KissMeData/084440/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,369604147,1853,1853,1853,1853,1481
20230908,193900,369604147,1853,1853,1853,1853,0
20230908,193800,369604147,1853,1853,1853,1853,0
20230908,193700,369604147,1853,1853,1853,1853,0
20230908,193600,369604147,1853,1853,1853,1853,0
20230908,193500,369604147,1853,1853,1853,1853,0
20230908,193400,369604147,1853,1853,1853,1853,0
20230908,193300,369604147,1853,1853,1853,1853,0
20230908,193200,369604147,1853,1853,1853,1853,0
20230908,193100,369604147,1853,1853,1853,1853,0
20230908,193000,369604147,1853,1853,1853,1853,0
20230908,192900,369604147,1853,1853,1853,1853,0
20230908,192800,369604147,1853,1853,1853,1853,0
20230908,192700,369604147,1853,1853,1853,1853,0
20230908,192600,369604147,1853,1853,1853,1853,0
20230908,192500,369604147,1853,1853,1853,1853,0
20230908,192400,369604147,1853,1853,1853,1853,0
20230908,192300,369604147,1853,1853,1853,1853,0
20230908,192200,369604147,1853,1853,1853,1853,0
20230908,192100,369604147,1853,1853,1853,1853,0
20230908,192000,369604147,1853,1853,1853,1853,0
20230908,191900,369604147,1853,1853,1853,1853,0
20230908,191800,369604147,1853,1853,1853,1853,0
20230908,191700,369604147,1853,1853,1853,1853,0
20230908,191600,369604147,1853,1853,1853,1853,0
20230908,191500,369604147,1853,1853,1853,1853,0
20230908,191400,369604147,1853,1853,1853,1853,0
20230908,191300,369604147,1853,1853,1853,1853,0
20230908,191200,369604147,1853,1853,1853,1853,0
20230908,191100,369604147,1853,1853,1853,1853,0
20230908,191000,369604147,1853,1853,1853,1853,1481
20230908,190900,369604147,1853,1853,1853,1853,0
20230908,190800,369604147,1853,1853,1853,1853,0
20230908,190700,369604147,1853,1853,1853,1853,0
20230908,190600,369604147,1853,1853,1853,1853,0
20230908,190500,369604147,1853,1853,1853,1853,0
20230908,190400,369604147,1853,1853,1853,1853,0
20230908,190300,369604147,1853,1853,1853,1853,0
20230908,190200,369604147,1853,1853,1853,1853,0
20230908,190100,369604147,1853,1853,1853,1853,0
20230908,190000,369604147,1853,1853,1853,1853,0
20230908,185900,369604147,1853,1853,1853,1853,0
20230908,185800,369604147,1853,1853,1853,1853,0
20230908,185700,369604147,1853,1853,1853,1853,0
20230908,185600,369604147,1853,1853,1853,1853,0
20230908,185500,369604147,1853,1853,1853,1853,0
20230908,185400,369604147,1853,1853,1853,1853,0
20230908,185300,369604147,1853,1853,1853,1853,0
20230908,185200,369604147,1853,1853,1853,1853,0
20230908,185100,369604147,1853,1853,1853,1853,0
20230908,185000,369604147,1853,1853,1853,1853,0
20230908,184900,369604147,1853,1853,1853,1853,0
20230908,184800,369604147,1853,1853,1853,1853,0
20230908,184700,369604147,1853,1853,1853,1853,0
20230908,184600,369604147,1853,1853,1853,1853,0
20230908,184500,369604147,1853,1853,1853,1853,0
20230908,184400,369604147,1853,1853,1853,1853,0
20230908,184300,369604147,1853,1853,1853,1853,0
20230908,184200,369604147,1853,1853,1853,1853,0
20230908,184100,369604147,1853,1853,1853,1853,0
20230908,184000,369604147,1853,1853,1853,1853,1481
20230908,183900,369604147,1853,1853,1853,1853,0
20230908,183800,369604147,1853,1853,1853,1853,0
20230908,183700,369604147,1853,1853,1853,1853,0
20230908,183600,369604147,1853,1853,1853,1853,0
20230908,183500,369604147,1853,1853,1853,1853,0
20230908,183400,369604147,1853,1853,1853,1853,0
20230908,183300,369604147,1853,1853,1853,1853,0
20230908,183200,369604147,1853,1853,1853,1853,0
20230908,183100,369604147,1853,1853,1853,1853,0
20230908,183000,369604147,1853,1853,1853,1853,0
20230908,182900,369604147,1853,1853,1853,1853,0
20230908,182800,369604147,1853,1853,1853,1853,0
20230908,182700,369604147,1853,1853,1853,1853,0
20230908,182600,369604147,1853,1853,1853,1853,0
20230908,182500,369604147,1853,1853,1853,1853,0
20230908,182400,369604147,1853,1853,1853,1853,0
20230908,182300,369604147,1853,1853,1853,1853,0
20230908,182200,369604147,1853,1853,1853,1853,0
20230908,182100,369604147,1853,1853,1853,1853,0
20230908,182000,369604147,1853,1853,1853,1853,0
20230908,181900,369604147,1853,1853,1853,1853,0
20230908,181800,369604147,1853,1853,1853,1853,0
20230908,181700,369604147,1853,1853,1853,1853,0
20230908,181600,369604147,1853,1853,1853,1853,0
20230908,181500,369604147,1853,1853,1853,1853,0
20230908,181400,369604147,1853,1853,1853,1853,0
20230908,181300,369604147,1853,1853,1853,1853,0
20230908,181200,369604147,1853,1853,1853,1853,0
20230908,181100,369604147,1853,1853,1853,1853,0
20230908,181000,369604147,1853,1853,1853,1853,1481
20230908,180900,369604147,1853,1853,1853,1853,0
20230908,180800,369604147,1853,1853,1853,1853,0
20230908,180700,369604147,1853,1853,1853,1853,0
20230908,180600,369604147,1853,1853,1853,1853,0
20230908,180500,369604147,1853,1853,1853,1853,0
20230908,180400,369604147,1853,1853,1853,1853,0
20230908,180300,369604147,1853,1853,1853,1853,0
20230908,180200,369604147,1853,1853,1853,1853,0
20230908,180100,369604147,1853,1853,1853,1853,0
20230908,180000,369604147,1853,1853,1853,1853,0
20230908,175900,369604147,1853,1853,1853,1853,0
20230908,175800,369604147,1853,1853,1853,1853,0
20230908,175700,369604147,1853,1853,1853,1853,0
20230908,175600,369604147,1853,1853,1853,1853,0
20230908,175500,369604147,1853,1853,1853,1853,0
20230908,175400,369604147,1853,1853,1853,1853,0
20230908,175300,369604147,1853,1853,1853,1853,0
20230908,175200,369604147,1853,1853,1853,1853,0
20230908,175100,369604147,1853,1853,1853,1853,0
20230908,175000,369604147,1853,1853,1853,1853,0
20230908,174900,369604147,1853,1853,1853,1853,0
20230908,174800,369604147,1853,1853,1853,1853,0
20230908,174700,369604147,1853,1853,1853,1853,0
20230908,174600,369604147,1853,1853,1853,1853,0
20230908,174500,369604147,1853,1853,1853,1853,0
20230908,174400,369604147,1853,1853,1853,1853,0
20230908,174300,369604147,1853,1853,1853,1853,0
20230908,174200,369604147,1853,1853,1853,1853,0
20230908,174100,369604147,1853,1853,1853,1853,0
20230908,174000,369604147,1853,1853,1853,1853,1481
20230908,173900,369604147,1853,1853,1853,1853,0
20230908,173800,369604147,1853,1853,1853,1853,0
20230908,173700,369604147,1853,1853,1853,1853,0
20230908,173600,369604147,1853,1853,1853,1853,0
20230908,173500,369604147,1853,1853,1853,1853,0
20230908,173400,369604147,1853,1853,1853,1853,0
20230908,173300,369604147,1853,1853,1853,1853,0
20230908,173200,369604147,1853,1853,1853,1853,0
20230908,173100,369604147,1853,1853,1853,1853,0
20230908,173000,369604147,1853,1853,1853,1853,0
20230908,172900,369604147,1853,1853,1853,1853,0
20230908,172800,369604147,1853,1853,1853,1853,0
20230908,172700,369604147,1853,1853,1853,1853,0
20230908,172600,369604147,1853,1853,1853,1853,0
20230908,172500,369604147,1853,1853,1853,1853,0
20230908,172400,369604147,1853,1853,1853,1853,0
20230908,172300,369604147,1853,1853,1853,1853,0
20230908,172200,369604147,1853,1853,1853,1853,0
20230908,172100,369604147,1853,1853,1853,1853,0
20230908,172000,369604147,1853,1853,1853,1853,0
20230908,171900,369604147,1853,1853,1853,1853,0
20230908,171800,369604147,1853,1853,1853,1853,0
20230908,171700,369604147,1853,1853,1853,1853,0
20230908,171600,369604147,1853,1853,1853,1853,0
20230908,171500,369604147,1853,1853,1853,1853,0
20230908,171400,369604147,1853,1853,1853,1853,0
20230908,171300,369604147,1853,1853,1853,1853,0
20230908,171200,369604147,1853,1853,1853,1853,0
20230908,171100,369604147,1853,1853,1853,1853,0
20230908,171000,369604147,1853,1853,1853,1853,1481
20230908,170900,369604147,1853,1853,1853,1853,0
20230908,170800,369604147,1853,1853,1853,1853,0
20230908,170700,369604147,1853,1853,1853,1853,0
20230908,170600,369604147,1853,1853,1853,1853,0
20230908,170500,369604147,1853,1853,1853,1853,0
20230908,170400,369604147,1853,1853,1853,1853,0
20230908,170300,369604147,1853,1853,1853,1853,0
20230908,170200,369604147,1853,1853,1853,1853,0
20230908,170100,369604147,1853,1853,1853,1853,0
20230908,170000,369604147,1853,1853,1853,1853,0
20230908,165900,369604147,1853,1853,1853,1853,0
20230908,165800,369604147,1853,1853,1853,1853,0
20230908,165700,369604147,1853,1853,1853,1853,0
20230908,165600,369604147,1853,1853,1853,1853,0
20230908,165500,369604147,1853,1853,1853,1853,0
20230908,165400,369604147,1853,1853,1853,1853,0
20230908,165300,369604147,1853,1853,1853,1853,0
20230908,165200,369604147,1853,1853,1853,1853,0
20230908,165100,369604147,1853,1853,1853,1853,0
20230908,165000,369604147,1853,1853,1853,1853,0
20230908,164900,369604147,1853,1853,1853,1853,0
20230908,164800,369604147,1853,1853,1853,1853,0
20230908,164700,369604147,1853,1853,1853,1853,0
20230908,164600,369604147,1853,1853,1853,1853,0
20230908,164500,369604147,1853,1853,1853,1853,0
20230908,164400,369604147,1853,1853,1853,1853,0
20230908,164300,369604147,1853,1853,1853,1853,0
20230908,164200,369604147,1853,1853,1853,1853,0
20230908,164100,369604147,1853,1853,1853,1853,0
20230908,164000,369604147,1853,1853,1853,1853,1481
20230908,163900,369604147,1853,1853,1853,1853,0
20230908,163800,369604147,1853,1853,1853,1853,0
20230908,163700,369604147,1853,1853,1853,1853,0
20230908,163600,369604147,1853,1853,1853,1853,0
20230908,163500,369604147,1853,1853,1853,1853,0
20230908,163400,369604147,1853,1853,1853,1853,0
20230908,163300,369604147,1853,1853,1853,1853,0
20230908,163200,369604147,1853,1853,1853,1853,0
20230908,163100,369604147,1853,1853,1853,1853,0
20230908,163000,369604147,1853,1853,1853,1853,0
20230908,162900,369604147,1853,1853,1853,1853,0
20230908,162800,369604147,1853,1853,1853,1853,0
20230908,162700,369604147,1853,1853,1853,1853,0
20230908,162600,369604147,1853,1853,1853,1853,0
20230908,162500,369604147,1853,1853,1853,1853,0
20230908,162400,369604147,1853,1853,1853,1853,0
20230908,162300,369604147,1853,1853,1853,1853,0
20230908,162200,369604147,1853,1853,1853,1853,0
20230908,162100,369604147,1853,1853,1853,1853,0
20230908,162000,369604147,1853,1853,1853,1853,0
20230908,161900,369604147,1853,1853,1853,1853,0
20230908,161800,369604147,1853,1853,1853,1853,0
20230908,161700,369604147,1853,1853,1853,1853,0
20230908,161600,369604147,1853,1853,1853,1853,0
20230908,161500,369604147,1853,1853,1853,1853,0
20230908,161400,369604147,1853,1853,1853,1853,0
20230908,161300,369604147,1853,1853,1853,1853,0
20230908,161200,369604147,1853,1853,1853,1853,0
20230908,161100,369604147,1853,1853,1853,1853,0
20230908,161000,369604147,1853,1853,1853,1853,1481
20230908,160900,369604147,1853,1853,1853,1853,0
20230908,160800,369604147,1853,1853,1853,1853,0
20230908,160700,369604147,1853,1853,1853,1853,0
20230908,160600,369604147,1853,1853,1853,1853,0
20230908,160500,369604147,1853,1853,1853,1853,0
20230908,160400,369604147,1853,1853,1853,1853,0
20230908,160300,369604147,1853,1853,1853,1853,0
20230908,160200,369604147,1853,1853,1853,1853,0
20230908,160100,369604147,1853,1853,1853,1853,0
20230908,160000,369604147,1853,1853,1853,1853,0
20230908,155900,369604147,1853,1853,1853,1853,0
20230908,155800,369604147,1853,1853,1853,1853,0
20230908,155700,369604147,1853,1853,1853,1853,0
20230908,155600,369604147,1853,1853,1853,1853,0
20230908,155500,369604147,1853,1853,1853,1853,0
20230908,155400,369604147,1853,1853,1853,1853,0
20230908,155300,369604147,1853,1853,1853,1853,0
20230908,155200,369604147,1853,1853,1853,1853,0
20230908,155100,369604147,1853,1853,1853,1853,0
20230908,155000,369604147,1853,1853,1853,1853,0
20230908,154900,369604147,1853,1853,1853,1853,0
20230908,154800,369604147,1853,1853,1853,1853,0
20230908,154700,369604147,1853,1853,1853,1853,0
20230908,154600,369604147,1853,1853,1853,1853,0
20230908,154500,369604147,1853,1853,1853,1853,0
20230908,154400,369604147,1853,1853,1853,1853,0
20230908,154300,369604147,1853,1853,1853,1853,0
20230908,154200,369604147,1853,1853,1853,1853,0
20230908,154100,369604147,1853,1853,1853,1853,0
20230908,154000,369604147,1853,1853,1853,1853,1481
20230908,153900,369604147,1853,1853,1853,1853,0
20230908,153800,369604147,1853,1853,1853,1853,0
20230908,153700,369604147,1853,1853,1853,1853,0
20230908,153600,369604147,1853,1853,1853,1853,0
20230908,153500,369604147,1853,1853,1853,1853,0
20230908,153400,369604147,1853,1853,1853,1853,0
20230908,153300,369604147,1853,1853,1853,1853,0
20230908,153200,369604147,1853,1853,1853,1853,0
20230908,153100,369604147,1853,1853,1853,1853,0
20230908,153000,369604147,1853,1853,1853,1853,1481
20230908,152900,366859854,1873,1873,1873,1873,0
20230908,152800,366859854,1873,1873,1873,1873,0
20230908,152700,366859854,1873,1873,1873,1873,0
20230908,152600,366859854,1873,1873,1873,1873,0
20230908,152500,366859854,1873,1873,1873,1873,0
20230908,152400,366859854,1873,1873,1873,1873,0
20230908,152300,366859854,1873,1873,1873,1873,0
20230908,152200,366859854,1873,1873,1873,1873,0
20230908,152100,366859854,1873,1873,1873,1873,0
20230908,152000,366859854,1873,1873,1873,1873,0
20230908,151900,366859854,1873,1873,1873,1873,3222
20230908,151800,360825048,1873,1873,1873,1873,18
20230908,151700,360791334,1873,1873,1873,1873,18
20230908,151600,360757620,1873,1862,1873,1862,182
20230908,151500,360418538,1873,1873,1873,1873,20
20230908,151400,360381078,1873,1873,1873,1873,118
20230908,151300,360160064,1874,1873,1874,1873,113
20230908,151200,359948366,1873,1870,1873,1870,18
20230908,151100,359914658,1870,1870,1873,1870,319
20230908,151000,359318088,1870,1870,1870,1870,20
20230908,150900,359280688,1872,1870,1872,1870,18
20230908,150800,359247002,1872,1862,1873,1862,20
20230908,150700,359209571,1873,1873,1873,1873,18
20230908,150600,359175857,1874,1874,1874,1874,18
20230908,150500,359142125,1874,1874,1874,1874,30
20230908,150400,359085905,1874,1861,1874,1861,20
20230908,150300,359048438,1874,1874,1874,1874,18
20230908,150200,359014706,1874,1874,1874,1874,18
20230908,150100,358980974,1874,1874,1874,1874,18
20230908,150000,358947242,1874,1874,1874,1874,18
20230908,145900,358913510,1875,1875,1875,1875,21
20230908,145800,358874135,1875,1874,1875,1874,1180
20230908,145700,356662797,1874,1873,1874,1873,21
20230908,145600,356623446,1873,1873,1873,1873,18
20230908,145500,356589732,1874,1874,1874,1874,18
20230908,145400,356556000,1874,1871,1874,1871,2690
20230908,145300,351522956,1871,1871,1871,1871,18
20230908,145200,351489278,1871,1859,1871,1859,1555
20230908,145100,348598134,1859,1859,1859,1859,18
20230908,145000,348564672,1859,1859,1859,1859,118
20230908,144900,348345310,1859,1859,1859,1859,18
20230908,144800,348311848,1851,1851,1851,1851,94
20230908,144700,348137854,1851,1851,1851,1851,25
20230908,144600,348091579,1859,1851,1859,1851,19
20230908,144500,348056266,1859,1859,1859,1859,111
20230908,144400,347849917,1859,1859,1859,1859,18
20230908,144300,347816455,1859,1859,1859,1859,18
20230908,144200,347782993,1846,1847,1847,1846,2000
20230908,144100,344090793,1847,1847,1847,1847,500
20230908,144000,343167293,1847,1851,1851,1847,2526
20230908,143900,338501557,1857,1857,1857,1857,0
20230908,143800,338501557,1857,1857,1857,1857,2
20230908,143700,338497843,1858,1858,1858,1858,18
20230908,143600,338464399,1859,1859,1859,1859,18
20230908,143500,338430937,1859,1859,1859,1859,18
20230908,143400,338397475,1852,1852,1852,1852,0
20230908,143300,338397475,1852,1852,1852,1852,389
20230908,143200,337677047,1851,1851,1851,1851,0
20230908,143100,337677047,1851,1851,1851,1851,358
20230908,143000,337014389,1852,1847,1852,1846,1843
20230908,142900,333610749,1848,1851,1851,1848,702
20230908,142800,332312013,1852,1852,1852,1852,85
20230908,142700,332154593,1852,1860,1860,1852,4
20230908,142600,332147177,1852,1854,1854,1852,1088
20230908,142500,330131592,1860,1860,1860,1860,40
20230908,142400,330057192,1860,1860,1860,1860,0
20230908,142300,330057192,1860,1863,1863,1860,1546
20230908,142200,327181332,1863,1860,1863,1860,501
20230908,142100,326249469,1863,1863,1863,1863,50
20230908,142000,326156319,1863,1860,1863,1860,12
20230908,141900,326133966,1860,1860,1860,1860,0
20230908,141800,326133966,1860,1860,1860,1860,0
20230908,141700,326133966,1860,1860,1860,1860,0
20230908,141600,326133966,1860,1864,1864,1860,1050
20230908,141500,324180766,1864,1863,1864,1863,93
20230908,141400,324007473,1866,1866,1866,1866,0
20230908,141300,324007473,1866,1866,1866,1866,0
20230908,141200,324007473,1866,1853,1866,1853,2
20230908,141100,324003754,1853,1853,1853,1853,1
20230908,141000,324001901,1868,1868,1868,1868,23
20230908,140900,323958937,1851,1859,1859,1851,2023
20230908,140800,320209175,1870,1870,1870,1870,0
20230908,140700,320209175,1870,1870,1870,1870,0
20230908,140600,320209175,1870,1870,1870,1870,0
20230908,140500,320209175,1870,1870,1870,1870,0
20230908,140400,320209175,1870,1870,1870,1870,0
20230908,140300,320209175,1870,1870,1870,1870,0
20230908,140200,320209175,1870,1870,1870,1870,0
20230908,140100,320209175,1870,1870,1870,1870,0
20230908,140000,320209175,1870,1869,1870,1869,93
20230908,135900,320035343,1856,1856,1856,1856,34
20230908,135800,319972239,1869,1869,1869,1869,50
20230908,135700,319878789,1869,1869,1869,1869,0
20230908,135600,319878789,1869,1869,1869,1869,1
20230908,135500,319876920,1855,1855,1855,1855,0
20230908,135400,319876920,1855,1855,1855,1855,0
20230908,135300,319876920,1855,1855,1855,1855,0
20230908,135200,319876920,1855,1855,1855,1855,1
20230908,135100,319875065,1872,1859,1872,1859,2
20230908,135000,319871334,1855,1855,1855,1855,0
20230908,134900,319871334,1855,1855,1855,1855,0
20230908,134800,319871334,1855,1855,1855,1855,894
20230908,134700,318212964,1855,1857,1857,1855,174
20230908,134600,317890112,1859,1861,1861,1859,6086
20230908,134500,306573152,1863,1871,1871,1863,695
20230908,134400,305277615,1864,1864,1864,1864,0
20230908,134300,305277615,1864,1864,1864,1864,1
20230908,134200,305275751,1861,1871,1871,1861,3405
20230908,134100,298936558,1863,1863,1863,1863,0
20230908,134000,298936558,1863,1863,1863,1863,0
20230908,133900,298936558,1863,1863,1863,1863,516
20230908,133800,297975250,1863,1863,1863,1863,1
20230908,133700,297973387,1875,1875,1875,1875,1
20230908,133600,297971512,1875,1862,1875,1862,117
20230908,133500,297753579,1862,1862,1862,1862,0
20230908,133400,297753579,1862,1865,1865,1862,2901
20230908,133300,292349943,1865,1865,1865,1865,0
20230908,133200,292349943,1865,1865,1865,1865,1
20230908,133100,292348078,1878,1878,1878,1878,0
20230908,133000,292348078,1878,1878,1878,1878,1
20230908,132900,292346200,1863,1863,1863,1863,0
20230908,132800,292346200,1863,1863,1863,1863,0
20230908,132700,292346200,1863,1864,1864,1863,200
20230908,132600,291973575,1863,1863,1863,1863,0
20230908,132500,291973575,1863,1863,1863,1863,0
20230908,132400,291973575,1863,1863,1863,1863,0
20230908,132300,291973575,1863,1865,1865,1863,2001
20230908,132200,288243463,1865,1865,1865,1865,0
20230908,132100,288243463,1865,1865,1865,1865,456
20230908,132000,287393023,1865,1865,1865,1865,700
20230908,131900,286087523,1869,1869,1869,1869,1
20230908,131800,286085654,1869,1869,1869,1869,37
20230908,131700,286016501,1869,1869,1869,1869,149
20230908,131600,285738020,1869,1869,1869,1869,0
20230908,131500,285738020,1869,1869,1869,1869,0
20230908,131400,285738020,1869,1869,1869,1869,0
20230908,131300,285738020,1869,1865,1869,1865,4
20230908,131200,285730552,1865,1869,1869,1865,297
20230908,131100,285176495,1866,1869,1869,1866,506
20230908,131000,284231417,1881,1881,1881,1881,0
20230908,130900,284231417,1881,1881,1881,1881,0
20230908,130800,284231417,1881,1881,1881,1881,0
20230908,130700,284231417,1881,1881,1881,1881,1
20230908,130600,284229536,1869,1869,1869,1869,86
20230908,130500,284068802,1869,1869,1869,1869,50
20230908,130400,283975352,1882,1882,1882,1882,0
20230908,130300,283975352,1882,1882,1882,1882,0
20230908,130200,283975352,1882,1882,1882,1882,0
20230908,130100,283975352,1882,1882,1882,1882,0
20230908,130000,283975352,1882,1882,1882,1882,1
20230908,125900,283973470,1869,1869,1869,1869,50
20230908,125800,283880020,1869,1869,1869,1869,100
20230908,125700,283693120,1869,1866,1869,1866,424
20230908,125600,282900670,1869,1869,1869,1869,0
20230908,125500,282900670,1869,1869,1869,1869,366
20230908,125400,282216616,1865,1875,1875,1865,948
20230908,125300,280446316,1883,1883,1883,1883,0
20230908,125200,280446316,1883,1883,1883,1883,13
20230908,125100,280421837,1883,1883,1883,1883,0
20230908,125000,280421837,1883,1883,1883,1883,0
20230908,124900,280421837,1883,1882,1883,1882,9
20230908,124800,280404894,1875,1875,1875,1875,0
20230908,124700,280404894,1875,1875,1875,1875,0
20230908,124600,280404894,1875,1875,1875,1875,207
20230908,124500,280016769,1875,1874,1875,1870,272
20230908,124400,279507799,1875,1875,1875,1875,0
20230908,124300,279507799,1875,1875,1875,1875,200
20230908,124200,279132799,1875,1875,1875,1875,300
20230908,124100,278570299,1875,1875,1875,1875,52
20230908,124000,278472799,1875,1875,1875,1875,0
20230908,123900,278472799,1875,1875,1875,1875,1
20230908,123800,278470924,1882,1882,1882,1882,1
20230908,123700,278469042,1875,1876,1876,1875,220
20230908,123600,278056537,1875,1875,1875,1875,0
20230908,123500,278056537,1875,1875,1875,1875,190
20230908,123400,277700287,1875,1875,1875,1875,20
20230908,123300,277662787,1875,1877,1877,1875,1354
20230908,123200,275123957,1878,1878,1878,1878,0
20230908,123100,275123957,1878,1878,1878,1878,400
20230908,123000,274372757,1878,1878,1878,1878,99
20230908,122900,274186835,1878,1878,1878,1878,0
20230908,122800,274186835,1878,1878,1878,1878,0
20230908,122700,274186835,1878,1881,1881,1878,1653
20230908,122600,271078602,1883,1883,1883,1883,98
20230908,122500,270894068,1885,1885,1885,1885,53
20230908,122400,270794163,1885,1885,1885,1885,0
20230908,122300,270794163,1885,1885,1885,1885,541
20230908,122200,269774378,1887,1887,1887,1887,0
20230908,122100,269774378,1887,1887,1887,1887,0
20230908,122000,269774378,1887,1887,1887,1887,0
20230908,121900,269774378,1887,1887,1887,1887,0
20230908,121800,269774378,1887,1887,1887,1887,1
20230908,121700,269772491,1885,1885,1885,1885,0
20230908,121600,269772491,1885,1885,1885,1885,0
20230908,121500,269772491,1885,1885,1885,1885,400
20230908,121400,269018491,1886,1886,1886,1886,35
20230908,121300,268952481,1886,1886,1886,1886,342
20230908,121200,268307469,1886,1888,1888,1885,1410
20230908,121100,265648080,1888,1891,1891,1888,104
20230908,121000,265451650,1897,1897,1897,1897,0
20230908,120900,265451650,1897,1897,1897,1897,0
20230908,120800,265451650,1897,1897,1897,1897,0
20230908,120700,265451650,1897,1897,1897,1897,1
20230908,120600,265449753,1897,1897,1897,1897,0
20230908,120500,265449753,1897,1897,1897,1897,0
20230908,120400,265449753,1897,1897,1897,1897,0
20230908,120300,265449753,1897,1897,1897,1897,13
20230908,120200,265425092,1897,1897,1897,1897,100
20230908,120100,265235392,1897,1897,1897,1897,0
20230908,120000,265235392,1897,1897,1897,1897,0
20230908,115900,265235392,1897,1897,1897,1897,0
20230908,115800,265235392,1897,1897,1897,1897,0
20230908,115700,265235392,1897,1897,1897,1897,1
20230908,115600,265233495,1891,1894,1894,1891,151
20230908,115500,264947834,1894,1894,1894,1894,9
20230908,115400,264930788,1894,1894,1894,1894,0
20230908,115300,264930788,1894,1894,1894,1894,0
20230908,115200,264930788,1894,1894,1894,1894,3713
20230908,115100,257898366,1898,1898,1898,1898,103
20230908,115000,257702872,1898,1897,1898,1897,140
20230908,114900,257437289,1898,1898,1898,1898,0
20230908,114800,257437289,1898,1898,1898,1898,0
20230908,114700,257437289,1898,1898,1898,1898,50
20230908,114600,257342389,1898,1898,1898,1898,0
20230908,114500,257342389,1898,1898,1898,1898,0
20230908,114400,257342389,1898,1898,1898,1885,10
20230908,114300,257323422,1898,1897,1898,1897,385
20230908,114200,256592820,1885,1898,1898,1885,2
20230908,114100,256589037,1897,1897,1897,1897,15
20230908,114000,256560582,1897,1897,1897,1897,0
20230908,113900,256560582,1897,1897,1897,1897,110
20230908,113800,256351912,1897,1897,1898,1885,179
20230908,113700,256014372,1895,1895,1895,1895,26
20230908,113600,255965102,1892,1892,1892,1892,11
20230908,113500,255944290,1892,1892,1892,1892,2
20230908,113400,255940506,1893,1883,1893,1883,214
20230908,113300,255536755,1883,1883,1883,1883,1
20230908,113200,255534872,1884,1884,1884,1884,0
20230908,113100,255534872,1884,1884,1884,1884,0
20230908,113000,255534872,1884,1884,1884,1884,11
20230908,112900,255514148,1884,1884,1884,1883,19
20230908,112800,255478353,1884,1884,1884,1884,199
20230908,112700,255103437,1884,1884,1884,1884,1
20230908,112600,255101553,1893,1893,1893,1893,15
20230908,112500,255073158,1894,1894,1894,1894,0
20230908,112400,255073158,1894,1894,1894,1894,0
20230908,112300,255073158,1894,1894,1894,1894,0
20230908,112200,255073158,1894,1894,1894,1894,20
20230908,112100,255035278,1893,1893,1893,1893,751
20230908,112000,253613635,1893,1893,1893,1893,4
20230908,111900,253606063,1893,1894,1894,1876,862
20230908,111800,251987173,1890,1890,1890,1890,0
20230908,111700,251987173,1890,1890,1890,1890,372
20230908,111600,251284093,1890,1890,1890,1876,107
20230908,111500,251082003,1876,1892,1892,1876,102
20230908,111400,250890619,1892,1876,1892,1876,3
20230908,111300,250884959,1892,1892,1892,1892,1
20230908,111200,250883067,1894,1894,1894,1894,0
20230908,111100,250883067,1894,1894,1894,1894,1
20230908,111000,250881173,1894,1883,1894,1875,1201
20230908,110900,248626354,1902,1902,1902,1902,0
20230908,110800,248626354,1902,1902,1902,1902,0
20230908,110700,248626354,1902,1902,1902,1902,6
20230908,110600,248614942,1902,1884,1902,1883,757
20230908,110500,247186206,1903,1902,1903,1901,164
20230908,110400,246874276,1903,1903,1903,1903,13
20230908,110300,246849537,1904,1875,1905,1875,18148
20230908,110200,212668392,1875,1875,1875,1875,4
20230908,110100,212660892,1870,1870,1870,1870,1227
20230908,110000,210366402,1861,1861,1861,1861,0
20230908,105900,210366402,1861,1861,1861,1861,0
20230908,105800,210366402,1861,1861,1861,1861,100
20230908,105700,210180302,1860,1860,1860,1860,471
20230908,105600,209304242,1870,1863,1870,1863,2121
20230908,105500,205350278,1862,1860,1862,1860,271
20230908,105400,204845934,1858,1859,1859,1858,984
20230908,105300,203017561,1859,1859,1859,1859,350
20230908,105200,202366911,1858,1858,1858,1858,58
20230908,105100,202259147,1858,1858,1858,1858,0
20230908,105000,202259147,1858,1858,1858,1858,2
20230908,104900,202255431,1851,1851,1851,1851,0
20230908,104800,202255431,1851,1851,1851,1851,1
20230908,104700,202253580,1850,1850,1850,1850,0
20230908,104600,202253580,1850,1850,1850,1850,0
20230908,104500,202253580,1850,1850,1850,1850,700
20230908,104400,200958580,1850,1850,1850,1850,0
20230908,104300,200958580,1850,1860,1860,1850,8
20230908,104200,200943770,1861,1861,1861,1861,51
20230908,104100,200848859,1847,1851,1851,1847,50194
20230908,104000,108137158,1861,1861,1861,1861,18
20230908,103900,108103660,1863,1863,1863,1863,0
20230908,103800,108103660,1863,1863,1863,1863,0
20230908,103700,108103660,1863,1850,1863,1849,1665
20230908,103600,105025011,1849,1849,1849,1849,0
20230908,103500,105025011,1849,1850,1850,1849,1625
20230908,103400,102020366,1849,1849,1849,1849,0
20230908,103300,102020366,1849,1863,1863,1849,106
20230908,103200,101824358,1850,1850,1850,1850,0
20230908,103100,101824358,1850,1850,1850,1850,6407
20230908,103000,89971408,1850,1851,1852,1850,1627
20230908,102900,86960898,1850,1850,1850,1850,0
20230908,102800,86960898,1850,1850,1850,1850,183
20230908,102700,86622348,1863,1863,1863,1863,1
20230908,102600,86620485,1852,1852,1852,1852,200
20230908,102500,86250085,1873,1873,1873,1873,1
20230908,102400,86248212,1852,1866,1866,1852,2001
20230908,102300,82538346,1876,1876,1876,1876,0
20230908,102200,82538346,1876,1876,1876,1876,0
20230908,102100,82538346,1876,1876,1876,1876,66
20230908,102000,82414530,1876,1876,1876,1876,0
20230908,101900,82414530,1876,1876,1876,1876,0
20230908,101800,82414530,1876,1875,1876,1875,53
20230908,101700,82315145,1876,1876,1876,1876,1
20230908,101600,82313269,1875,1875,1875,1875,74
20230908,101500,82174519,1876,1865,1876,1865,202
20230908,101400,81795579,1876,1876,1876,1876,0
20230908,101300,81795579,1876,1876,1876,1876,0
20230908,101200,81795579,1876,1876,1876,1876,6
20230908,101100,81784323,1875,1875,1876,1875,39
20230908,101000,81711167,1874,1867,1874,1867,504
20230908,100900,80769501,1867,1865,1867,1865,111
20230908,100800,80562284,1862,1862,1862,1862,635
20230908,100700,79379914,1862,1862,1862,1862,0
20230908,100600,79379914,1862,1862,1862,1862,5
20230908,100500,79370604,1862,1859,1862,1859,148
20230908,100400,79095438,1860,1860,1860,1860,335
20230908,100300,78472338,1862,1861,1862,1859,61
20230908,100200,78358882,1862,1861,1862,1861,400
20230908,100100,77614182,1862,1861,1862,1861,22
20230908,100000,77573237,1861,1861,1861,1861,2
20230908,095900,77569515,1861,1861,1861,1861,195
20230908,095800,77206620,1859,1859,1859,1859,0
20230908,095700,77206620,1859,1857,1861,1857,1035
20230908,095600,75283472,1856,1856,1856,1856,1930
20230908,095500,71701392,1856,1856,1856,1856,35
20230908,095400,71636432,1856,1855,1856,1855,122
20230908,095300,71410037,1847,1847,1847,1847,0
20230908,095200,71410037,1847,1849,1849,1847,5416
20230908,095100,61401216,1852,1856,1856,1852,4
20230908,095000,61393796,1856,1856,1856,1856,375
20230908,094900,60697796,1856,1854,1856,1854,1512
20230908,094800,57893090,1849,1849,1849,1849,325
20230908,094700,57292165,1854,1848,1854,1848,301
20230908,094600,56735911,1849,1849,1849,1849,0
20230908,094500,56735911,1849,1849,1849,1849,260
20230908,094400,56255171,1848,1854,1854,1848,1761
20230908,094300,52997739,1854,1854,1854,1854,0
20230908,094200,52997739,1854,1854,1854,1854,29
20230908,094100,52943973,1854,1854,1854,1854,0
20230908,094000,52943973,1854,1854,1854,1854,1
20230908,093900,52942119,1848,1848,1854,1848,1484
20230908,093800,50199675,1854,1854,1854,1854,8
20230908,093700,50184843,1854,1854,1854,1854,1
20230908,093600,50182989,1848,1848,1848,1848,52
20230908,093500,50086893,1847,1848,1848,1847,506
20230908,093400,49152301,1848,1848,1848,1848,72
20230908,093300,49019245,1847,1847,1847,1847,0
20230908,093200,49019245,1847,1848,1848,1847,2041
20230908,093100,45249127,1848,1849,1849,1848,100
20230908,093000,45064322,1854,1854,1854,1854,1
20230908,092900,45062468,1848,1848,1848,1848,178
20230908,092800,44733524,1847,1847,1847,1847,108
20230908,092700,44534048,1847,1848,1848,1847,1173
20230908,092600,42366495,1854,1854,1854,1854,1
20230908,092500,42364641,1848,1848,1848,1848,0
20230908,092400,42364641,1848,1852,1852,1848,182
20230908,092300,42028089,1853,1853,1853,1853,22
20230908,092200,41987323,1846,1850,1850,1846,300
20230908,092100,41433507,1853,1853,1853,1853,3
20230908,092000,41427948,1855,1855,1855,1846,4100
20230908,091900,33841305,1856,1859,1859,1856,130
20230908,091800,33599815,1860,1860,1860,1860,10
20230908,091700,33581215,1861,1861,1861,1861,45
20230908,091600,33497470,1861,1861,1861,1861,0
20230908,091500,33497470,1861,1861,1861,1861,100
20230908,091400,33311370,1861,1861,1861,1861,40
20230908,091300,33236930,1862,1862,1862,1862,10
20230908,091200,33218310,1863,1862,1863,1862,1000
20230908,091100,31355380,1863,1863,1863,1863,0
20230908,091000,31355380,1863,1863,1863,1863,4
20230908,090900,31347928,1850,1852,1852,1850,893
20230908,090800,29695401,1853,1853,1853,1853,500
20230908,090700,28768901,1865,1865,1865,1865,100
20230908,090600,28582401,1865,1865,1865,1865,1
20230908,090500,28580536,1865,1865,1865,1865,26
20230908,090400,28532046,1851,1851,1852,1851,260
20230908,090300,28050776,1851,1866,1866,1851,541
20230908,090200,27049044,1866,1866,1866,1866,366
20230908,090100,26366088,1850,1873,1873,1850,10419
20230908,090000,6977768,1900,1860,1919,1860,3678