KissMeData/004270/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184000,95317690,1878,1878,1878,1878,550
20240409,183900,95317690,1878,1878,1878,1878,0
20240409,183800,95317690,1878,1878,1878,1878,0
20240409,183700,95317690,1878,1878,1878,1878,0
20240409,183600,95317690,1878,1878,1878,1878,0
20240409,183500,95317690,1878,1878,1878,1878,0
20240409,183400,95317690,1878,1878,1878,1878,0
20240409,183300,95317690,1878,1878,1878,1878,0
20240409,183200,95317690,1878,1878,1878,1878,0
20240409,183100,95317690,1878,1878,1878,1878,0
20240409,183000,95317690,1878,1878,1878,1878,0
20240409,182900,95317690,1878,1878,1878,1878,0
20240409,182800,95317690,1878,1878,1878,1878,0
20240409,182700,95317690,1878,1878,1878,1878,0
20240409,182600,95317690,1878,1878,1878,1878,0
20240409,182500,95317690,1878,1878,1878,1878,0
20240409,182400,95317690,1878,1878,1878,1878,0
20240409,182300,95317690,1878,1878,1878,1878,0
20240409,182200,95317690,1878,1878,1878,1878,0
20240409,182100,95317690,1878,1878,1878,1878,0
20240409,182000,95317690,1878,1878,1878,1878,0
20240409,181900,95317690,1878,1878,1878,1878,0
20240409,181800,95317690,1878,1878,1878,1878,0
20240409,181700,95317690,1878,1878,1878,1878,0
20240409,181600,95317690,1878,1878,1878,1878,0
20240409,181500,95317690,1878,1878,1878,1878,0
20240409,181400,95317690,1878,1878,1878,1878,0
20240409,181300,95317690,1878,1878,1878,1878,0
20240409,181200,95317690,1878,1878,1878,1878,0
20240409,181100,95317690,1878,1878,1878,1878,0
20240409,181000,95317690,1878,1878,1878,1878,550
20240409,180900,95317690,1878,1878,1878,1878,0
20240409,180800,95317690,1878,1878,1878,1878,0
20240409,180700,95317690,1878,1878,1878,1878,0
20240409,180600,95317690,1878,1878,1878,1878,0
20240409,180500,95317690,1878,1878,1878,1878,0
20240409,180400,95317690,1878,1878,1878,1878,0
20240409,180300,95317690,1878,1878,1878,1878,0
20240409,180200,95317690,1878,1878,1878,1878,0
20240409,180100,95317690,1878,1878,1878,1878,0
20240409,180000,95317690,1878,1878,1878,1878,0
20240409,175900,95317690,1878,1878,1878,1878,0
20240409,175800,95317690,1878,1878,1878,1878,0
20240409,175700,95317690,1878,1878,1878,1878,0
20240409,175600,95317690,1878,1878,1878,1878,0
20240409,175500,95317690,1878,1878,1878,1878,0
20240409,175400,95317690,1878,1878,1878,1878,0
20240409,175300,95317690,1878,1878,1878,1878,0
20240409,175200,95317690,1878,1878,1878,1878,0
20240409,175100,95317690,1878,1878,1878,1878,0
20240409,175000,95317690,1878,1878,1878,1878,0
20240409,174900,95317690,1878,1878,1878,1878,0
20240409,174800,95317690,1878,1878,1878,1878,0
20240409,174700,95317690,1878,1878,1878,1878,0
20240409,174600,95317690,1878,1878,1878,1878,0
20240409,174500,95317690,1878,1878,1878,1878,0
20240409,174400,95317690,1878,1878,1878,1878,0
20240409,174300,95317690,1878,1878,1878,1878,0
20240409,174200,95317690,1878,1878,1878,1878,0
20240409,174100,95317690,1878,1878,1878,1878,0
20240409,174000,95317690,1878,1878,1878,1878,550
20240409,173900,95317690,1878,1878,1878,1878,0
20240409,173800,95317690,1878,1878,1878,1878,0
20240409,173700,95317690,1878,1878,1878,1878,0
20240409,173600,95317690,1878,1878,1878,1878,0
20240409,173500,95317690,1878,1878,1878,1878,0
20240409,173400,95317690,1878,1878,1878,1878,0
20240409,173300,95317690,1878,1878,1878,1878,0
20240409,173200,95317690,1878,1878,1878,1878,0
20240409,173100,95317690,1878,1878,1878,1878,0
20240409,173000,95317690,1878,1878,1878,1878,0
20240409,172900,95317690,1878,1878,1878,1878,0
20240409,172800,95317690,1878,1878,1878,1878,0
20240409,172700,95317690,1878,1878,1878,1878,0
20240409,172600,95317690,1878,1878,1878,1878,0
20240409,172500,95317690,1878,1878,1878,1878,0
20240409,172400,95317690,1878,1878,1878,1878,0
20240409,172300,95317690,1878,1878,1878,1878,0
20240409,172200,95317690,1878,1878,1878,1878,0
20240409,172100,95317690,1878,1878,1878,1878,0
20240409,172000,95317690,1878,1878,1878,1878,0
20240409,171900,95317690,1878,1878,1878,1878,0
20240409,171800,95317690,1878,1878,1878,1878,0
20240409,171700,95317690,1878,1878,1878,1878,0
20240409,171600,95317690,1878,1878,1878,1878,0
20240409,171500,95317690,1878,1878,1878,1878,0
20240409,171400,95317690,1878,1878,1878,1878,0
20240409,171300,95317690,1878,1878,1878,1878,0
20240409,171200,95317690,1878,1878,1878,1878,0
20240409,171100,95317690,1878,1878,1878,1878,0
20240409,171000,95317690,1878,1878,1878,1878,550
20240409,170900,95317690,1878,1878,1878,1878,0
20240409,170800,95317690,1878,1878,1878,1878,0
20240409,170700,95317690,1878,1878,1878,1878,0
20240409,170600,95317690,1878,1878,1878,1878,0
20240409,170500,95317690,1878,1878,1878,1878,0
20240409,170400,95317690,1878,1878,1878,1878,0
20240409,170300,95317690,1878,1878,1878,1878,0
20240409,170200,95317690,1878,1878,1878,1878,0
20240409,170100,95317690,1878,1878,1878,1878,0
20240409,170000,95317690,1878,1878,1878,1878,0
20240409,165900,95317690,1878,1878,1878,1878,0
20240409,165800,95317690,1878,1878,1878,1878,0
20240409,165700,95317690,1878,1878,1878,1878,0
20240409,165600,95317690,1878,1878,1878,1878,0
20240409,165500,95317690,1878,1878,1878,1878,0
20240409,165400,95317690,1878,1878,1878,1878,0
20240409,165300,95317690,1878,1878,1878,1878,0
20240409,165200,95317690,1878,1878,1878,1878,0
20240409,165100,95317690,1878,1878,1878,1878,0
20240409,165000,95317690,1878,1878,1878,1878,0
20240409,164900,95317690,1878,1878,1878,1878,0
20240409,164800,95317690,1878,1878,1878,1878,0
20240409,164700,95317690,1878,1878,1878,1878,0
20240409,164600,95317690,1878,1878,1878,1878,0
20240409,164500,95317690,1878,1878,1878,1878,0
20240409,164400,95317690,1878,1878,1878,1878,0
20240409,164300,95317690,1878,1878,1878,1878,0
20240409,164200,95317690,1878,1878,1878,1878,0
20240409,164100,95317690,1878,1878,1878,1878,0
20240409,164000,95317690,1878,1878,1878,1878,550
20240409,163900,95317690,1878,1878,1878,1878,0
20240409,163800,95317690,1878,1878,1878,1878,0
20240409,163700,95317690,1878,1878,1878,1878,0
20240409,163600,95317690,1878,1878,1878,1878,0
20240409,163500,95317690,1878,1878,1878,1878,0
20240409,163400,95317690,1878,1878,1878,1878,0
20240409,163300,95317690,1878,1878,1878,1878,0
20240409,163200,95317690,1878,1878,1878,1878,0
20240409,163100,95317690,1878,1878,1878,1878,0
20240409,163000,95317690,1878,1878,1878,1878,0
20240409,162900,95317690,1878,1878,1878,1878,0
20240409,162800,95317690,1878,1878,1878,1878,0
20240409,162700,95317690,1878,1878,1878,1878,0
20240409,162600,95317690,1878,1878,1878,1878,0
20240409,162500,95317690,1878,1878,1878,1878,0
20240409,162400,95317690,1878,1878,1878,1878,0
20240409,162300,95317690,1878,1878,1878,1878,0
20240409,162200,95317690,1878,1878,1878,1878,0
20240409,162100,95317690,1878,1878,1878,1878,0
20240409,162000,95317690,1878,1878,1878,1878,0
20240409,161900,95317690,1878,1878,1878,1878,0
20240409,161800,95317690,1878,1878,1878,1878,0
20240409,161700,95317690,1878,1878,1878,1878,0
20240409,161600,95317690,1878,1878,1878,1878,0
20240409,161500,95317690,1878,1878,1878,1878,0
20240409,161400,95317690,1878,1878,1878,1878,0
20240409,161300,95317690,1878,1878,1878,1878,0
20240409,161200,95317690,1878,1878,1878,1878,0
20240409,161100,95317690,1878,1878,1878,1878,0
20240409,161000,95317690,1878,1878,1878,1878,550
20240409,160900,95317690,1878,1878,1878,1878,0
20240409,160800,95317690,1878,1878,1878,1878,0
20240409,160700,95317690,1878,1878,1878,1878,0
20240409,160600,95317690,1878,1878,1878,1878,0
20240409,160500,95317690,1878,1878,1878,1878,0
20240409,160400,95317690,1878,1878,1878,1878,0
20240409,160300,95317690,1878,1878,1878,1878,0
20240409,160200,95317690,1878,1878,1878,1878,0
20240409,160100,95317690,1878,1878,1878,1878,0
20240409,160000,95317690,1878,1878,1878,1878,0
20240409,155900,95317690,1878,1878,1878,1878,0
20240409,155800,95317690,1878,1878,1878,1878,0
20240409,155700,95317690,1878,1878,1878,1878,0
20240409,155600,95317690,1878,1878,1878,1878,0
20240409,155500,95317690,1878,1878,1878,1878,0
20240409,155400,95317690,1878,1878,1878,1878,0
20240409,155300,95317690,1878,1878,1878,1878,0
20240409,155200,95317690,1878,1878,1878,1878,0
20240409,155100,95317690,1878,1878,1878,1878,0
20240409,155000,95317690,1878,1878,1878,1878,0
20240409,154900,95317690,1878,1878,1878,1878,0
20240409,154800,95317690,1878,1878,1878,1878,0
20240409,154700,95317690,1878,1878,1878,1878,0
20240409,154600,95317690,1878,1878,1878,1878,0
20240409,154500,95317690,1878,1878,1878,1878,0
20240409,154400,95317690,1878,1878,1878,1878,0
20240409,154300,95317690,1878,1878,1878,1878,0
20240409,154200,95317690,1878,1878,1878,1878,0
20240409,154100,95317690,1878,1878,1878,1878,0
20240409,154000,95317690,1878,1878,1878,1878,550
20240409,153900,95317690,1878,1878,1878,1878,0
20240409,153800,95317690,1878,1878,1878,1878,0
20240409,153700,95317690,1878,1878,1878,1878,0
20240409,153600,95317690,1878,1878,1878,1878,0
20240409,153500,95317690,1878,1878,1878,1878,0
20240409,153400,95317690,1878,1878,1878,1878,0
20240409,153300,95317690,1878,1878,1878,1878,0
20240409,153200,95317690,1878,1878,1878,1878,0
20240409,153100,95317690,1878,1878,1878,1878,0
20240409,153000,95317690,1878,1878,1878,1878,550
20240409,152900,94284790,1874,1874,1874,1874,0
20240409,152800,94284790,1874,1874,1874,1874,0
20240409,152700,94284790,1874,1874,1874,1874,0
20240409,152600,94284790,1874,1874,1874,1874,0
20240409,152500,94284790,1874,1874,1874,1874,0
20240409,152400,94284790,1874,1874,1874,1874,0
20240409,152300,94284790,1874,1874,1874,1874,0
20240409,152200,94284790,1874,1874,1874,1874,0
20240409,152100,94284790,1874,1874,1874,1874,0
20240409,152000,94284790,1874,1874,1874,1874,0
20240409,151900,94284790,1874,1875,1875,1874,202
20240409,151800,93906041,1876,1876,1876,1876,2
20240409,151700,93902289,1876,1876,1876,1876,1
20240409,151600,93900413,1877,1877,1877,1877,5
20240409,151500,93891028,1877,1877,1877,1877,1
20240409,151400,93889151,1878,1880,1880,1877,903
20240409,151300,92193407,1878,1879,1880,1878,2198
20240409,151200,88064013,1878,1876,1879,1876,3
20240409,151100,88058380,1877,1877,1877,1877,0
20240409,151000,88058380,1877,1877,1877,1877,1
20240409,150900,88056503,1878,1878,1878,1878,1
20240409,150800,88054625,1879,1878,1879,1871,196
20240409,150700,87686503,1878,1875,1878,1869,620
20240409,150600,86524105,1869,1875,1875,1869,501
20240409,150500,85584736,1869,1875,1875,1869,2
20240409,150400,85580992,1869,1869,1869,1869,1
20240409,150300,85579123,1875,1875,1875,1875,1
20240409,150200,85577248,1868,1868,1868,1868,1
20240409,150100,85575380,1875,1869,1875,1869,2
20240409,150000,85571636,1875,1872,1875,1869,2002
20240409,145900,81827987,1875,1875,1875,1875,27
20240409,145800,81777362,1873,1873,1873,1873,1
20240409,145700,81775489,1873,1873,1873,1873,1
20240409,145600,81773616,1873,1873,1873,1873,1
20240409,145500,81771743,1873,1873,1873,1873,0
20240409,145400,81771743,1873,1873,1873,1873,1
20240409,145300,81769870,1874,1874,1874,1874,1
20240409,145200,81767996,1874,1874,1874,1874,1
20240409,145100,81766122,1874,1874,1874,1874,0
20240409,145000,81766122,1874,1874,1874,1874,1
20240409,144900,81764248,1874,1874,1874,1874,1
20240409,144800,81762374,1871,1871,1871,1871,1
20240409,144700,81760503,1871,1871,1871,1871,0
20240409,144600,81760503,1871,1871,1871,1871,24
20240409,144500,81715599,1871,1871,1871,1871,1
20240409,144400,81713728,1872,1872,1872,1872,1
20240409,144300,81711856,1875,1875,1875,1875,0
20240409,144200,81711856,1875,1874,1875,1874,9
20240409,144100,81694982,1873,1873,1873,1873,1
20240409,144000,81693109,1873,1873,1873,1873,3
20240409,143900,81687490,1872,1872,1872,1872,0
20240409,143800,81687490,1872,1872,1872,1872,1
20240409,143700,81685618,1872,1872,1872,1872,1
20240409,143600,81683746,1871,1871,1871,1871,1
20240409,143500,81681875,1872,1872,1872,1872,0
20240409,143400,81681875,1872,1872,1872,1872,1
20240409,143300,81680003,1873,1873,1873,1873,1
20240409,143200,81678130,1874,1874,1874,1874,1
20240409,143100,81676256,1875,1875,1875,1875,0
20240409,143000,81676256,1875,1875,1875,1875,1
20240409,142900,81674381,1873,1873,1873,1873,1
20240409,142800,81672508,1876,1875,1876,1870,1804
20240409,142700,78297973,1876,1876,1876,1876,70
20240409,142600,78166653,1876,1875,1876,1875,30
20240409,142500,78110399,1875,1876,1876,1875,367
20240409,142400,77422271,1876,1876,1876,1876,1
20240409,142300,77420395,1876,1876,1876,1876,0
20240409,142200,77420395,1876,1876,1876,1876,1
20240409,142100,77418519,1877,1877,1877,1877,1
20240409,142000,77416642,1878,1874,1878,1874,2
20240409,141900,77412890,1875,1875,1875,1875,0
20240409,141800,77412890,1875,1875,1875,1875,1
20240409,141700,77411015,1876,1877,1878,1876,4
20240409,141600,77403508,1874,1874,1874,1874,1
20240409,141500,77401634,1874,1874,1874,1874,0
20240409,141400,77401634,1874,1874,1874,1874,1
20240409,141300,77399760,1874,1874,1874,1874,1
20240409,141200,77397886,1875,1875,1875,1875,1
20240409,141100,77396011,1876,1876,1876,1876,0
20240409,141000,77396011,1876,1878,1878,1875,10
20240409,140900,77377249,1874,1874,1874,1874,1
20240409,140800,77375375,1875,1875,1878,1875,10
20240409,140700,77356618,1876,1876,1877,1876,8
20240409,140600,77341609,1876,1876,1876,1874,56
20240409,140500,77236558,1870,1870,1870,1870,1
20240409,140400,77234688,1870,1870,1870,1870,1
20240409,140300,77232818,1876,1874,1876,1870,5382
20240409,140200,67160053,1875,1876,1876,1875,2
20240409,140100,67156302,1875,1875,1875,1875,1
20240409,140000,67154427,1876,1874,1876,1874,3
20240409,135900,67148802,1876,1876,1876,1876,0
20240409,135800,67148802,1876,1872,1876,1872,31
20240409,135700,67090650,1876,1873,1876,1873,25
20240409,135600,67043767,1873,1873,1873,1873,1
20240409,135500,67041894,1873,1873,1873,1873,0
20240409,135400,67041894,1873,1873,1873,1873,1
20240409,135300,67040021,1873,1873,1873,1873,1
20240409,135200,67038148,1875,1873,1875,1873,7
20240409,135100,67025030,1872,1872,1872,1872,0
20240409,135000,67025030,1872,1872,1872,1872,1
20240409,134900,67023158,1872,1872,1872,1872,1
20240409,134800,67021286,1872,1872,1872,1872,1
20240409,134700,67019414,1872,1872,1872,1872,0
20240409,134600,67019414,1872,1873,1873,1872,1001
20240409,134500,65145498,1875,1873,1875,1873,276
20240409,134400,64628000,1873,1873,1873,1873,1
20240409,134300,64626127,1873,1873,1873,1873,0
20240409,134200,64626127,1873,1873,1873,1873,1
20240409,134100,64624254,1873,1873,1873,1873,1
20240409,134000,64622381,1873,1873,1873,1873,1
20240409,133900,64620508,1873,1873,1873,1873,0
20240409,133800,64620508,1873,1873,1873,1873,1
20240409,133700,64618635,1873,1875,1875,1873,184
20240409,133600,64273637,1873,1873,1873,1873,1
20240409,133500,64271764,1873,1873,1873,1873,0
20240409,133400,64271764,1873,1873,1873,1873,1
20240409,133300,64269891,1875,1874,1875,1874,51
20240409,133200,64174267,1873,1873,1873,1873,1
20240409,133100,64172394,1875,1875,1875,1875,200
20240409,133000,63797394,1874,1874,1874,1874,1
20240409,132900,63795520,1875,1872,1875,1872,101
20240409,132800,63606148,1873,1873,1873,1873,1
20240409,132700,63604275,1874,1875,1875,1874,2
20240409,132600,63600526,1873,1873,1873,1873,1
20240409,132500,63598653,1874,1875,1875,1874,2
20240409,132400,63594904,1876,1871,1876,1871,2
20240409,132300,63591157,1876,1873,1876,1871,23
20240409,132200,63548116,1874,1874,1874,1874,1
20240409,132100,63546242,1875,1875,1875,1875,1
20240409,132000,63544367,1876,1874,1876,1874,2
20240409,131900,63540617,1875,1875,1875,1875,0
20240409,131800,63540617,1875,1875,1875,1875,1
20240409,131700,63538742,1876,1870,1876,1870,2
20240409,131600,63534996,1876,1873,1876,1864,701
20240409,131500,62223260,1874,1874,1874,1874,0
20240409,131400,62223260,1874,1874,1874,1874,1
20240409,131300,62221386,1875,1875,1875,1875,1
20240409,131200,62219511,1876,1873,1876,1873,4
20240409,131100,62212012,1874,1874,1874,1874,0
20240409,131000,62212012,1874,1874,1874,1874,1
20240409,130900,62210138,1875,1870,1875,1870,2
20240409,130800,62206393,1871,1873,1873,1871,2
20240409,130700,62202649,1874,1874,1874,1874,0
20240409,130600,62202649,1874,1874,1874,1874,1
20240409,130500,62200775,1875,1875,1875,1875,1
20240409,130400,62198900,1876,1872,1876,1872,2
20240409,130300,62195152,1876,1875,1876,1875,2
20240409,130200,62191401,1874,1865,1874,1865,71
20240409,130100,62058908,1866,1866,1866,1866,22
20240409,130000,62017856,1867,1867,1867,1867,1
20240409,125900,62015989,1868,1868,1868,1868,0
20240409,125800,62015989,1868,1869,1869,1868,5
20240409,125700,62006645,1869,1865,1869,1864,102
20240409,125600,61816132,1869,1865,1869,1865,27
20240409,125500,61765673,1869,1869,1869,1869,0
20240409,125400,61765673,1869,1866,1869,1865,12
20240409,125300,61743283,1866,1866,1866,1866,1
20240409,125200,61741417,1866,1866,1866,1866,1
20240409,125100,61739551,1866,1866,1866,1866,0
20240409,125000,61739551,1866,1869,1869,1866,2
20240409,124900,61735816,1866,1866,1866,1866,1
20240409,124800,61733950,1869,1866,1869,1866,2
20240409,124700,61730215,1869,1869,1869,1869,0
20240409,124600,61730215,1869,1866,1869,1866,2
20240409,124500,61726480,1867,1868,1868,1867,2
20240409,124400,61722745,1868,1868,1868,1868,1
20240409,124300,61720877,1868,1868,1868,1868,0
20240409,124200,61720877,1868,1868,1868,1868,1
20240409,124100,61719009,1868,1869,1869,1868,3
20240409,124000,61713403,1869,1868,1869,1868,31
20240409,123900,61655465,1868,1868,1868,1868,0
20240409,123800,61655465,1868,1868,1868,1868,1
20240409,123700,61653597,1868,1868,1868,1868,1
20240409,123600,61651729,1868,1868,1868,1868,1
20240409,123500,61649861,1868,1868,1868,1868,0
20240409,123400,61649861,1868,1868,1868,1868,1
20240409,123300,61647993,1868,1868,1868,1868,1
20240409,123200,61646125,1869,1870,1870,1869,2
20240409,123100,61642386,1876,1870,1876,1869,3
20240409,123000,61636771,1876,1869,1876,1869,2
20240409,122900,61633026,1870,1870,1870,1870,1
20240409,122800,61631156,1874,1874,1874,1874,1
20240409,122700,61629282,1874,1874,1874,1874,23
20240409,122600,61586180,1871,1871,1871,1871,1
20240409,122500,61584309,1872,1872,1872,1872,1
20240409,122400,61582437,1873,1873,1873,1873,1
20240409,122300,61580564,1874,1874,1874,1874,0
20240409,122200,61580564,1874,1870,1874,1870,2
20240409,122100,61576820,1871,1871,1871,1871,1
20240409,122000,61574949,1874,1872,1874,1872,2
20240409,121900,61571203,1874,1874,1874,1874,1
20240409,121800,61569329,1870,1870,1870,1870,1
20240409,121700,61567459,1871,1871,1871,1871,1
20240409,121600,61565588,1872,1872,1872,1872,1
20240409,121500,61563716,1874,1874,1874,1874,6
20240409,121400,61552472,1864,1872,1872,1864,206
20240409,121300,61168113,1873,1873,1873,1873,1
20240409,121200,61166240,1874,1872,1874,1872,2
20240409,121100,61162494,1873,1873,1873,1873,0
20240409,121000,61162494,1873,1874,1874,1873,38
20240409,120900,61091283,1874,1875,1875,1874,15
20240409,120800,61063172,1876,1877,1877,1876,2
20240409,120700,61059419,1878,1878,1878,1878,0
20240409,120600,61059419,1878,1875,1878,1875,81
20240409,120500,60907304,1876,1878,1878,1876,95
20240409,120400,60728905,1880,1878,1880,1878,2
20240409,120300,60725147,1880,1878,1880,1878,15
20240409,120200,60696975,1877,1877,1877,1877,1
20240409,120100,60695098,1877,1877,1877,1877,5
20240409,120000,60685713,1878,1877,1878,1877,41
20240409,115900,60608716,1877,1877,1877,1877,0
20240409,115800,60608716,1877,1877,1877,1877,1
20240409,115700,60606839,1877,1877,1877,1877,1
20240409,115600,60604962,1877,1877,1877,1877,1
20240409,115500,60603085,1877,1877,1877,1877,0
20240409,115400,60603085,1877,1877,1877,1877,1
20240409,115300,60601208,1877,1877,1877,1877,1
20240409,115200,60599331,1878,1878,1878,1878,1
20240409,115100,60597453,1879,1879,1879,1879,0
20240409,115000,60597453,1879,1880,1880,1879,2
20240409,114900,60593694,1881,1878,1881,1878,2
20240409,114800,60589935,1879,1879,1879,1879,1
20240409,114700,60588056,1880,1880,1880,1880,0
20240409,114600,60588056,1880,1880,1880,1880,1
20240409,114500,60586176,1881,1880,1881,1880,2
20240409,114400,60582415,1882,1874,1882,1874,2
20240409,114300,60578659,1882,1882,1882,1882,1
20240409,114200,60576777,1881,1865,1881,1865,130
20240409,114100,60332264,1881,1881,1881,1864,3
20240409,114000,60326638,1864,1864,1864,1864,1
20240409,113900,60324774,1864,1864,1864,1864,0
20240409,113800,60324774,1864,1864,1864,1864,1
20240409,113700,60322910,1881,1880,1881,1863,161
20240409,113600,60020247,1871,1862,1871,1862,257
20240409,113500,59539537,1862,1862,1862,1862,160
20240409,113400,59241617,1862,1862,1862,1862,1
20240409,113300,59239755,1862,1862,1862,1862,1
20240409,113200,59237893,1862,1862,1862,1862,81
20240409,113100,59087071,1862,1862,1862,1862,0
20240409,113000,59087071,1862,1861,1862,1861,16
20240409,112900,59057294,1861,1870,1870,1861,5230
20240409,112800,49324109,1871,1878,1878,1871,190
20240409,112700,48968572,1878,1878,1878,1878,0
20240409,112600,48968572,1878,1878,1878,1878,1
20240409,112500,48966694,1879,1881,1881,1879,3
20240409,112400,48961054,1882,1875,1882,1875,2
20240409,112300,48957297,1883,1879,1883,1871,3001
20240409,112200,43342140,1880,1880,1880,1880,1
20240409,112100,43340260,1881,1881,1881,1881,1
20240409,112000,43338379,1882,1882,1882,1882,1
20240409,111900,43336497,1883,1883,1883,1883,0
20240409,111800,43336497,1883,1880,1883,1873,440
20240409,111700,42512317,1881,1883,1883,1881,3
20240409,111600,42506671,1884,1879,1884,1879,2
20240409,111500,42502908,1884,1871,1884,1871,800
20240409,111400,41003569,1871,1869,1871,1869,2
20240409,111300,40999829,1871,1860,1871,1860,2
20240409,111200,40996098,1872,1869,1872,1833,3728
20240409,111100,34069410,1869,1870,1870,1869,320
20240409,111000,33471325,1870,1870,1870,1870,1
20240409,110900,33469455,1871,1872,1872,1871,2
20240409,110800,33465712,1870,1870,1870,1870,1
20240409,110700,33463842,1872,1872,1872,1872,0
20240409,110600,33463842,1872,1871,1872,1871,41
20240409,110500,33387091,1872,1872,1872,1871,3
20240409,110400,33381476,1872,1869,1872,1869,3
20240409,110300,33375863,1870,1872,1872,1870,4570
20240409,110200,24825918,1872,1874,1874,1872,697
20240409,110100,23521131,1872,1872,1872,1872,1
20240409,110000,23519259,1873,1873,1873,1873,1
20240409,105900,23517386,1874,1874,1874,1874,26
20240409,105800,23468662,1875,1875,1875,1875,0
20240409,105700,23468662,1875,1875,1875,1875,1
20240409,105600,23466787,1872,1872,1872,1872,80
20240409,105500,23317027,1872,1873,1873,1872,8
20240409,105400,23302050,1872,1872,1872,1872,50
20240409,105300,23208450,1872,1872,1872,1872,305
20240409,105200,22637490,1872,1872,1872,1872,0
20240409,105100,22637490,1872,1872,1872,1872,0
20240409,105000,22637490,1872,1872,1872,1872,7
20240409,104900,22624386,1875,1881,1881,1875,306
20240409,104800,22050614,1882,1882,1882,1882,1
20240409,104700,22048732,1883,1883,1883,1883,0
20240409,104600,22048732,1883,1883,1883,1883,3
20240409,104500,22043083,1883,1883,1883,1883,0
20240409,104400,22043083,1883,1883,1883,1883,0
20240409,104300,22043083,1883,1883,1883,1883,0
20240409,104200,22043083,1883,1883,1883,1883,1
20240409,104100,22041200,1884,1884,1884,1884,9
20240409,104000,22024244,1884,1884,1884,1884,0
20240409,103900,22024244,1884,1884,1884,1884,0
20240409,103800,22024244,1884,1884,1884,1884,0
20240409,103700,22024244,1884,1884,1884,1884,0
20240409,103600,22024244,1884,1884,1884,1884,0
20240409,103500,22024244,1884,1883,1884,1883,32
20240409,103400,21963963,1884,1884,1884,1884,0
20240409,103300,21963963,1884,1884,1884,1884,0
20240409,103200,21963963,1884,1884,1884,1884,0
20240409,103100,21963963,1884,1884,1884,1884,0
20240409,103000,21963963,1884,1884,1884,1884,0
20240409,102900,21963963,1884,1884,1884,1884,0
20240409,102800,21963963,1884,1876,1884,1876,18
20240409,102700,21930159,1876,1876,1876,1876,1
20240409,102600,21928283,1872,1872,1872,1872,7
20240409,102500,21915179,1871,1871,1871,1871,0
20240409,102400,21915179,1871,1871,1871,1871,0
20240409,102300,21915179,1871,1874,1874,1871,1193
20240409,102200,19682476,1875,1875,1875,1875,0
20240409,102100,19682476,1875,1875,1875,1875,0
20240409,102000,19682476,1875,1875,1875,1875,2
20240409,101900,19678726,1876,1876,1876,1876,0
20240409,101800,19678726,1876,1876,1876,1876,0
20240409,101700,19678726,1876,1876,1876,1876,0
20240409,101600,19678726,1876,1876,1876,1876,0
20240409,101500,19678726,1876,1876,1876,1876,2
20240409,101400,19674974,1872,1872,1872,1872,0
20240409,101300,19674974,1872,1872,1872,1872,49
20240409,101200,19583246,1873,1875,1875,1873,119
20240409,101100,19360208,1875,1875,1875,1875,39
20240409,101000,19287083,1875,1880,1880,1875,195
20240409,100900,18921319,1879,1881,1881,1879,851
20240409,100800,17322128,1882,1882,1882,1882,0
20240409,100700,17322128,1882,1883,1883,1882,55
20240409,100600,17218564,1880,1882,1882,1880,43
20240409,100500,17137691,1883,1883,1883,1883,51
20240409,100400,17041658,1883,1883,1883,1883,1
20240409,100300,17039775,1883,1884,1884,1883,2
20240409,100200,17036008,1886,1887,1887,1886,6
20240409,100100,17024691,1888,1887,1888,1885,23
20240409,100000,16981274,1888,1888,1888,1888,1
20240409,095900,16979386,1887,1887,1887,1887,2
20240409,095800,16975612,1885,1885,1885,1885,0
20240409,095700,16975612,1885,1885,1885,1885,0
20240409,095600,16975612,1885,1887,1887,1885,3
20240409,095500,16969954,1889,1883,1889,1883,61
20240409,095400,16854897,1883,1883,1883,1883,0
20240409,095300,16854897,1883,1883,1883,1883,0
20240409,095200,16854897,1883,1883,1883,1883,2
20240409,095100,16851131,1883,1883,1883,1883,0
20240409,095000,16851131,1883,1883,1883,1883,10
20240409,094900,16832301,1883,1882,1883,1880,530
20240409,094800,15835811,1883,1883,1883,1883,61
20240409,094700,15720948,1883,1883,1883,1883,152
20240409,094600,15434732,1883,1883,1883,1883,1
20240409,094500,15432849,1883,1885,1885,1883,57
20240409,094400,15325407,1885,1885,1885,1885,0
20240409,094300,15325407,1885,1885,1885,1885,0
20240409,094200,15325407,1885,1885,1885,1885,0
20240409,094100,15325407,1885,1885,1885,1885,1
20240409,094000,15323522,1886,1886,1886,1886,0
20240409,093900,15323522,1886,1886,1886,1886,1
20240409,093800,15321636,1887,1887,1887,1887,0
20240409,093700,15321636,1887,1887,1887,1887,0
20240409,093600,15321636,1887,1880,1887,1880,2052
20240409,093500,11463869,1881,1881,1881,1881,0
20240409,093400,11463869,1881,1881,1881,1881,1083
20240409,093300,9426746,1882,1883,1883,1882,759
20240409,093200,7997666,1884,1884,1884,1884,279
20240409,093100,7472030,1885,1889,1889,1885,87
20240409,093000,7307871,1889,1889,1889,1889,617
20240409,092900,6142358,1889,1889,1890,1889,20
20240409,092800,6104577,1889,1889,1889,1889,18
20240409,092700,6070575,1889,1889,1890,1889,618
20240409,092600,4903172,1889,1887,1890,1885,809
20240409,092500,3375222,1887,1886,1887,1886,2
20240409,092400,3371449,1888,1888,1888,1888,0
20240409,092300,3371449,1888,1888,1888,1888,0
20240409,092200,3371449,1888,1888,1888,1887,4
20240409,092100,3363899,1889,1887,1889,1887,3
20240409,092000,3358235,1889,1888,1889,1888,264
20240409,091900,2859625,1888,1888,1888,1888,53
20240409,091800,2759561,1889,1889,1889,1889,0
20240409,091700,2759561,1889,1889,1889,1889,0
20240409,091600,2759561,1889,1889,1889,1889,0
20240409,091500,2759561,1889,1889,1889,1889,22
20240409,091400,2718003,1889,1889,1889,1889,0
20240409,091300,2718003,1889,1889,1889,1889,70
20240409,091200,2585773,1889,1887,1889,1887,301
20240409,091100,2017584,1885,1885,1885,1885,1
20240409,091000,2015699,1886,1889,1889,1886,6
20240409,090900,2004371,1889,1889,1889,1889,1
20240409,090800,2002482,1892,1892,1892,1892,54
20240409,090700,1900314,1891,1890,1891,1890,489
20240409,090600,975881,1891,1890,1891,1890,146
20240409,090500,699940,1890,1883,1890,1883,182
20240409,090400,357015,1883,1883,1883,1883,1
20240409,090300,355132,1880,1880,1880,1880,0
20240409,090200,355132,1880,1880,1880,1880,1
20240409,090100,353252,1879,1879,1879,1879,0
20240409,090000,353252,1879,1879,1879,1879,188