KissMeData/085810/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191800,641627513,1879,1879,1879,1879,11429
20230616,191700,641627513,1879,1879,1879,1879,0
20230616,191600,641627513,1879,1879,1879,1879,0
20230616,191500,641627513,1879,1879,1879,1879,0
20230616,191400,641627513,1879,1879,1879,1879,0
20230616,191300,641627513,1879,1879,1879,1879,0
20230616,191200,641627513,1879,1879,1879,1879,0
20230616,191100,641627513,1879,1879,1879,1879,0
20230616,191000,641627513,1879,1879,1879,1879,0
20230616,190900,641627513,1879,1879,1879,1879,0
20230616,190800,641627513,1879,1879,1879,1879,0
20230616,190700,641627513,1879,1879,1879,1879,0
20230616,190600,641627513,1879,1879,1879,1879,0
20230616,190500,641627513,1879,1879,1879,1879,0
20230616,190400,641627513,1879,1879,1879,1879,0
20230616,190300,641627513,1879,1879,1879,1879,0
20230616,190200,641627513,1879,1879,1879,1879,0
20230616,190100,641627513,1879,1879,1879,1879,0
20230616,190000,641627513,1879,1879,1879,1879,0
20230616,185900,641627513,1879,1879,1879,1879,0
20230616,185800,641627513,1879,1879,1879,1879,0
20230616,185700,641627513,1879,1879,1879,1879,0
20230616,185600,641627513,1879,1879,1879,1879,0
20230616,185500,641627513,1879,1879,1879,1879,0
20230616,185400,641627513,1879,1879,1879,1879,0
20230616,185300,641627513,1879,1879,1879,1879,0
20230616,185200,641627513,1879,1879,1879,1879,0
20230616,185100,641627513,1879,1879,1879,1879,0
20230616,185000,641627513,1879,1879,1879,1879,0
20230616,184900,641627513,1879,1879,1879,1879,0
20230616,184800,641627513,1879,1879,1879,1879,11429
20230616,184700,641627513,1879,1879,1879,1879,0
20230616,184600,641627513,1879,1879,1879,1879,0
20230616,184500,641627513,1879,1879,1879,1879,0
20230616,184400,641627513,1879,1879,1879,1879,0
20230616,184300,641627513,1879,1879,1879,1879,0
20230616,184200,641627513,1879,1879,1879,1879,0
20230616,184100,641627513,1879,1879,1879,1879,0
20230616,184000,641627513,1879,1879,1879,1879,0
20230616,183900,641627513,1879,1879,1879,1879,0
20230616,183800,641627513,1879,1879,1879,1879,0
20230616,183700,641627513,1879,1879,1879,1879,0
20230616,183600,641627513,1879,1879,1879,1879,0
20230616,183500,641627513,1879,1879,1879,1879,0
20230616,183400,641627513,1879,1879,1879,1879,0
20230616,183300,641627513,1879,1879,1879,1879,0
20230616,183200,641627513,1879,1879,1879,1879,0
20230616,183100,641627513,1879,1879,1879,1879,0
20230616,183000,641627513,1879,1879,1879,1879,0
20230616,182900,641627513,1879,1879,1879,1879,0
20230616,182800,641627513,1879,1879,1879,1879,0
20230616,182700,641627513,1879,1879,1879,1879,0
20230616,182600,641627513,1879,1879,1879,1879,0
20230616,182500,641627513,1879,1879,1879,1879,0
20230616,182400,641627513,1879,1879,1879,1879,0
20230616,182300,641627513,1879,1879,1879,1879,0
20230616,182200,641627513,1879,1879,1879,1879,0
20230616,182100,641627513,1879,1879,1879,1879,0
20230616,182000,641627513,1879,1879,1879,1879,0
20230616,181900,641627513,1879,1879,1879,1879,0
20230616,181800,641627513,1879,1879,1879,1879,11429
20230616,181700,641627513,1879,1879,1879,1879,0
20230616,181600,641627513,1879,1879,1879,1879,0
20230616,181500,641627513,1879,1879,1879,1879,0
20230616,181400,641627513,1879,1879,1879,1879,0
20230616,181300,641627513,1879,1879,1879,1879,0
20230616,181200,641627513,1879,1879,1879,1879,0
20230616,181100,641627513,1879,1879,1879,1879,0
20230616,181000,641627513,1879,1879,1879,1879,0
20230616,180900,641627513,1879,1879,1879,1879,0
20230616,180800,641627513,1879,1879,1879,1879,0
20230616,180700,641627513,1879,1879,1879,1879,0
20230616,180600,641627513,1879,1879,1879,1879,0
20230616,180500,641627513,1879,1879,1879,1879,0
20230616,180400,641627513,1879,1879,1879,1879,0
20230616,180300,641627513,1879,1879,1879,1879,0
20230616,180200,641627513,1879,1879,1879,1879,0
20230616,180100,641627513,1879,1879,1879,1879,0
20230616,180000,641627513,1879,1879,1879,1879,0
20230616,175900,641627513,1879,1879,1879,1879,0
20230616,175800,641627513,1879,1879,1879,1879,0
20230616,175700,641627513,1879,1879,1879,1879,0
20230616,175600,641627513,1879,1879,1879,1879,0
20230616,175500,641627513,1879,1879,1879,1879,0
20230616,175400,641627513,1879,1879,1879,1879,0
20230616,175300,641627513,1879,1879,1879,1879,0
20230616,175200,641627513,1879,1879,1879,1879,0
20230616,175100,641627513,1879,1879,1879,1879,0
20230616,175000,641627513,1879,1879,1879,1879,0
20230616,174900,641627513,1879,1879,1879,1879,0
20230616,174800,641627513,1879,1879,1879,1879,11429
20230616,174700,641627513,1879,1879,1879,1879,0
20230616,174600,641627513,1879,1879,1879,1879,0
20230616,174500,641627513,1879,1879,1879,1879,0
20230616,174400,641627513,1879,1879,1879,1879,0
20230616,174300,641627513,1879,1879,1879,1879,0
20230616,174200,641627513,1879,1879,1879,1879,0
20230616,174100,641627513,1879,1879,1879,1879,0
20230616,174000,641627513,1879,1879,1879,1879,0
20230616,173900,641627513,1879,1879,1879,1879,0
20230616,173800,641627513,1879,1879,1879,1879,0
20230616,173700,641627513,1879,1879,1879,1879,0
20230616,173600,641627513,1879,1879,1879,1879,0
20230616,173500,641627513,1879,1879,1879,1879,0
20230616,173400,641627513,1879,1879,1879,1879,0
20230616,173300,641627513,1879,1879,1879,1879,0
20230616,173200,641627513,1879,1879,1879,1879,0
20230616,173100,641627513,1879,1879,1879,1879,0
20230616,173000,641627513,1879,1879,1879,1879,0
20230616,172900,641627513,1879,1879,1879,1879,0
20230616,172800,641627513,1879,1879,1879,1879,0
20230616,172700,641627513,1879,1879,1879,1879,0
20230616,172600,641627513,1879,1879,1879,1879,0
20230616,172500,641627513,1879,1879,1879,1879,0
20230616,172400,641627513,1879,1879,1879,1879,0
20230616,172300,641627513,1879,1879,1879,1879,0
20230616,172200,641627513,1879,1879,1879,1879,0
20230616,172100,641627513,1879,1879,1879,1879,0
20230616,172000,641627513,1879,1879,1879,1879,0
20230616,171900,641627513,1879,1879,1879,1879,0
20230616,171800,641627513,1879,1879,1879,1879,11429
20230616,171700,641627513,1879,1879,1879,1879,0
20230616,171600,641627513,1879,1879,1879,1879,0
20230616,171500,641627513,1879,1879,1879,1879,0
20230616,171400,641627513,1879,1879,1879,1879,0
20230616,171300,641627513,1879,1879,1879,1879,0
20230616,171200,641627513,1879,1879,1879,1879,0
20230616,171100,641627513,1879,1879,1879,1879,0
20230616,171000,641627513,1879,1879,1879,1879,0
20230616,170900,641627513,1879,1879,1879,1879,0
20230616,170800,641627513,1879,1879,1879,1879,0
20230616,170700,641627513,1879,1879,1879,1879,0
20230616,170600,641627513,1879,1879,1879,1879,0
20230616,170500,641627513,1879,1879,1879,1879,0
20230616,170400,641627513,1879,1879,1879,1879,0
20230616,170300,641627513,1879,1879,1879,1879,0
20230616,170200,641627513,1879,1879,1879,1879,0
20230616,170100,641627513,1879,1879,1879,1879,0
20230616,170000,641627513,1879,1879,1879,1879,0
20230616,165900,641627513,1879,1879,1879,1879,0
20230616,165800,641627513,1879,1879,1879,1879,0
20230616,165700,641627513,1879,1879,1879,1879,0
20230616,165600,641627513,1879,1879,1879,1879,0
20230616,165500,641627513,1879,1879,1879,1879,0
20230616,165400,641627513,1879,1879,1879,1879,0
20230616,165300,641627513,1879,1879,1879,1879,0
20230616,165200,641627513,1879,1879,1879,1879,0
20230616,165100,641627513,1879,1879,1879,1879,0
20230616,165000,641627513,1879,1879,1879,1879,0
20230616,164900,641627513,1879,1879,1879,1879,0
20230616,164800,641627513,1879,1879,1879,1879,11429
20230616,164700,641627513,1879,1879,1879,1879,0
20230616,164600,641627513,1879,1879,1879,1879,0
20230616,164500,641627513,1879,1879,1879,1879,0
20230616,164400,641627513,1879,1879,1879,1879,0
20230616,164300,641627513,1879,1879,1879,1879,0
20230616,164200,641627513,1879,1879,1879,1879,0
20230616,164100,641627513,1879,1879,1879,1879,0
20230616,164000,641627513,1879,1879,1879,1879,0
20230616,163900,641627513,1879,1879,1879,1879,0
20230616,163800,641627513,1879,1879,1879,1879,0
20230616,163700,641627513,1879,1879,1879,1879,0
20230616,163600,641627513,1879,1879,1879,1879,0
20230616,163500,641627513,1879,1879,1879,1879,0
20230616,163400,641627513,1879,1879,1879,1879,0
20230616,163300,641627513,1879,1879,1879,1879,0
20230616,163200,641627513,1879,1879,1879,1879,0
20230616,163100,641627513,1879,1879,1879,1879,0
20230616,163000,641627513,1879,1879,1879,1879,0
20230616,162900,641627513,1879,1879,1879,1879,0
20230616,162800,641627513,1879,1879,1879,1879,0
20230616,162700,641627513,1879,1879,1879,1879,0
20230616,162600,641627513,1879,1879,1879,1879,0
20230616,162500,641627513,1879,1879,1879,1879,0
20230616,162400,641627513,1879,1879,1879,1879,0
20230616,162300,641627513,1879,1879,1879,1879,0
20230616,162200,641627513,1879,1879,1879,1879,0
20230616,162100,641627513,1879,1879,1879,1879,0
20230616,162000,641627513,1879,1879,1879,1879,0
20230616,161900,641627513,1879,1879,1879,1879,0
20230616,161800,641627513,1879,1879,1879,1879,11429
20230616,161700,641627513,1879,1879,1879,1879,0
20230616,161600,641627513,1879,1879,1879,1879,0
20230616,161500,641627513,1879,1879,1879,1879,0
20230616,161400,641627513,1879,1879,1879,1879,0
20230616,161300,641627513,1879,1879,1879,1879,0
20230616,161200,641627513,1879,1879,1879,1879,0
20230616,161100,641627513,1879,1879,1879,1879,0
20230616,161000,641627513,1879,1879,1879,1879,0
20230616,160900,641627513,1879,1879,1879,1879,0
20230616,160800,641627513,1879,1879,1879,1879,0
20230616,160700,641627513,1879,1879,1879,1879,0
20230616,160600,641627513,1879,1879,1879,1879,0
20230616,160500,641627513,1879,1879,1879,1879,0
20230616,160400,641627513,1879,1879,1879,1879,0
20230616,160300,641627513,1879,1879,1879,1879,0
20230616,160200,641627513,1879,1879,1879,1879,0
20230616,160100,641627513,1879,1879,1879,1879,0
20230616,160000,641627513,1879,1879,1879,1879,0
20230616,155900,641627513,1879,1879,1879,1879,0
20230616,155800,641627513,1879,1879,1879,1879,0
20230616,155700,641627513,1879,1879,1879,1879,0
20230616,155600,641627513,1879,1879,1879,1879,0
20230616,155500,641627513,1879,1879,1879,1879,0
20230616,155400,641627513,1879,1879,1879,1879,0
20230616,155300,641627513,1879,1879,1879,1879,0
20230616,155200,641627513,1879,1879,1879,1879,0
20230616,155100,641627513,1879,1879,1879,1879,0
20230616,155000,641627513,1879,1879,1879,1879,0
20230616,154900,641627513,1879,1879,1879,1879,0
20230616,154800,641627513,1879,1879,1879,1879,11429
20230616,154700,641627513,1879,1879,1879,1879,0
20230616,154600,641627513,1879,1879,1879,1879,0
20230616,154500,641627513,1879,1879,1879,1879,0
20230616,154400,641627513,1879,1879,1879,1879,0
20230616,154300,641627513,1879,1879,1879,1879,0
20230616,154200,641627513,1879,1879,1879,1879,0
20230616,154100,641627513,1879,1879,1879,1879,0
20230616,154000,641627513,1879,1879,1879,1879,0
20230616,153900,641627513,1879,1879,1879,1879,0
20230616,153800,641627513,1879,1879,1879,1879,0
20230616,153700,641627513,1879,1879,1879,1879,0
20230616,153600,641627513,1879,1879,1879,1879,0
20230616,153500,641627513,1879,1879,1879,1879,0
20230616,153400,641627513,1879,1879,1879,1879,0
20230616,153300,641627513,1879,1879,1879,1879,0
20230616,153200,641627513,1879,1879,1879,1879,0
20230616,153100,641627513,1879,1879,1879,1879,0
20230616,153000,641627513,1879,1879,1879,1879,11429
20230616,152900,620152422,1873,1873,1873,1873,0
20230616,152800,620152422,1873,1873,1873,1873,0
20230616,152700,620152422,1873,1873,1873,1873,0
20230616,152600,620152422,1873,1873,1873,1873,0
20230616,152500,620152422,1873,1873,1873,1873,0
20230616,152400,620152422,1873,1873,1873,1873,0
20230616,152300,620152422,1873,1873,1873,1873,0
20230616,152200,620152422,1873,1873,1873,1873,0
20230616,152100,620152422,1873,1873,1873,1873,0
20230616,152000,620152422,1873,1873,1873,1873,0
20230616,151900,620152422,1873,1873,1873,1860,3712
20230616,151800,613209177,1874,1862,1874,1854,4452
20230616,151700,604900522,1862,1851,1862,1850,721
20230616,151600,603565935,1850,1854,1861,1850,2803
20230616,151500,598376936,1865,1860,1865,1854,4603
20230616,151400,589794249,1865,1866,1867,1865,1024
20230616,151300,587882501,1867,1867,1867,1867,0
20230616,151200,587882501,1867,1865,1867,1865,812
20230616,151100,586367571,1855,1865,1865,1855,3
20230616,151000,586361986,1855,1855,1855,1855,1
20230616,150900,586360131,1867,1867,1867,1867,0
20230616,150800,586360131,1867,1867,1867,1867,0
20230616,150700,586360131,1867,1867,1867,1867,20
20230616,150600,586322791,1868,1860,1868,1852,2239
20230616,150500,582150043,1852,1860,1861,1852,1423
20230616,150400,579514485,1852,1858,1860,1852,1119
20230616,150300,577438641,1858,1858,1858,1858,32
20230616,150200,577379185,1857,1857,1857,1855,39
20230616,150100,577306767,1855,1851,1855,1851,48
20230616,150000,577217799,1851,1851,1851,1851,95
20230616,145900,577041954,1851,1852,1859,1851,1194
20230616,145800,574831847,1851,1851,1851,1851,0
20230616,145700,574831847,1851,1852,1861,1851,4553
20230616,145600,566403924,1852,1855,1855,1852,7202
20230616,145500,553061308,1855,1856,1856,1855,532
20230616,145400,552074420,1864,1864,1864,1864,0
20230616,145300,552074420,1864,1864,1864,1864,0
20230616,145200,552074420,1864,1857,1864,1857,620
20230616,145100,550923073,1858,1859,1859,1858,50
20230616,145000,550830134,1859,1859,1859,1859,2
20230616,144900,550826416,1860,1864,1864,1860,38
20230616,144800,550755700,1863,1863,1863,1861,674
20230616,144700,549501360,1865,1865,1868,1864,147
20230616,144600,549227226,1867,1867,1867,1867,539
20230616,144500,548220913,1867,1860,1867,1860,4
20230616,144400,548213466,1860,1859,1860,1859,203
20230616,144300,547835888,1860,1860,1860,1860,1
20230616,144200,547834028,1859,1859,1859,1859,134
20230616,144100,547584922,1860,1860,1860,1860,50
20230616,144000,547491922,1867,1867,1867,1867,2128
20230616,143900,543518946,1868,1868,1868,1868,100
20230616,143800,543332146,1868,1867,1868,1867,6226
20230616,143700,531708203,1868,1865,1868,1865,645
20230616,143600,530505275,1866,1866,1866,1865,2606
20230616,143500,525643674,1865,1865,1865,1865,4
20230616,143400,525636214,1865,1865,1865,1865,928
20230616,143300,523905494,1865,1865,1865,1865,1
20230616,143200,523903629,1863,1863,1863,1863,819
20230616,143100,522377832,1858,1858,1863,1858,482
20230616,143000,521482271,1862,1862,1863,1862,132
20230616,142900,521236466,1862,1863,1863,1862,42
20230616,142800,521158261,1862,1863,1863,1862,829
20230616,142700,519613868,1862,1862,1863,1862,312
20230616,142600,519032738,1863,1861,1863,1861,313
20230616,142500,518450243,1861,1861,1861,1861,0
20230616,142400,518450243,1861,1852,1861,1852,2
20230616,142300,518446530,1861,1861,1861,1861,1
20230616,142200,518444669,1861,1861,1861,1861,30
20230616,142100,518388839,1861,1861,1861,1861,0
20230616,142000,518388839,1861,1861,1861,1861,0
20230616,141900,518388839,1861,1857,1861,1857,1400
20230616,141800,515785445,1851,1852,1852,1851,1160
20230616,141700,513638226,1852,1852,1852,1852,118
20230616,141600,513419690,1857,1857,1857,1857,1
20230616,141500,513417833,1852,1852,1852,1852,0
20230616,141400,513417833,1852,1857,1857,1852,215
20230616,141300,513018653,1857,1857,1857,1857,1
20230616,141200,513016796,1850,1850,1850,1850,0
20230616,141100,513016796,1850,1850,1850,1850,110
20230616,141000,512813296,1857,1857,1857,1857,34
20230616,140900,512750158,1850,1850,1850,1850,0
20230616,140800,512750158,1850,1850,1850,1850,68
20230616,140700,512624358,1850,1850,1850,1850,500
20230616,140600,511699358,1850,1850,1850,1850,0
20230616,140500,511699358,1850,1850,1850,1850,36
20230616,140400,511632758,1850,1858,1858,1850,20130
20230616,140300,474390761,1851,1852,1852,1851,5002
20230616,140200,465131504,1852,1852,1852,1852,532
20230616,140100,464146240,1851,1851,1851,1851,0
20230616,140000,464146240,1851,1851,1851,1851,0
20230616,135900,464146240,1851,1851,1851,1851,2346
20230616,135800,459803794,1851,1852,1858,1851,1977
20230616,135700,456143761,1858,1852,1858,1852,7
20230616,135600,456130767,1855,1858,1858,1852,454
20230616,135500,455288615,1852,1855,1858,1852,9918
20230616,135400,436906802,1855,1860,1860,1855,2690
20230616,135300,431908302,1860,1860,1860,1860,1
20230616,135200,431906442,1861,1861,1861,1861,0
20230616,135100,431906442,1861,1861,1861,1861,53
20230616,135000,431807809,1861,1861,1861,1861,0
20230616,134900,431807809,1861,1861,1861,1861,0
20230616,134800,431807809,1861,1861,1861,1855,1002
20230616,134700,429949087,1854,1860,1860,1854,5145
20230616,134600,420404473,1861,1861,1861,1861,1
20230616,134500,420402612,1861,1861,1861,1861,10
20230616,134400,420384002,1861,1860,1861,1860,45
20230616,134300,420300301,1859,1860,1861,1859,159
20230616,134200,420004561,1860,1860,1860,1860,15
20230616,134100,419976661,1861,1860,1861,1860,35
20230616,134000,419911541,1860,1860,1861,1860,399
20230616,133900,419169019,1860,1860,1860,1860,21
20230616,133800,419129959,1860,1861,1861,1860,59
20230616,133700,419020162,1863,1863,1863,1861,39
20230616,133600,418947529,1863,1863,1864,1863,308
20230616,133500,418373715,1864,1863,1864,1863,13
20230616,133400,418349491,1863,1863,1863,1863,56
20230616,133300,418245163,1863,1863,1863,1863,105
20230616,133200,418049548,1863,1863,1863,1863,20
20230616,133100,418012288,1863,1863,1863,1863,223
20230616,133000,417596839,1863,1863,1863,1863,34
20230616,132900,417533497,1863,1863,1863,1863,2
20230616,132800,417529771,1860,1860,1860,1860,0
20230616,132700,417529771,1860,1860,1860,1860,1
20230616,132600,417527911,1865,1865,1865,1865,0
20230616,132500,417527911,1865,1865,1865,1865,0
20230616,132400,417527911,1865,1865,1865,1865,1
20230616,132300,417526046,1853,1853,1853,1853,0
20230616,132200,417526046,1853,1858,1858,1853,2518
20230616,132100,412858343,1865,1865,1865,1865,2
20230616,132000,412854613,1854,1854,1854,1854,0
20230616,131900,412854613,1854,1855,1855,1853,2283
20230616,131800,408620442,1855,1859,1859,1855,6599
20230616,131700,396373094,1859,1864,1864,1859,2049
20230616,131600,392561935,1865,1865,1865,1865,1
20230616,131500,392560070,1866,1866,1866,1866,1
20230616,131400,392558204,1866,1866,1866,1866,18
20230616,131300,392524616,1870,1870,1870,1870,0
20230616,131200,392524616,1870,1864,1870,1863,1501
20230616,131100,389727996,1863,1865,1865,1863,229
20230616,131000,389301215,1861,1870,1870,1860,3107
20230616,130900,383517549,1870,1870,1870,1870,341
20230616,130800,382879879,1871,1872,1872,1871,301
20230616,130700,382316707,1867,1871,1871,1867,1600
20230616,130600,379325636,1871,1871,1871,1871,10
20230616,130500,379306926,1872,1871,1872,1871,99
20230616,130400,379121696,1872,1871,1872,1871,12
20230616,130300,379099243,1871,1871,1871,1871,10
20230616,130200,379080533,1873,1873,1873,1873,0
20230616,130100,379080533,1873,1873,1873,1873,0
20230616,130000,379080533,1873,1873,1873,1873,0
20230616,125900,379080533,1873,1870,1873,1870,681
20230616,125800,377807060,1872,1872,1873,1872,331
20230616,125700,377187404,1873,1873,1873,1873,0
20230616,125600,377187404,1873,1873,1873,1873,50
20230616,125500,377093754,1873,1872,1873,1872,146
20230616,125400,376820303,1872,1870,1872,1870,9
20230616,125300,376803471,1870,1870,1870,1870,88
20230616,125200,376638911,1870,1870,1870,1870,50
20230616,125100,376545411,1870,1873,1873,1870,1165
20230616,125000,374366620,1873,1873,1873,1873,13
20230616,124900,374342271,1873,1873,1873,1873,0
20230616,124800,374342271,1873,1873,1873,1873,0
20230616,124700,374342271,1873,1873,1873,1873,0
20230616,124600,374342271,1873,1873,1873,1873,0
20230616,124500,374342271,1873,1873,1873,1873,0
20230616,124400,374342271,1873,1873,1873,1873,1010
20230616,124300,372450541,1874,1874,1874,1874,0
20230616,124200,372450541,1874,1874,1874,1874,100
20230616,124100,372263141,1874,1870,1874,1870,1206
20230616,124000,370007760,1870,1868,1870,1868,381
20230616,123900,369295797,1867,1867,1867,1867,0
20230616,123800,369295797,1867,1867,1867,1867,0
20230616,123700,369295797,1867,1869,1869,1867,590
20230616,123600,368193891,1867,1867,1867,1867,14
20230616,123500,368167753,1867,1868,1868,1867,392
20230616,123400,367435536,1868,1868,1868,1868,0
20230616,123300,367435536,1868,1868,1868,1868,727
20230616,123200,366077500,1868,1868,1868,1868,0
20230616,123100,366077500,1868,1868,1868,1868,0
20230616,123000,366077500,1868,1868,1868,1868,3
20230616,122900,366071896,1867,1867,1867,1867,0
20230616,122800,366071896,1867,1867,1867,1867,92
20230616,122700,365900132,1864,1864,1864,1864,14
20230616,122600,365874036,1863,1865,1865,1863,984
20230616,122500,364038946,1867,1867,1867,1867,26
20230616,122400,363990404,1867,1867,1867,1867,4
20230616,122300,363982936,1868,1867,1868,1867,2
20230616,122200,363979201,1861,1861,1861,1861,0
20230616,122100,363979201,1861,1865,1865,1861,140
20230616,122000,363718598,1865,1865,1865,1865,0
20230616,121900,363718598,1865,1865,1865,1865,4
20230616,121800,363711138,1865,1868,1868,1865,134
20230616,121700,363460987,1868,1868,1868,1868,0
20230616,121600,363460987,1868,1868,1868,1868,0
20230616,121500,363460987,1868,1868,1868,1868,3
20230616,121400,363455383,1868,1868,1868,1868,1
20230616,121300,363453515,1865,1865,1865,1865,22
20230616,121200,363412485,1865,1865,1865,1865,76
20230616,121100,363270745,1866,1866,1866,1866,0
20230616,121000,363270745,1866,1869,1869,1866,2060
20230616,120900,359420785,1869,1869,1869,1869,0
20230616,120800,359420785,1869,1869,1869,1869,26
20230616,120700,359372191,1869,1869,1869,1869,36
20230616,120600,359304907,1869,1869,1870,1869,132
20230616,120500,359058099,1870,1870,1870,1870,11
20230616,120400,359037529,1869,1870,1870,1869,39
20230616,120300,358964619,1871,1871,1871,1871,3
20230616,120200,358959006,1871,1871,1871,1871,23
20230616,120100,358915973,1871,1871,1871,1871,32
20230616,120000,358856101,1871,1872,1874,1871,164
20230616,115900,358549079,1879,1879,1879,1871,179
20230616,115800,358213128,1878,1879,1880,1870,653
20230616,115700,356990789,1880,1877,1880,1877,146
20230616,115600,356716327,1877,1878,1878,1871,146
20230616,115500,356442428,1875,1874,1879,1874,178
20230616,115400,356108053,1872,1877,1878,1872,39
20230616,115300,356035034,1870,1870,1871,1870,20
20230616,115200,355997616,1870,1870,1877,1870,25
20230616,115100,355950832,1870,1868,1878,1868,40
20230616,115000,355876012,1869,1868,1880,1868,35
20230616,114900,355810515,1868,1868,1868,1868,50
20230616,114800,355717115,1870,1870,1870,1870,0
20230616,114700,355717115,1870,1869,1870,1869,91
20230616,114600,355547006,1870,1869,1870,1869,19
20230616,114500,355511494,1869,1870,1870,1869,14
20230616,114400,355485315,1880,1868,1880,1868,35
20230616,114300,355419815,1868,1871,1871,1868,68
20230616,114200,355292671,1866,1866,1866,1866,100
20230616,114100,355106071,1866,1866,1866,1866,56
20230616,114000,355001575,1866,1866,1866,1866,18
20230616,113900,354967987,1866,1868,1881,1866,2037
20230616,113800,351153457,1868,1864,1868,1860,1786
20230616,113700,347822367,1864,1863,1864,1863,1715
20230616,113600,344626837,1862,1857,1862,1857,491
20230616,113500,343712785,1862,1862,1862,1862,1
20230616,113400,343710923,1857,1857,1857,1857,38
20230616,113300,343640357,1862,1858,1862,1858,708
20230616,113200,342322193,1857,1857,1857,1857,111
20230616,113100,342116066,1858,1858,1858,1858,0
20230616,113000,342116066,1858,1859,1859,1858,11
20230616,112900,342095618,1859,1859,1859,1859,1
20230616,112800,342093759,1860,1861,1861,1860,2
20230616,112700,342090038,1856,1860,1860,1856,6212
20230616,112600,330557040,1860,1860,1860,1860,0
20230616,112500,330557040,1860,1861,1861,1860,59
20230616,112400,330447278,1860,1860,1860,1860,550
20230616,112300,329424278,1860,1860,1860,1860,75
20230616,112200,329284778,1861,1861,1861,1861,0
20230616,112100,329284778,1861,1861,1861,1861,1
20230616,112000,329282917,1860,1860,1860,1860,2
20230616,111900,329279197,1858,1858,1858,1858,38
20230616,111800,329208593,1858,1858,1858,1858,22
20230616,111700,329167717,1858,1858,1858,1858,15
20230616,111600,329139847,1864,1857,1864,1857,39
20230616,111500,329067417,1858,1858,1858,1858,548
20230616,111400,328049233,1858,1858,1858,1858,1
20230616,111300,328047375,1858,1858,1858,1858,0
20230616,111200,328047375,1858,1858,1858,1858,138
20230616,111100,327790971,1857,1857,1857,1857,269
20230616,111000,327291438,1857,1864,1864,1857,435
20230616,110900,326480864,1864,1864,1864,1864,1
20230616,110800,326479000,1857,1857,1857,1857,37
20230616,110700,326410291,1857,1857,1857,1857,0
20230616,110600,326410291,1857,1857,1857,1857,38
20230616,110500,326339725,1864,1857,1864,1857,39
20230616,110400,326267295,1864,1864,1864,1864,1
20230616,110300,326265431,1857,1857,1857,1857,39
20230616,110200,326193008,1863,1863,1863,1863,0
20230616,110100,326193008,1863,1857,1863,1857,1251
20230616,110000,323864985,1860,1860,1860,1860,2379
20230616,105900,319440045,1857,1857,1857,1857,1286
20230616,105800,317051943,1857,1857,1857,1857,0
20230616,105700,317051943,1857,1857,1857,1857,38
20230616,105600,316981377,1857,1857,1857,1857,57
20230616,105500,316875528,1859,1859,1859,1859,0
20230616,105400,316875528,1859,1859,1859,1859,18
20230616,105300,316842066,1859,1859,1859,1859,0
20230616,105200,316842066,1859,1859,1859,1859,138
20230616,105100,316585524,1859,1859,1859,1859,0
20230616,105000,316585524,1859,1859,1859,1859,41
20230616,104900,316509305,1859,1859,1859,1859,1
20230616,104800,316507446,1859,1859,1859,1859,38
20230616,104700,316436804,1859,1859,1859,1859,7
20230616,104600,316423791,1859,1859,1859,1859,50
20230616,104500,316330841,1856,1856,1856,1855,717
20230616,104400,315000127,1856,1856,1856,1856,1
20230616,104300,314998271,1854,1854,1854,1854,38
20230616,104200,314927819,1858,1857,1858,1857,331
20230616,104100,314313132,1853,1853,1853,1853,38
20230616,104000,314242718,1853,1853,1853,1853,0
20230616,103900,314242718,1853,1857,1857,1853,38
20230616,103800,314172300,1852,1852,1852,1852,0
20230616,103700,314172300,1852,1853,1853,1852,598
20230616,103600,313064584,1853,1853,1853,1853,15
20230616,103500,313036789,1853,1854,1858,1853,1496
20230616,103400,310263023,1854,1854,1854,1854,1236
20230616,103300,307971479,1860,1859,1860,1859,500
20230616,103200,307041934,1852,1855,1855,1852,1381
20230616,103100,304483565,1855,1856,1856,1855,1000
20230616,103000,302628292,1855,1855,1855,1855,38
20230616,102900,302557802,1855,1856,1860,1855,31
20230616,102800,302500159,1856,1857,1857,1856,535
20230616,102700,301507196,1856,1856,1856,1856,0
20230616,102600,301507196,1856,1859,1860,1856,1230
20230616,102500,299223587,1858,1856,1858,1855,1500
20230616,102400,296441083,1855,1858,1859,1855,1445
20230616,102300,293758703,1857,1855,1857,1855,2968
20230616,102200,288247203,1855,1855,1855,1855,9
20230616,102100,288230508,1851,1851,1851,1851,130
20230616,102000,287989878,1851,1857,1857,1851,41
20230616,101900,287913861,1857,1852,1857,1851,13501
20230616,101800,262910042,1852,1852,1852,1852,258
20230616,101700,262432226,1852,1852,1852,1851,691
20230616,101600,261153115,1852,1857,1857,1850,6587
20230616,101500,248948550,1859,1861,1861,1856,140
20230616,101400,248688402,1865,1865,1865,1865,101
20230616,101300,248500037,1855,1855,1855,1854,1787
20230616,101200,245185206,1855,1859,1859,1855,13041
20230616,101100,220979343,1866,1860,1866,1858,2975
20230616,101000,215451519,1858,1867,1867,1858,18491
20230616,100900,181013220,1867,1868,1868,1867,436
20230616,100800,180199150,1868,1868,1868,1868,38
20230616,100700,180128166,1868,1868,1868,1868,0
20230616,100600,180128166,1868,1868,1868,1867,538
20230616,100500,179123220,1870,1868,1870,1867,701
20230616,100400,177814269,1868,1869,1869,1867,1213
20230616,100300,175548288,1870,1870,1870,1870,10
20230616,100200,175529588,1870,1870,1870,1870,11
20230616,100100,175509018,1870,1870,1870,1870,279
20230616,100000,174987288,1877,1877,1877,1877,26
20230616,095900,174938486,1870,1870,1870,1870,158
20230616,095800,174643026,1870,1870,1870,1870,18
20230616,095700,174609366,1870,1870,1870,1870,38
20230616,095600,174538306,1870,1870,1870,1870,0
20230616,095500,174538306,1870,1870,1870,1870,304
20230616,095400,173969826,1870,1870,1870,1870,7
20230616,095300,173956736,1870,1870,1870,1870,188
20230616,095200,173605176,1870,1870,1870,1870,66
20230616,095100,173481756,1876,1876,1876,1876,101
20230616,095000,173292280,1870,1876,1877,1870,6549
20230616,094900,161042284,1877,1870,1877,1867,270
20230616,094800,160537034,1873,1875,1875,1873,53
20230616,094700,160437763,1879,1881,1881,1876,732
20230616,094600,159064508,1881,1876,1881,1876,60
20230616,094500,158951943,1877,1878,1878,1877,17
20230616,094400,158920029,1877,1880,1880,1877,2701
20230616,094300,153848717,1881,1882,1882,1881,415
20230616,094200,153067970,1881,1883,1883,1881,744
20230616,094100,151667509,1883,1881,1883,1881,60
20230616,094000,151554605,1884,1884,1884,1884,1
20230616,093900,151552721,1879,1879,1879,1879,37
20230616,093800,151483198,1878,1878,1878,1878,0
20230616,093700,151483198,1878,1878,1878,1878,38
20230616,093600,151411834,1884,1878,1884,1878,21
20230616,093500,151372335,1877,1877,1877,1877,76
20230616,093400,151229683,1877,1876,1877,1876,293
20230616,093300,150679723,1876,1887,1887,1876,39
20230616,093200,150606548,1875,1875,1875,1875,801
20230616,093100,149104673,1875,1875,1875,1875,845
20230616,093000,147520298,1874,1867,1874,1867,1394
20230616,092900,144908592,1872,1872,1872,1872,3
20230616,092800,144902976,1867,1867,1867,1867,60
20230616,092700,144790956,1865,1865,1865,1865,0
20230616,092600,144790956,1865,1865,1865,1865,38
20230616,092500,144720086,1869,1869,1869,1869,647
20230616,092400,143510843,1869,1856,1869,1856,270
20230616,092300,143007270,1856,1876,1888,1855,32226
20230616,092200,82830539,1877,1877,1877,1876,2920
20230616,092100,77349737,1877,1877,1877,1877,500
20230616,092000,76411237,1877,1876,1877,1876,751
20230616,091900,75002323,1887,1876,1887,1876,997
20230616,091800,73131402,1876,1877,1877,1876,3720
20230616,091700,66149194,1877,1877,1877,1877,2196
20230616,091600,62027302,1877,1878,1878,1877,656
20230616,091500,60795980,1877,1877,1877,1877,39
20230616,091400,60722777,1877,1877,1877,1877,100
20230616,091300,60535077,1877,1877,1877,1877,339
20230616,091200,59898774,1877,1880,1892,1877,424
20230616,091100,59100333,1880,1881,1881,1880,128
20230616,091000,58859622,1880,1880,1880,1880,256
20230616,090900,58378342,1883,1892,1892,1883,467
20230616,090800,57495176,1893,1894,1894,1874,620
20230616,090700,56321589,1895,1879,1895,1879,2610
20230616,090600,51394396,1871,1878,1879,1870,2273
20230616,090500,47138244,1870,1870,1870,1870,236
20230616,090400,46696924,1870,1870,1870,1869,2378
20230616,090300,42251055,1870,1879,1879,1870,1194
20230616,090200,40012283,1875,1876,1876,1875,335
20230616,090100,39384050,1880,1882,1882,1880,1627
20230616,090000,36325217,1880,1865,1885,1865,19425