KissMeData/033170/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191400,9627316327,1848,1848,1848,1848,38530
20240307,191300,9627316327,1848,1848,1848,1848,0
20240307,191200,9627316327,1848,1848,1848,1848,0
20240307,191100,9627316327,1848,1848,1848,1848,0
20240307,191000,9627316327,1848,1848,1848,1848,0
20240307,190900,9627316327,1848,1848,1848,1848,0
20240307,190800,9627316327,1848,1848,1848,1848,0
20240307,190700,9627316327,1848,1848,1848,1848,0
20240307,190600,9627316327,1848,1848,1848,1848,0
20240307,190500,9627316327,1848,1848,1848,1848,0
20240307,190400,9627316327,1848,1848,1848,1848,0
20240307,190300,9627316327,1848,1848,1848,1848,0
20240307,190200,9627316327,1848,1848,1848,1848,0
20240307,190100,9627316327,1848,1848,1848,1848,0
20240307,190000,9627316327,1848,1848,1848,1848,0
20240307,185900,9627316327,1848,1848,1848,1848,0
20240307,185800,9627316327,1848,1848,1848,1848,0
20240307,185700,9627316327,1848,1848,1848,1848,0
20240307,185600,9627316327,1848,1848,1848,1848,0
20240307,185500,9627316327,1848,1848,1848,1848,0
20240307,185400,9627316327,1848,1848,1848,1848,0
20240307,185300,9627316327,1848,1848,1848,1848,0
20240307,185200,9627316327,1848,1848,1848,1848,0
20240307,185100,9627316327,1848,1848,1848,1848,0
20240307,185000,9627316327,1848,1848,1848,1848,0
20240307,184900,9627316327,1848,1848,1848,1848,0
20240307,184800,9627316327,1848,1848,1848,1848,0
20240307,184700,9627316327,1848,1848,1848,1848,0
20240307,184600,9627316327,1848,1848,1848,1848,0
20240307,184500,9627316327,1848,1848,1848,1848,0
20240307,184400,9627316327,1848,1848,1848,1848,38530
20240307,184300,9627316327,1848,1848,1848,1848,0
20240307,184200,9627316327,1848,1848,1848,1848,0
20240307,184100,9627316327,1848,1848,1848,1848,0
20240307,184000,9627316327,1848,1848,1848,1848,0
20240307,183900,9627316327,1848,1848,1848,1848,0
20240307,183800,9627316327,1848,1848,1848,1848,0
20240307,183700,9627316327,1848,1848,1848,1848,0
20240307,183600,9627316327,1848,1848,1848,1848,0
20240307,183500,9627316327,1848,1848,1848,1848,0
20240307,183400,9627316327,1848,1848,1848,1848,0
20240307,183300,9627316327,1848,1848,1848,1848,0
20240307,183200,9627316327,1848,1848,1848,1848,0
20240307,183100,9627316327,1848,1848,1848,1848,0
20240307,183000,9627316327,1848,1848,1848,1848,0
20240307,182900,9627316327,1848,1848,1848,1848,0
20240307,182800,9627316327,1848,1848,1848,1848,0
20240307,182700,9627316327,1848,1848,1848,1848,0
20240307,182600,9627316327,1848,1848,1848,1848,0
20240307,182500,9627316327,1848,1848,1848,1848,0
20240307,182400,9627316327,1848,1848,1848,1848,0
20240307,182300,9627316327,1848,1848,1848,1848,0
20240307,182200,9627316327,1848,1848,1848,1848,0
20240307,182100,9627316327,1848,1848,1848,1848,0
20240307,182000,9627316327,1848,1848,1848,1848,0
20240307,181900,9627316327,1848,1848,1848,1848,0
20240307,181800,9627316327,1848,1848,1848,1848,0
20240307,181700,9627316327,1848,1848,1848,1848,0
20240307,181600,9627316327,1848,1848,1848,1848,0
20240307,181500,9627316327,1848,1848,1848,1848,0
20240307,181400,9627316327,1848,1848,1848,1848,38530
20240307,181300,9627316327,1848,1848,1848,1848,0
20240307,181200,9627316327,1848,1848,1848,1848,0
20240307,181100,9627316327,1848,1848,1848,1848,0
20240307,181000,9627316327,1848,1848,1848,1848,0
20240307,180900,9627316327,1848,1848,1848,1848,0
20240307,180800,9627316327,1848,1848,1848,1848,0
20240307,180700,9627316327,1848,1848,1848,1848,0
20240307,180600,9627316327,1848,1848,1848,1848,0
20240307,180500,9627316327,1848,1848,1848,1848,0
20240307,180400,9627316327,1848,1848,1848,1848,0
20240307,180300,9627316327,1848,1848,1848,1848,0
20240307,180200,9627316327,1848,1848,1848,1848,0
20240307,180100,9627316327,1848,1848,1848,1848,0
20240307,180000,9627316327,1848,1848,1848,1848,0
20240307,175900,9627316327,1848,1848,1848,1848,0
20240307,175800,9627316327,1848,1848,1848,1848,0
20240307,175700,9627316327,1848,1848,1848,1848,0
20240307,175600,9627316327,1848,1848,1848,1848,0
20240307,175500,9627316327,1848,1848,1848,1848,0
20240307,175400,9627316327,1848,1848,1848,1848,0
20240307,175300,9627316327,1848,1848,1848,1848,0
20240307,175200,9627316327,1848,1848,1848,1848,0
20240307,175100,9627316327,1848,1848,1848,1848,0
20240307,175000,9627316327,1848,1848,1848,1848,0
20240307,174900,9627316327,1848,1848,1848,1848,0
20240307,174800,9627316327,1848,1848,1848,1848,0
20240307,174700,9627316327,1848,1848,1848,1848,0
20240307,174600,9627316327,1848,1848,1848,1848,0
20240307,174500,9627316327,1848,1848,1848,1848,0
20240307,174400,9627316327,1848,1848,1848,1848,38530
20240307,174300,9627316327,1848,1848,1848,1848,0
20240307,174200,9627316327,1848,1848,1848,1848,0
20240307,174100,9627316327,1848,1848,1848,1848,0
20240307,174000,9627316327,1848,1848,1848,1848,0
20240307,173900,9627316327,1848,1848,1848,1848,0
20240307,173800,9627316327,1848,1848,1848,1848,0
20240307,173700,9627316327,1848,1848,1848,1848,0
20240307,173600,9627316327,1848,1848,1848,1848,0
20240307,173500,9627316327,1848,1848,1848,1848,0
20240307,173400,9627316327,1848,1848,1848,1848,0
20240307,173300,9627316327,1848,1848,1848,1848,0
20240307,173200,9627316327,1848,1848,1848,1848,0
20240307,173100,9627316327,1848,1848,1848,1848,0
20240307,173000,9627316327,1848,1848,1848,1848,0
20240307,172900,9627316327,1848,1848,1848,1848,0
20240307,172800,9627316327,1848,1848,1848,1848,0
20240307,172700,9627316327,1848,1848,1848,1848,0
20240307,172600,9627316327,1848,1848,1848,1848,0
20240307,172500,9627316327,1848,1848,1848,1848,0
20240307,172400,9627316327,1848,1848,1848,1848,0
20240307,172300,9627316327,1848,1848,1848,1848,0
20240307,172200,9627316327,1848,1848,1848,1848,0
20240307,172100,9627316327,1848,1848,1848,1848,0
20240307,172000,9627316327,1848,1848,1848,1848,0
20240307,171900,9627316327,1848,1848,1848,1848,0
20240307,171800,9627316327,1848,1848,1848,1848,0
20240307,171700,9627316327,1848,1848,1848,1848,0
20240307,171600,9627316327,1848,1848,1848,1848,0
20240307,171500,9627316327,1848,1848,1848,1848,0
20240307,171400,9627316327,1848,1848,1848,1848,38530
20240307,171300,9627316327,1848,1848,1848,1848,0
20240307,171200,9627316327,1848,1848,1848,1848,0
20240307,171100,9627316327,1848,1848,1848,1848,0
20240307,171000,9627316327,1848,1848,1848,1848,0
20240307,170900,9627316327,1848,1848,1848,1848,0
20240307,170800,9627316327,1848,1848,1848,1848,0
20240307,170700,9627316327,1848,1848,1848,1848,0
20240307,170600,9627316327,1848,1848,1848,1848,0
20240307,170500,9627316327,1848,1848,1848,1848,0
20240307,170400,9627316327,1848,1848,1848,1848,0
20240307,170300,9627316327,1848,1848,1848,1848,0
20240307,170200,9627316327,1848,1848,1848,1848,0
20240307,170100,9627316327,1848,1848,1848,1848,0
20240307,170000,9627316327,1848,1848,1848,1848,0
20240307,165900,9627316327,1848,1848,1848,1848,0
20240307,165800,9627316327,1848,1848,1848,1848,0
20240307,165700,9627316327,1848,1848,1848,1848,0
20240307,165600,9627316327,1848,1848,1848,1848,0
20240307,165500,9627316327,1848,1848,1848,1848,0
20240307,165400,9627316327,1848,1848,1848,1848,0
20240307,165300,9627316327,1848,1848,1848,1848,0
20240307,165200,9627316327,1848,1848,1848,1848,0
20240307,165100,9627316327,1848,1848,1848,1848,0
20240307,165000,9627316327,1848,1848,1848,1848,0
20240307,164900,9627316327,1848,1848,1848,1848,0
20240307,164800,9627316327,1848,1848,1848,1848,0
20240307,164700,9627316327,1848,1848,1848,1848,0
20240307,164600,9627316327,1848,1848,1848,1848,0
20240307,164500,9627316327,1848,1848,1848,1848,0
20240307,164400,9627316327,1848,1848,1848,1848,38530
20240307,164300,9627316327,1848,1848,1848,1848,0
20240307,164200,9627316327,1848,1848,1848,1848,0
20240307,164100,9627316327,1848,1848,1848,1848,0
20240307,164000,9627316327,1848,1848,1848,1848,0
20240307,163900,9627316327,1848,1848,1848,1848,0
20240307,163800,9627316327,1848,1848,1848,1848,0
20240307,163700,9627316327,1848,1848,1848,1848,0
20240307,163600,9627316327,1848,1848,1848,1848,0
20240307,163500,9627316327,1848,1848,1848,1848,0
20240307,163400,9627316327,1848,1848,1848,1848,0
20240307,163300,9627316327,1848,1848,1848,1848,0
20240307,163200,9627316327,1848,1848,1848,1848,0
20240307,163100,9627316327,1848,1848,1848,1848,0
20240307,163000,9627316327,1848,1848,1848,1848,0
20240307,162900,9627316327,1848,1848,1848,1848,0
20240307,162800,9627316327,1848,1848,1848,1848,0
20240307,162700,9627316327,1848,1848,1848,1848,0
20240307,162600,9627316327,1848,1848,1848,1848,0
20240307,162500,9627316327,1848,1848,1848,1848,0
20240307,162400,9627316327,1848,1848,1848,1848,0
20240307,162300,9627316327,1848,1848,1848,1848,0
20240307,162200,9627316327,1848,1848,1848,1848,0
20240307,162100,9627316327,1848,1848,1848,1848,0
20240307,162000,9627316327,1848,1848,1848,1848,0
20240307,161900,9627316327,1848,1848,1848,1848,0
20240307,161800,9627316327,1848,1848,1848,1848,0
20240307,161700,9627316327,1848,1848,1848,1848,0
20240307,161600,9627316327,1848,1848,1848,1848,0
20240307,161500,9627316327,1848,1848,1848,1848,0
20240307,161400,9627316327,1848,1848,1848,1848,38530
20240307,161300,9627316327,1848,1848,1848,1848,0
20240307,161200,9627316327,1848,1848,1848,1848,0
20240307,161100,9627316327,1848,1848,1848,1848,0
20240307,161000,9627316327,1848,1848,1848,1848,0
20240307,160900,9627316327,1848,1848,1848,1848,0
20240307,160800,9627316327,1848,1848,1848,1848,0
20240307,160700,9627316327,1848,1848,1848,1848,0
20240307,160600,9627316327,1848,1848,1848,1848,0
20240307,160500,9627316327,1848,1848,1848,1848,0
20240307,160400,9627316327,1848,1848,1848,1848,0
20240307,160300,9627316327,1848,1848,1848,1848,0
20240307,160200,9627316327,1848,1848,1848,1848,0
20240307,160100,9627316327,1848,1848,1848,1848,0
20240307,160000,9627316327,1848,1848,1848,1848,0
20240307,155900,9627316327,1848,1848,1848,1848,0
20240307,155800,9627316327,1848,1848,1848,1848,0
20240307,155700,9627316327,1848,1848,1848,1848,0
20240307,155600,9627316327,1848,1848,1848,1848,0
20240307,155500,9627316327,1848,1848,1848,1848,0
20240307,155400,9627316327,1848,1848,1848,1848,0
20240307,155300,9627316327,1848,1848,1848,1848,0
20240307,155200,9627316327,1848,1848,1848,1848,0
20240307,155100,9627316327,1848,1848,1848,1848,0
20240307,155000,9627316327,1848,1848,1848,1848,0
20240307,154900,9627316327,1848,1848,1848,1848,0
20240307,154800,9627316327,1848,1848,1848,1848,0
20240307,154700,9627316327,1848,1848,1848,1848,0
20240307,154600,9627316327,1848,1848,1848,1848,0
20240307,154500,9627316327,1848,1848,1848,1848,0
20240307,154400,9627316327,1848,1848,1848,1848,38530
20240307,154300,9627316327,1848,1848,1848,1848,0
20240307,154200,9627316327,1848,1848,1848,1848,0
20240307,154100,9627316327,1848,1848,1848,1848,0
20240307,154000,9627316327,1848,1848,1848,1848,0
20240307,153900,9627316327,1848,1848,1848,1848,0
20240307,153800,9627316327,1848,1848,1848,1848,0
20240307,153700,9627316327,1848,1848,1848,1848,0
20240307,153600,9627316327,1848,1848,1848,1848,0
20240307,153500,9627316327,1848,1848,1848,1848,0
20240307,153400,9627316327,1848,1848,1848,1848,0
20240307,153300,9627316327,1848,1848,1848,1848,0
20240307,153200,9627316327,1848,1848,1848,1848,0
20240307,153100,9627316327,1848,1848,1848,1848,0
20240307,153000,9627316327,1848,1848,1848,1848,38530
20240307,152900,9556112887,1853,1853,1853,1853,0
20240307,152800,9556112887,1853,1853,1853,1853,0
20240307,152700,9556112887,1853,1853,1853,1853,0
20240307,152600,9556112887,1853,1853,1853,1853,0
20240307,152500,9556112887,1853,1853,1853,1853,0
20240307,152400,9556112887,1853,1853,1853,1853,0
20240307,152300,9556112887,1853,1853,1853,1853,0
20240307,152200,9556112887,1853,1853,1853,1853,0
20240307,152100,9556112887,1853,1853,1853,1853,0
20240307,152000,9556112887,1853,1853,1853,1853,0
20240307,151900,9556112887,1853,1850,1853,1850,11763
20240307,151800,9534340592,1849,1842,1849,1840,24906
20240307,151700,9488434543,1841,1841,1842,1840,25582
20240307,151600,9441334457,1841,1843,1845,1841,12232
20240307,151500,9418794216,1843,1843,1844,1842,2453
20240307,151400,9414273705,1842,1842,1843,1842,1554
20240307,151300,9411410330,1842,1844,1844,1842,3111
20240307,151200,9405675962,1845,1847,1848,1844,10845
20240307,151100,9385662918,1848,1847,1848,1846,1347
20240307,151000,9383175136,1847,1846,1848,1846,5040
20240307,150900,9373869169,1846,1848,1848,1846,3154
20240307,150800,9368045751,1848,1847,1848,1847,2263
20240307,150700,9363865355,1848,1848,1849,1848,4761
20240307,150600,9355066956,1848,1847,1849,1847,2687
20240307,150500,9350099624,1847,1848,1848,1842,1639
20240307,150400,9347074333,1849,1845,1849,1840,11417
20240307,150300,9326036789,1849,1853,1853,1836,25368
20240307,150200,9279280797,1854,1856,1856,1854,5994
20240307,150100,9268166381,1855,1859,1859,1855,5484
20240307,150000,9257989629,1859,1860,1861,1857,5827
20240307,145900,9247159455,1860,1861,1861,1860,8434
20240307,145800,9231464916,1861,1859,1862,1859,3237
20240307,145700,9225441541,1858,1856,1860,1856,4931
20240307,145600,9216275106,1857,1855,1859,1855,6883
20240307,145500,9203491500,1855,1852,1855,1851,5169
20240307,145400,9193914852,1853,1853,1854,1853,3411
20240307,145300,9187594064,1853,1854,1854,1852,7738
20240307,145200,9173252404,1854,1845,1854,1845,13552
20240307,145100,9148179814,1844,1843,1844,1842,4935
20240307,145000,9139084459,1843,1838,1844,1838,18033
20240307,144900,9105900031,1839,1837,1839,1836,5597
20240307,144800,9095616736,1837,1839,1840,1836,4999
20240307,144700,9086420735,1835,1841,1842,1835,48889
20240307,144600,8996568151,1842,1842,1842,1840,6386
20240307,144500,8984809524,1842,1843,1844,1842,9420
20240307,144400,8967454346,1844,1847,1849,1843,7733
20240307,144300,8953178042,1848,1845,1848,1845,1105
20240307,144200,8951137841,1845,1845,1847,1845,855
20240307,144100,8949560336,1845,1844,1845,1843,3353
20240307,144000,8943377753,1844,1841,1844,1841,3582
20240307,143900,8936777758,1841,1840,1841,1840,2253
20240307,143800,8932631065,1841,1841,1841,1840,739
20240307,143700,8931270991,1841,1839,1841,1838,6443
20240307,143600,8919419505,1840,1839,1841,1839,1946
20240307,143500,8915840533,1841,1839,1841,1839,8493
20240307,143400,8900215668,1838,1839,1839,1838,4242
20240307,143300,8892414830,1840,1843,1843,1840,5528
20240307,143200,8882238518,1843,1842,1843,1841,849
20240307,143100,8880674792,1842,1841,1842,1840,4886
20240307,143000,8871683021,1840,1841,1841,1838,4127
20240307,142900,8864090115,1840,1840,1841,1840,6341
20240307,142800,8852420664,1840,1845,1845,1840,12323
20240307,142700,8829714246,1845,1850,1851,1845,14986
20240307,142600,8802014950,1850,1851,1851,1850,2090
20240307,142500,8798147274,1852,1852,1854,1850,15166
20240307,142400,8770069209,1853,1852,1854,1852,1992
20240307,142300,8766378286,1852,1854,1854,1852,4406
20240307,142200,8758212857,1855,1856,1858,1854,5235
20240307,142100,8748499882,1856,1858,1859,1856,2593
20240307,142000,8743682927,1858,1859,1861,1858,2636
20240307,141900,8738782741,1859,1859,1859,1859,657
20240307,141800,8737561378,1859,1861,1861,1859,639
20240307,141700,8736372941,1861,1862,1863,1861,4130
20240307,141600,8728681001,1861,1863,1863,1861,423
20240307,141500,8727893476,1860,1864,1865,1860,2413
20240307,141400,8723402389,1864,1861,1865,1861,5048
20240307,141300,8714001968,1860,1857,1861,1855,11487
20240307,141200,8692645637,1857,1860,1860,1857,3465
20240307,141100,8686208685,1858,1858,1860,1858,1946
20240307,141000,8682593011,1858,1860,1860,1858,7174
20240307,140900,8669254046,1860,1860,1861,1860,712
20240307,140800,8667929724,1860,1861,1861,1859,792
20240307,140700,8666456678,1861,1859,1861,1859,1038
20240307,140600,8664527026,1861,1863,1863,1859,9602
20240307,140500,8646666975,1862,1860,1863,1860,3908
20240307,140400,8639393371,1861,1859,1861,1859,969
20240307,140300,8637591695,1861,1863,1863,1859,6088
20240307,140200,8626264248,1862,1864,1864,1862,637
20240307,140100,8625077761,1864,1863,1865,1863,4246
20240307,140000,8617164208,1863,1866,1866,1863,5434
20240307,135900,8607034155,1866,1864,1866,1864,2215
20240307,135800,8602904283,1865,1868,1869,1864,2902
20240307,135700,8597489983,1868,1866,1870,1864,11227
20240307,135600,8576509184,1867,1865,1867,1865,3880
20240307,135500,8569270522,1866,1864,1869,1863,9646
20240307,135400,8551269362,1864,1861,1864,1860,6473
20240307,135300,8539217240,1861,1856,1861,1855,6010
20240307,135200,8528055846,1855,1855,1856,1855,950
20240307,135100,8526293591,1854,1854,1855,1854,1840
20240307,135000,8522882223,1854,1855,1855,1853,2966
20240307,134900,8517385447,1853,1853,1856,1852,2029
20240307,134800,8513626740,1853,1853,1853,1852,7270
20240307,134700,8500160932,1853,1855,1855,1852,971
20240307,134600,8498362184,1856,1853,1856,1852,4295
20240307,134500,8490403359,1852,1852,1854,1852,2165
20240307,134400,8486393239,1852,1854,1854,1850,2578
20240307,134300,8481619934,1853,1854,1854,1853,630
20240307,134200,8480452194,1853,1853,1853,1852,1370
20240307,134100,8477913889,1854,1854,1854,1853,3736
20240307,134000,8470991010,1854,1851,1854,1851,2484
20240307,133900,8466391217,1851,1851,1853,1851,4690
20240307,133800,8457706786,1852,1850,1852,1849,5526
20240307,133700,8447485445,1853,1856,1856,1850,2666
20240307,133600,8442548242,1855,1855,1856,1852,613
20240307,133500,8441411893,1855,1855,1856,1851,5042
20240307,133400,8432063847,1856,1853,1856,1851,4355
20240307,133300,8423993370,1853,1853,1854,1852,2206
20240307,133200,8419905448,1855,1856,1856,1853,3143
20240307,133100,8414075311,1856,1859,1859,1856,605
20240307,133000,8412952292,1860,1861,1861,1860,5802
20240307,132900,8402158394,1861,1855,1861,1855,8190
20240307,132800,8386937065,1855,1856,1857,1855,4530
20240307,132700,8378531045,1855,1856,1857,1853,18096
20240307,132600,8344971899,1857,1856,1857,1855,1434
20240307,132500,8342310643,1857,1857,1857,1856,1042
20240307,132400,8340376084,1857,1855,1857,1854,1925
20240307,132300,8336804717,1855,1855,1856,1855,1273
20240307,132200,8334443248,1855,1855,1855,1854,1542
20240307,132100,8331584076,1855,1854,1855,1854,683
20240307,132000,8330317774,1854,1851,1855,1851,2563
20240307,131900,8325568393,1851,1847,1851,1847,2282
20240307,131800,8321347941,1848,1843,1849,1843,2133
20240307,131700,8317411565,1844,1846,1846,1843,2636
20240307,131600,8312550612,1847,1846,1847,1845,3395
20240307,131500,8306285775,1846,1847,1849,1846,6491
20240307,131400,8294297269,1847,1848,1850,1847,15761
20240307,131300,8265183248,1851,1850,1851,1849,9900
20240307,131200,8246876543,1849,1848,1850,1848,1949
20240307,131100,8243273368,1848,1849,1849,1847,2762
20240307,131000,8238169085,1849,1851,1852,1849,5695
20240307,130900,8227633083,1852,1853,1854,1852,4392
20240307,130800,8219494920,1854,1853,1854,1853,2653
20240307,130700,8214578607,1854,1854,1855,1853,4574
20240307,130600,8206098424,1856,1859,1859,1856,1639
20240307,130500,8203053436,1860,1853,1860,1853,4271
20240307,130400,8195130420,1858,1855,1862,1854,14373
20240307,130300,8168445945,1861,1854,1862,1854,5302
20240307,130200,8158596665,1856,1853,1856,1853,7943
20240307,130100,8143868158,1854,1855,1857,1853,7263
20240307,130000,8130395052,1855,1852,1858,1852,6791
20240307,125900,8117798007,1853,1851,1853,1850,3134
20240307,125800,8111998268,1851,1847,1851,1847,3741
20240307,125700,8105078892,1848,1846,1848,1846,2914
20240307,125600,8099696797,1846,1845,1846,1845,7514
20240307,125500,8085831423,1845,1844,1846,1843,3223
20240307,125400,8079886374,1843,1843,1844,1843,1448
20240307,125300,8077217630,1843,1843,1844,1843,2288
20240307,125200,8073000845,1843,1839,1843,1839,1929
20240307,125100,8069448021,1843,1844,1844,1839,5292
20240307,125000,8059710605,1845,1845,1845,1841,3721
20240307,124900,8052855168,1845,1842,1846,1842,2720
20240307,124800,8047836536,1844,1843,1845,1842,5097
20240307,124700,8038444705,1844,1843,1844,1842,807
20240307,124600,8036957372,1842,1846,1846,1841,1952
20240307,124500,8033360033,1846,1845,1846,1841,2488
20240307,124400,8028768319,1846,1840,1846,1840,2273
20240307,124300,8024583384,1840,1837,1841,1836,4850
20240307,124200,8015669207,1836,1836,1837,1836,770
20240307,124100,8014255251,1837,1839,1839,1836,385
20240307,124000,8013548312,1837,1838,1840,1837,7060
20240307,123900,8000575291,1840,1841,1841,1839,4243
20240307,123800,7992770558,1841,1841,1841,1839,2819
20240307,123700,7987582607,1841,1841,1841,1841,338
20240307,123600,7986960349,1841,1841,1846,1840,3955
20240307,123500,7979678760,1841,1839,1842,1839,1553
20240307,123400,7976820713,1839,1842,1842,1839,3707
20240307,123300,7969999562,1842,1838,1842,1838,3109
20240307,123200,7964274431,1838,1841,1841,1837,5762
20240307,123100,7953682814,1841,1841,1842,1841,1942
20240307,123000,7950107572,1841,1841,1841,1839,6036
20240307,122900,7939000561,1841,1840,1842,1840,3088
20240307,122800,7933316626,1841,1842,1842,1841,5200
20240307,122700,7923743371,1841,1841,1842,1841,1362
20240307,122600,7921234689,1841,1840,1843,1840,2206
20240307,122500,7917173615,1843,1839,1843,1839,10023
20240307,122400,7898733729,1838,1838,1840,1837,15941
20240307,122300,7869438974,1837,1837,1837,1836,3740
20240307,122200,7862569397,1837,1837,1838,1836,6257
20240307,122100,7851074131,1837,1833,1838,1832,6389
20240307,122000,7839339696,1832,1831,1838,1831,9082
20240307,121900,7822689632,1831,1823,1831,1823,8148
20240307,121800,7807787991,1822,1826,1829,1821,36180
20240307,121700,7741815125,1824,1828,1828,1824,9474
20240307,121600,7724515634,1831,1830,1831,1823,19807
20240307,121500,7688339636,1830,1832,1833,1830,7975
20240307,121400,7673736718,1831,1830,1833,1830,8937
20240307,121300,7657370699,1831,1830,1831,1829,25084
20240307,121200,7611472042,1831,1837,1837,1830,108879
20240307,121100,7411914678,1838,1838,1839,1838,8323
20240307,121000,7396614404,1838,1838,1838,1837,8046
20240307,120900,7381830734,1838,1837,1838,1836,7746
20240307,120800,7367602034,1837,1837,1838,1836,11255
20240307,120700,7346926926,1837,1837,1839,1837,4408
20240307,120600,7338829030,1837,1839,1839,1837,14919
20240307,120500,7311400906,1839,1840,1841,1839,6292
20240307,120400,7299822868,1840,1840,1842,1840,7823
20240307,120300,7285421753,1841,1841,1843,1841,2351
20240307,120200,7281092705,1842,1842,1843,1842,1852
20240307,120100,7277681116,1840,1842,1843,1840,14661
20240307,120000,7250674763,1843,1840,1843,1840,1122
20240307,115900,7248608511,1840,1841,1842,1840,2317
20240307,115800,7244344705,1841,1839,1841,1839,2626
20240307,115700,7239513261,1840,1839,1840,1839,1274
20240307,115600,7237169847,1839,1839,1839,1839,1388
20240307,115500,7234617315,1839,1840,1840,1839,2204
20240307,115400,7230563932,1844,1843,1844,1839,15559
20240307,115300,7201916526,1844,1845,1847,1844,15745
20240307,115200,7172857251,1845,1845,1846,1845,3980
20240307,115100,7165511540,1845,1845,1846,1845,3565
20240307,115000,7158932699,1844,1845,1845,1843,2486
20240307,114900,7154347136,1842,1841,1845,1840,3965
20240307,114800,7147047483,1841,1840,1841,1840,1926
20240307,114700,7143503590,1840,1844,1845,1840,2747
20240307,114600,7138443027,1845,1845,1846,1845,9219
20240307,114500,7121433466,1845,1846,1847,1845,1881
20240307,114400,7117961767,1846,1840,1847,1840,7624
20240307,114300,7103900376,1840,1841,1841,1838,1742
20240307,114200,7100695417,1837,1840,1841,1836,17377
20240307,114100,7068744942,1840,1840,1841,1840,4741
20240307,114000,7060021472,1840,1840,1841,1839,18396
20240307,113900,7026175952,1840,1841,1841,1840,41827
20240307,113800,6949197853,1841,1841,1843,1840,14994
20240307,113700,6921594879,1841,1846,1847,1841,50476
20240307,113600,6828515455,1847,1853,1853,1847,58771
20240307,113500,6719807235,1852,1853,1853,1851,7079
20240307,113400,6706699982,1853,1853,1853,1852,2714
20240307,113300,6701671167,1853,1852,1853,1850,18518
20240307,113200,6667396302,1852,1851,1852,1851,9150
20240307,113100,6650454779,1851,1853,1854,1851,13925
20240307,113000,6624671664,1853,1854,1855,1852,8565
20240307,112900,6608799464,1854,1853,1856,1853,10822
20240307,112800,6588735458,1854,1853,1854,1853,10851
20240307,112700,6568626438,1853,1856,1857,1852,21494
20240307,112600,6528772980,1856,1859,1859,1856,7408
20240307,112500,6515017037,1860,1860,1860,1859,5115
20240307,112400,6505507664,1859,1863,1863,1859,9121
20240307,112300,6488536843,1863,1866,1866,1863,7474
20240307,112200,6474603678,1866,1865,1869,1865,2220
20240307,112100,6470459585,1864,1870,1871,1864,24301
20240307,112000,6425034800,1870,1873,1874,1870,10568
20240307,111900,6405254125,1874,1875,1875,1873,6254
20240307,111800,6393537719,1875,1877,1877,1873,1684
20240307,111700,6390381911,1874,1879,1879,1873,2384
20240307,111600,6385915396,1877,1878,1880,1877,75
20240307,111500,6385774423,1873,1871,1883,1871,12922
20240307,111400,6361518795,1872,1871,1872,1871,784
20240307,111300,6360051885,1872,1873,1873,1871,5354
20240307,111200,6350029966,1873,1872,1873,1871,1945
20240307,111100,6346390867,1871,1871,1872,1870,5174
20240307,111000,6336713902,1872,1873,1873,1871,4607
20240307,110900,6328090053,1873,1875,1876,1873,4147
20240307,110800,6320319583,1878,1878,1879,1875,2035
20240307,110700,6316502929,1880,1879,1880,1878,4313
20240307,110600,6308402604,1880,1881,1881,1879,10452
20240307,110500,6288758107,1881,1878,1882,1873,11724
20240307,110400,6266723439,1878,1872,1878,1872,28465
20240307,110300,6213386768,1873,1872,1873,1871,1857
20240307,110200,6209911871,1873,1874,1874,1872,3427
20240307,110100,6203492608,1873,1872,1874,1872,4586
20240307,110000,6194903965,1872,1867,1872,1867,2175
20240307,105900,6190837893,1868,1867,1870,1867,1728
20240307,105800,6187611315,1870,1865,1870,1865,9020
20240307,105700,6170787373,1865,1860,1865,1859,34436
20240307,105600,6106702371,1860,1862,1862,1860,2897
20240307,105500,6101313160,1862,1862,1862,1861,6021
20240307,105400,6090104300,1863,1863,1865,1862,2761
20240307,105300,6084961514,1863,1864,1865,1863,2040
20240307,105200,6081160195,1863,1862,1865,1862,1341
20240307,105100,6078662998,1865,1865,1867,1862,3764
20240307,105000,6071643502,1867,1862,1867,1862,12898
20240307,104900,6047607912,1862,1859,1863,1859,6654
20240307,104800,6035231872,1860,1862,1863,1859,5086
20240307,104700,6025769333,1862,1860,1863,1858,16960
20240307,104600,5994237460,1861,1862,1865,1855,9740
20240307,104500,5976099634,1863,1857,1863,1854,10289
20240307,104400,5956985170,1858,1851,1858,1851,14906
20240307,104300,5929331546,1854,1851,1854,1850,29957
20240307,104200,5873866460,1852,1852,1854,1851,14335
20240307,104100,5847316272,1852,1857,1857,1852,27789
20240307,104000,5795780071,1857,1860,1860,1857,10360
20240307,103900,5776528593,1860,1860,1863,1860,5266
20240307,103800,5766733580,1860,1862,1862,1858,47388
20240307,103700,5678588659,1862,1864,1867,1862,11260
20240307,103600,5657611234,1864,1868,1868,1863,12972
20240307,103500,5633425385,1866,1869,1869,1865,10644
20240307,103400,5613556767,1870,1868,1870,1867,2995
20240307,103300,5607962202,1869,1874,1874,1868,14029
20240307,103200,5581737054,1870,1874,1875,1869,12929
20240307,103100,5557555061,1875,1879,1883,1874,14444
20240307,103000,5530449023,1884,1883,1884,1878,1898
20240307,102900,5526875271,1884,1874,1884,1874,8765
20240307,102800,5510432021,1874,1873,1874,1872,3729
20240307,102700,5503448960,1872,1875,1875,1872,2044
20240307,102600,5499621938,1875,1876,1876,1870,8894
20240307,102500,5482973576,1876,1869,1876,1869,2342
20240307,102400,5478594735,1870,1876,1876,1869,7852
20240307,102300,5463903369,1877,1877,1877,1870,3612
20240307,102200,5457134501,1877,1868,1877,1868,28690
20240307,102100,5403485599,1870,1869,1870,1867,6237
20240307,102000,5391833080,1869,1867,1870,1866,25045
20240307,101900,5345047963,1869,1875,1877,1868,56039
20240307,101800,5240219237,1876,1876,1877,1872,6670
20240307,101700,5227721852,1876,1872,1877,1872,7965
20240307,101600,5212808566,1873,1874,1876,1873,10148
20240307,101500,5193795822,1876,1881,1881,1874,26914
20240307,101400,5143247245,1885,1886,1886,1880,4013
20240307,101300,5135697587,1886,1886,1886,1880,8917
20240307,101200,5118895009,1886,1883,1888,1883,4865
20240307,101100,5109729178,1884,1888,1890,1879,16893
20240307,101000,5077928605,1889,1889,1890,1884,786
20240307,100900,5076444990,1890,1884,1890,1884,5713
20240307,100800,5065672941,1884,1885,1888,1883,6655
20240307,100700,5053128842,1888,1885,1889,1884,4520
20240307,100600,5044604942,1884,1884,1884,1877,3361
20240307,100500,5038276275,1875,1891,1891,1875,50759
20240307,100400,4942565717,1890,1893,1895,1890,13196
20240307,100300,4917613695,1897,1900,1901,1892,6206
20240307,100200,4905857462,1900,1904,1904,1895,7217
20240307,100100,4892167655,1904,1907,1907,1897,3335
20240307,100000,4885823403,1907,1906,1908,1900,14596
20240307,095900,4858030673,1906,1900,1909,1900,43079
20240307,095800,4775946955,1895,1897,1899,1891,26241
20240307,095700,4726220516,1892,1897,1897,1892,6831
20240307,095600,4713276223,1899,1898,1899,1896,2394
20240307,095500,4708733680,1899,1897,1900,1894,8532
20240307,095400,4692556944,1896,1901,1902,1896,8170
20240307,095300,4677035346,1901,1893,1904,1893,29009
20240307,095200,4621953697,1893,1895,1896,1893,2377
20240307,095100,4617451634,1896,1892,1896,1892,5091
20240307,095000,4607809206,1883,1894,1895,1883,17262
20240307,094900,4575223611,1896,1892,1897,1892,10109
20240307,094800,4556076362,1892,1894,1894,1891,1684
20240307,094700,4552890530,1889,1890,1894,1882,14431
20240307,094600,4525635663,1890,1884,1892,1880,29176
20240307,094500,4470597652,1885,1876,1885,1876,21753
20240307,094400,4429661187,1882,1887,1887,1875,28570
20240307,094300,4375999888,1887,1889,1889,1882,16403
20240307,094200,4345054094,1890,1894,1894,1890,11668
20240307,094100,4322969188,1893,1890,1895,1889,17327
20240307,094000,4290185650,1891,1890,1896,1889,13020
20240307,093900,4265574753,1890,1901,1902,1889,48166
20240307,093800,4174129407,1902,1888,1905,1885,32836
20240307,093700,4111893171,1888,1882,1889,1882,12055
20240307,093600,4089173987,1883,1889,1891,1879,22622
20240307,093500,4046529637,1889,1872,1890,1871,65316
20240307,093400,3923820988,1872,1871,1873,1870,12455
20240307,093300,3900512708,1871,1873,1874,1868,16233
20240307,093200,3870153580,1873,1870,1873,1867,18361
20240307,093100,3835820250,1870,1862,1874,1858,65556
20240307,093000,3713600584,1862,1849,1862,1848,83573
20240307,092900,3558540672,1848,1847,1853,1845,42784
20240307,092800,3479473506,1848,1853,1854,1848,134841
20240307,092700,3229971395,1853,1853,1854,1851,43950
20240307,092600,3148557682,1852,1858,1858,1852,60903
20240307,092500,3035615689,1858,1861,1862,1856,70766
20240307,092400,2904032964,1862,1867,1868,1860,48230
20240307,092300,2814215434,1868,1869,1878,1865,17059
20240307,092200,2782329730,1860,1862,1870,1860,114245
20240307,092100,2569567510,1862,1870,1870,1860,52346
20240307,092000,2472018354,1870,1877,1878,1868,87871
20240307,091900,2307558832,1877,1877,1878,1875,48842
20240307,091800,2215966558,1877,1882,1882,1877,81862
20240307,091700,2062071866,1883,1891,1891,1881,86435
20240307,091600,1899188250,1891,1894,1898,1886,41163
20240307,091500,1821366577,1898,1895,1899,1890,17713
20240307,091400,1787786577,1895,1890,1898,1890,24227
20240307,091300,1741845183,1897,1889,1897,1886,67182
20240307,091200,1614972106,1890,1892,1893,1888,74254
20240307,091100,1474621003,1892,1898,1898,1892,82538
20240307,091000,1318212886,1898,1900,1903,1898,20080
20240307,090900,1280070595,1903,1904,1911,1899,50436
20240307,090800,1184092683,1904,1893,1904,1892,28689
20240307,090700,1129696672,1893,1898,1898,1891,43431
20240307,090600,1047465291,1895,1893,1899,1890,20322
20240307,090500,1008955057,1891,1902,1902,1885,53383
20240307,090400,908037590,1900,1918,1920,1890,113978
20240307,090300,690672445,1918,1919,1928,1912,39995
20240307,090200,614058359,1928,1958,1958,1912,96702
20240307,090100,427107538,1958,1948,1960,1931,92800
20240307,090000,246871021,1945,1971,1975,1945,124543