600,141151033,1829,1829,1829,1829,2
20230810,121500,141147375,1829,1829,1829,1829,1001
20230810,121400,139316546,1829,1830,1844,1829,754
20230810,121300,137936727,1829,1829,1844,1829,1112
20230810,121200,135902766,1829,1835,1848,1829,3639
20230810,121100,129238999,1848,1834,1848,1834,304
20230810,121000,128680827,1849,1831,1849,1831,191
20230810,120900,128330428,1834,1835,1839,1834,2520
20230810,120800,123708621,1840,1847,1847,1837,2450
20230810,120700,119193227,1850,1850,1850,1850,1
20230810,120600,119191377,1851,1851,1851,1851,2
20230810,120500,119187675,1852,1852,1852,1852,2
20230810,120400,119183971,1852,1852,1852,1852,1
20230810,120300,119182119,1852,1852,1852,1852,2
20230810,120200,119178415,1852,1852,1852,1852,2
20230810,120100,119174711,1852,1852,1852,1852,1
20230810,120000,119172859,1852,1852,1852,1852,2
20230810,115900,119169155,1851,1851,1851,1851,1
20230810,115800,119167304,1851,1851,1851,1851,2
20230810,115700,119163602,1851,1851,1851,1851,2
20230810,115600,119159900,1851,1851,1851,1851,1
20230810,115500,119158049,1851,1851,1851,1851,2
20230810,115400,119154347,1851,1851,1851,1851,3
20230810,115300,119148794,1852,1851,1852,1851,31
20230810,115200,119091412,1852,1851,1852,1847,273
20230810,115100,118585856,1851,1851,1851,1851,1
20230810,115000,118584005,1851,1851,1851,1851,3
20230810,114900,118578452,1851,1851,1851,1851,2
20230810,114800,118574750,1851,1851,1851,1851,1
20230810,114700,118572899,1851,1851,1851,1851,2
20230810,114600,118569197,1851,1851,1851,1851,2
20230810,114500,118565495,1851,1851,1851,1851,1
20230810,114400,118563644,1851,1851,1851,1851,2
20230810,114300,118559942,1851,1851,1851,1851,2
20230810,114200,118556240,1851,1851,1851,1851,2
20230810,114100,118552538,1856,1853,1856,1848,1000
20230810,114000,116700086,1857,1857,1857,1857,1
20230810,113900,116698229,1857,1858,1858,1857,3
20230810,113800,116692657,1857,1855,1857,1855,595
20230810,113700,115588928,1854,1857,1857,1854,171
20230810,113600,115271891,1855,1857,1857,1855,323
20230810,113500,114672722,1856,1857,1857,1856,178
20230810,113400,114342230,1857,1857,1857,1857,0
20230810,113300,114342230,1857,1857,1857,1857,0
20230810,113200,114342230,1857,1857,1857,1857,0
20230810,113100,114342230,1857,1857,1857,1857,0
20230810,113000,114342230,1857,1857,1857,1857,0
20230810,112900,114342230,1857,1857,1857,1857,0
20230810,112800,114342230,1857,1857,1857,1857,0
20230810,112700,114342230,1857,1857,1857,1857,0
20230810,112600,114342230,1857,1857,1857,1857,0
20230810,112500,114342230,1857,1857,1857,1857,26
20230810,112400,114293948,1858,1858,1858,1858,0
20230810,112300,114293948,1858,1858,1858,1858,0
20230810,112200,114293948,1858,1858,1858,1858,0
20230810,112100,114293948,1858,1858,1858,1858,0
20230810,112000,114293948,1858,1858,1858,1858,0
20230810,111900,114293948,1858,1858,1858,1858,0
20230810,111800,114293948,1858,1858,1858,1858,26
20230810,111700,114245640,1858,1858,1858,1858,28
20230810,111600,114193616,1860,1862,1868,1860,651
20230810,111500,112982728,1868,1868,1868,1868,0
20230810,111400,112982728,1868,1868,1868,1868,0
20230810,111300,112982728,1868,1868,1868,1868,1
20230810,111200,112980860,1861,1861,1861,1861,1
20230810,111100,112978999,1860,1860,1860,1860,1
20230810,111000,112977139,1860,1860,1860,1860,3
20230810,110900,112971559,1868,1868,1868,1860,3
20230810,110800,112965963,1860,1858,1868,1858,352
20230810,110700,112311935,1858,1857,1858,1857,8
20230810,110600,112297077,1855,1855,1855,1855,0
20230810,110500,112297077,1855,1855,1855,1855,0
20230810,110400,112297077,1855,1855,1855,1855,3
20230810,110300,112291512,1857,1857,1857,1857,50
20230810,110200,112198662,1858,1858,1858,1858,0
20230810,110100,112198662,1858,1858,1858,1858,0
20230810,110000,112198662,1858,1858,1858,1858,0
20230810,105900,112198662,1858,1858,1858,1858,0
20230810,105800,112198662,1858,1858,1858,1858,0
20230810,105700,112198662,1858,1858,1858,1858,15
20230810,105600,112170792,1858,1858,1858,1858,0
20230810,105500,112170792,1858,1858,1858,1858,0
20230810,105400,112170792,1858,1858,1858,1858,0
20230810,105300,112170792,1858,1858,1858,1858,7
20230810,105200,112157786,1858,1858,1858,1858,0
20230810,105100,112157786,1858,1858,1858,1858,26
20230810,105000,112109478,1858,1858,1858,1858,0
20230810,104900,112109478,1858,1858,1858,1858,0
20230810,104800,112109478,1858,1858,1858,1858,28
20230810,104700,112057454,1858,1858,1858,1858,0
20230810,104600,112057454,1858,1858,1858,1858,473
20230810,104500,111178620,1857,1857,1857,1857,0
20230810,104400,111178620,1857,1857,1857,1857,9
20230810,104300,111161907,1858,1858,1858,1858,0
20230810,104200,111161907,1858,1858,1858,1858,0
20230810,104100,111161907,1858,1857,1858,1857,41
20230810,104000,111085766,1857,1857,1857,1857,0
20230810,103900,111085766,1857,1857,1857,1857,0
20230810,103800,111085766,1857,1857,1857,1857,0
20230810,103700,111085766,1857,1857,1857,1857,39
20230810,103600,111013343,1858,1858,1858,1858,0
20230810,103500,111013343,1858,1858,1858,1858,0
20230810,103400,111013343,1858,1858,1858,1858,0
20230810,103300,111013343,1858,1858,1858,1858,0
20230810,103200,111013343,1858,1858,1858,1858,0
20230810,103100,111013343,1858,1858,1858,1858,3
20230810,103000,111007769,1858,1858,1858,1858,0
20230810,102900,111007769,1858,1858,1858,1858,0
20230810,102800,111007769,1858,1858,1858,1858,0
20230810,102700,111007769,1858,1858,1858,1858,1
20230810,102600,111005911,1857,1857,1857,1857,0
20230810,102500,111005911,1857,1857,1857,1857,0
20230810,102400,111005911,1857,1857,1857,1857,0
20230810,102300,111005911,1857,1857,1857,1857,0
20230810,102200,111005911,1857,1857,1857,1857,1
20230810,102100,111004054,1857,1857,1857,1857,2
20230810,102000,111000340,1857,1857,1857,1857,1
20230810,101900,110998483,1857,1857,1857,1857,2
20230810,101800,110994769,1857,1857,1857,1857,2
20230810,101700,110991055,1857,1857,1857,1857,1
20230810,101600,110989198,1857,1857,1857,1857,2
20230810,101500,110985484,1857,1857,1857,1857,2
20230810,101400,110981770,1857,1857,1857,1857,1
20230810,101300,110979913,1857,1857,1857,1857,2
20230810,101200,110976199,1857,1857,1857,1857,2
20230810,101100,110972485,1856,1856,1856,1856,2
20230810,101000,110968773,1855,1855,1856,1855,198
20230810,100900,110601478,1857,1857,1857,1857,8
20230810,100800,110586622,1870,1870,1870,1870,0
20230810,100700,110586622,1870,1870,1870,1870,0
20230810,100600,110586622,1870,1870,1870,1870,0
20230810,100500,110586622,1870,1857,1870,1857,2622
20230810,100400,105699414,1857,1855,1857,1855,2
20230810,100300,105695702,1857,1857,1857,1857,4
20230810,100200,105688274,1857,1857,1857,1857,2
20230810,100100,105684560,1857,1857,1857,1857,1
20230810,100000,105682703,1857,1857,1857,1857,3
20230810,095900,105677132,1857,1857,1857,1857,4
20230810,095800,105669704,1857,1857,1857,1857,1
20230810,095700,105667847,1857,1855,1857,1854,8
20230810,095600,105653006,1857,1857,1857,1857,11
20230810,095500,105632579,1857,1857,1857,1857,2
20230810,095400,105628865,1857,1857,1857,1856,523
20230810,095300,104657664,1857,1857,1857,1857,9
20230810,095200,104640951,1857,1857,1857,1857,2
20230810,095100,104637237,1857,1861,1861,1856,19
20230810,095000,104601911,1857,1857,1857,1857,286
20230810,094900,104070809,1856,1857,1857,1856,20
20230810,094800,104033687,1857,1857,1857,1857,1
20230810,094700,104031830,1857,1857,1861,1857,5
20230810,094600,104022541,1857,1857,1857,1857,3
20230810,094500,104016970,1857,1854,1857,1854,294
20230810,094400,103471245,1855,1855,1855,1855,2
20230810,094300,103467535,1855,1857,1857,1855,117
20230810,094200,103250496,1857,1857,1857,1857,1
20230810,094100,103248639,1857,1857,1857,1857,2
20230810,094000,103244925,1857,1861,1861,1857,215
20230810,093900,102844814,1857,1857,1857,1855,60
20230810,093800,102733404,1857,1855,1857,1855,3
20230810,093700,102727835,1857,1861,1861,1857,2
20230810,093600,102724117,1857,1854,1857,1854,252
20230810,093500,102256903,1857,1857,1857,1857,5
20230810,093400,102247618,1854,1854,1854,1854,0
20230810,093300,102247618,1854,1860,1860,1854,153
20230810,093200,101963455,1860,1860,1860,1860,40
20230810,093100,101889055,1863,1863,1863,1863,1079
20230810,093000,99878878,1870,1870,1870,1870,0
20230810,092900,99878878,1870,1870,1870,1870,0
20230810,092800,99878878,1870,1870,1870,1870,1
20230810,092700,99877008,1870,1863,1870,1863,5
20230810,092600,99867673,1863,1870,1870,1863,176
20230810,092500,99539776,1867,1866,1870,1866,28
20230810,092400,99487423,1866,1866,1866,1866,0
20230810,092300,99487423,1866,1866,1866,1866,0
20230810,092200,99487423,1866,1866,1866,1866,10
20230810,092100,99468763,1860,1860,1860,1860,0
20230810,092000,99468763,1860,1864,1864,1857,7514
20230810,091900,85493574,1866,1866,1866,1866,0
20230810,091800,85493574,1866,1866,1866,1866,40
20230810,091700,85418934,1864,1864,1864,1864,1
20230810,091600,85417070,1862,1862,1862,1862,68
20230810,091500,85290454,1860,1867,1867,1860,504
20230810,091400,84351299,1866,1860,1867,1854,1365
20230810,091300,81817478,1860,1864,1872,1860,6351
20230810,091200,69995388,1863,1864,1864,1863,301
20230810,091100,69434351,1888,1881,1888,1860,6315
20230810,091000,57651110,1888,1888,1891,1880,3124
20230810,090900,51774297,1890,1898,1898,1890,10192
20230810,090800,32482609,1898,1908,1908,1898,380
20230810,090700,31761219,1908,1908,1908,1908,10
20230810,090600,31742139,1909,1908,1909,1908,2054
20230810,090500,27822746,1909,1906,1909,1906,124
20230810,090400,27586239,1909,1903,1909,1893,3240
20230810,090300,21439459,1904,1904,1904,1904,18
20230810,090200,21405187,1909,1909,1909,1907,934
20230810,090100,19622425,1909,1909,1909,1909,9
20230810,090000,19605244,1910,1912,1912,1910,10215