KissMeData/085810/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194100,529098334,1893,1893,1893,1893,13526
20230626,194000,529098334,1893,1893,1893,1893,0
20230626,193900,529098334,1893,1893,1893,1893,0
20230626,193800,529098334,1893,1893,1893,1893,0
20230626,193700,529098334,1893,1893,1893,1893,0
20230626,193600,529098334,1893,1893,1893,1893,0
20230626,193500,529098334,1893,1893,1893,1893,0
20230626,193400,529098334,1893,1893,1893,1893,0
20230626,193300,529098334,1893,1893,1893,1893,0
20230626,193200,529098334,1893,1893,1893,1893,0
20230626,193100,529098334,1893,1893,1893,1893,0
20230626,193000,529098334,1893,1893,1893,1893,0
20230626,192900,529098334,1893,1893,1893,1893,0
20230626,192800,529098334,1893,1893,1893,1893,0
20230626,192700,529098334,1893,1893,1893,1893,0
20230626,192600,529098334,1893,1893,1893,1893,0
20230626,192500,529098334,1893,1893,1893,1893,0
20230626,192400,529098334,1893,1893,1893,1893,0
20230626,192300,529098334,1893,1893,1893,1893,0
20230626,192200,529098334,1893,1893,1893,1893,0
20230626,192100,529098334,1893,1893,1893,1893,0
20230626,192000,529098334,1893,1893,1893,1893,0
20230626,191900,529098334,1893,1893,1893,1893,0
20230626,191800,529098334,1893,1893,1893,1893,0
20230626,191700,529098334,1893,1893,1893,1893,0
20230626,191600,529098334,1893,1893,1893,1893,0
20230626,191500,529098334,1893,1893,1893,1893,0
20230626,191400,529098334,1893,1893,1893,1893,0
20230626,191300,529098334,1893,1893,1893,1893,0
20230626,191200,529098334,1893,1893,1893,1893,0
20230626,191100,529098334,1893,1893,1893,1893,13526
20230626,191000,529098334,1893,1893,1893,1893,0
20230626,190900,529098334,1893,1893,1893,1893,0
20230626,190800,529098334,1893,1893,1893,1893,0
20230626,190700,529098334,1893,1893,1893,1893,0
20230626,190600,529098334,1893,1893,1893,1893,0
20230626,190500,529098334,1893,1893,1893,1893,0
20230626,190400,529098334,1893,1893,1893,1893,0
20230626,190300,529098334,1893,1893,1893,1893,0
20230626,190200,529098334,1893,1893,1893,1893,0
20230626,190100,529098334,1893,1893,1893,1893,0
20230626,190000,529098334,1893,1893,1893,1893,0
20230626,185900,529098334,1893,1893,1893,1893,0
20230626,185800,529098334,1893,1893,1893,1893,0
20230626,185700,529098334,1893,1893,1893,1893,0
20230626,185600,529098334,1893,1893,1893,1893,0
20230626,185500,529098334,1893,1893,1893,1893,0
20230626,185400,529098334,1893,1893,1893,1893,0
20230626,185300,529098334,1893,1893,1893,1893,0
20230626,185200,529098334,1893,1893,1893,1893,0
20230626,185100,529098334,1893,1893,1893,1893,0
20230626,185000,529098334,1893,1893,1893,1893,0
20230626,184900,529098334,1893,1893,1893,1893,0
20230626,184800,529098334,1893,1893,1893,1893,0
20230626,184700,529098334,1893,1893,1893,1893,0
20230626,184600,529098334,1893,1893,1893,1893,0
20230626,184500,529098334,1893,1893,1893,1893,0
20230626,184400,529098334,1893,1893,1893,1893,0
20230626,184300,529098334,1893,1893,1893,1893,0
20230626,184200,529098334,1893,1893,1893,1893,0
20230626,184100,529098334,1893,1893,1893,1893,13526
20230626,184000,529098334,1893,1893,1893,1893,0
20230626,183900,529098334,1893,1893,1893,1893,0
20230626,183800,529098334,1893,1893,1893,1893,0
20230626,183700,529098334,1893,1893,1893,1893,0
20230626,183600,529098334,1893,1893,1893,1893,0
20230626,183500,529098334,1893,1893,1893,1893,0
20230626,183400,529098334,1893,1893,1893,1893,0
20230626,183300,529098334,1893,1893,1893,1893,0
20230626,183200,529098334,1893,1893,1893,1893,0
20230626,183100,529098334,1893,1893,1893,1893,0
20230626,183000,529098334,1893,1893,1893,1893,0
20230626,182900,529098334,1893,1893,1893,1893,0
20230626,182800,529098334,1893,1893,1893,1893,0
20230626,182700,529098334,1893,1893,1893,1893,0
20230626,182600,529098334,1893,1893,1893,1893,0
20230626,182500,529098334,1893,1893,1893,1893,0
20230626,182400,529098334,1893,1893,1893,1893,0
20230626,182300,529098334,1893,1893,1893,1893,0
20230626,182200,529098334,1893,1893,1893,1893,0
20230626,182100,529098334,1893,1893,1893,1893,0
20230626,182000,529098334,1893,1893,1893,1893,0
20230626,181900,529098334,1893,1893,1893,1893,0
20230626,181800,529098334,1893,1893,1893,1893,0
20230626,181700,529098334,1893,1893,1893,1893,0
20230626,181600,529098334,1893,1893,1893,1893,0
20230626,181500,529098334,1893,1893,1893,1893,0
20230626,181400,529098334,1893,1893,1893,1893,0
20230626,181300,529098334,1893,1893,1893,1893,0
20230626,181200,529098334,1893,1893,1893,1893,0
20230626,181100,529098334,1893,1893,1893,1893,13526
20230626,181000,529098334,1893,1893,1893,1893,0
20230626,180900,529098334,1893,1893,1893,1893,0
20230626,180800,529098334,1893,1893,1893,1893,0
20230626,180700,529098334,1893,1893,1893,1893,0
20230626,180600,529098334,1893,1893,1893,1893,0
20230626,180500,529098334,1893,1893,1893,1893,0
20230626,180400,529098334,1893,1893,1893,1893,0
20230626,180300,529098334,1893,1893,1893,1893,0
20230626,180200,529098334,1893,1893,1893,1893,0
20230626,180100,529098334,1893,1893,1893,1893,0
20230626,180000,529098334,1893,1893,1893,1893,0
20230626,175900,529098334,1893,1893,1893,1893,0
20230626,175800,529098334,1893,1893,1893,1893,0
20230626,175700,529098334,1893,1893,1893,1893,0
20230626,175600,529098334,1893,1893,1893,1893,0
20230626,175500,529098334,1893,1893,1893,1893,0
20230626,175400,529098334,1893,1893,1893,1893,0
20230626,175300,529098334,1893,1893,1893,1893,0
20230626,175200,529098334,1893,1893,1893,1893,0
20230626,175100,529098334,1893,1893,1893,1893,0
20230626,175000,529098334,1893,1893,1893,1893,0
20230626,174900,529098334,1893,1893,1893,1893,0
20230626,174800,529098334,1893,1893,1893,1893,0
20230626,174700,529098334,1893,1893,1893,1893,0
20230626,174600,529098334,1893,1893,1893,1893,0
20230626,174500,529098334,1893,1893,1893,1893,0
20230626,174400,529098334,1893,1893,1893,1893,0
20230626,174300,529098334,1893,1893,1893,1893,0
20230626,174200,529098334,1893,1893,1893,1893,0
20230626,174100,529098334,1893,1893,1893,1893,13526
20230626,174000,529098334,1893,1893,1893,1893,0
20230626,173900,529098334,1893,1893,1893,1893,0
20230626,173800,529098334,1893,1893,1893,1893,0
20230626,173700,529098334,1893,1893,1893,1893,0
20230626,173600,529098334,1893,1893,1893,1893,0
20230626,173500,529098334,1893,1893,1893,1893,0
20230626,173400,529098334,1893,1893,1893,1893,0
20230626,173300,529098334,1893,1893,1893,1893,0
20230626,173200,529098334,1893,1893,1893,1893,0
20230626,173100,529098334,1893,1893,1893,1893,0
20230626,173000,529098334,1893,1893,1893,1893,0
20230626,172900,529098334,1893,1893,1893,1893,0
20230626,172800,529098334,1893,1893,1893,1893,0
20230626,172700,529098334,1893,1893,1893,1893,0
20230626,172600,529098334,1893,1893,1893,1893,0
20230626,172500,529098334,1893,1893,1893,1893,0
20230626,172400,529098334,1893,1893,1893,1893,0
20230626,172300,529098334,1893,1893,1893,1893,0
20230626,172200,529098334,1893,1893,1893,1893,0
20230626,172100,529098334,1893,1893,1893,1893,0
20230626,172000,529098334,1893,1893,1893,1893,0
20230626,171900,529098334,1893,1893,1893,1893,0
20230626,171800,529098334,1893,1893,1893,1893,0
20230626,171700,529098334,1893,1893,1893,1893,0
20230626,171600,529098334,1893,1893,1893,1893,0
20230626,171500,529098334,1893,1893,1893,1893,0
20230626,171400,529098334,1893,1893,1893,1893,0
20230626,171300,529098334,1893,1893,1893,1893,0
20230626,171200,529098334,1893,1893,1893,1893,0
20230626,171100,529098334,1893,1893,1893,1893,13526
20230626,171000,529098334,1893,1893,1893,1893,0
20230626,170900,529098334,1893,1893,1893,1893,0
20230626,170800,529098334,1893,1893,1893,1893,0
20230626,170700,529098334,1893,1893,1893,1893,0
20230626,170600,529098334,1893,1893,1893,1893,0
20230626,170500,529098334,1893,1893,1893,1893,0
20230626,170400,529098334,1893,1893,1893,1893,0
20230626,170300,529098334,1893,1893,1893,1893,0
20230626,170200,529098334,1893,1893,1893,1893,0
20230626,170100,529098334,1893,1893,1893,1893,0
20230626,170000,529098334,1893,1893,1893,1893,0
20230626,165900,529098334,1893,1893,1893,1893,0
20230626,165800,529098334,1893,1893,1893,1893,0
20230626,165700,529098334,1893,1893,1893,1893,0
20230626,165600,529098334,1893,1893,1893,1893,0
20230626,165500,529098334,1893,1893,1893,1893,0
20230626,165400,529098334,1893,1893,1893,1893,0
20230626,165300,529098334,1893,1893,1893,1893,0
20230626,165200,529098334,1893,1893,1893,1893,0
20230626,165100,529098334,1893,1893,1893,1893,0
20230626,165000,529098334,1893,1893,1893,1893,0
20230626,164900,529098334,1893,1893,1893,1893,0
20230626,164800,529098334,1893,1893,1893,1893,0
20230626,164700,529098334,1893,1893,1893,1893,0
20230626,164600,529098334,1893,1893,1893,1893,0
20230626,164500,529098334,1893,1893,1893,1893,0
20230626,164400,529098334,1893,1893,1893,1893,0
20230626,164300,529098334,1893,1893,1893,1893,0
20230626,164200,529098334,1893,1893,1893,1893,0
20230626,164100,529098334,1893,1893,1893,1893,13526
20230626,164000,529098334,1893,1893,1893,1893,0
20230626,163900,529098334,1893,1893,1893,1893,0
20230626,163800,529098334,1893,1893,1893,1893,0
20230626,163700,529098334,1893,1893,1893,1893,0
20230626,163600,529098334,1893,1893,1893,1893,0
20230626,163500,529098334,1893,1893,1893,1893,0
20230626,163400,529098334,1893,1893,1893,1893,0
20230626,163300,529098334,1893,1893,1893,1893,0
20230626,163200,529098334,1893,1893,1893,1893,0
20230626,163100,529098334,1893,1893,1893,1893,0
20230626,163000,529098334,1893,1893,1893,1893,0
20230626,162900,529098334,1893,1893,1893,1893,0
20230626,162800,529098334,1893,1893,1893,1893,0
20230626,162700,529098334,1893,1893,1893,1893,0
20230626,162600,529098334,1893,1893,1893,1893,0
20230626,162500,529098334,1893,1893,1893,1893,0
20230626,162400,529098334,1893,1893,1893,1893,0
20230626,162300,529098334,1893,1893,1893,1893,0
20230626,162200,529098334,1893,1893,1893,1893,0
20230626,162100,529098334,1893,1893,1893,1893,0
20230626,162000,529098334,1893,1893,1893,1893,0
20230626,161900,529098334,1893,1893,1893,1893,0
20230626,161800,529098334,1893,1893,1893,1893,0
20230626,161700,529098334,1893,1893,1893,1893,0
20230626,161600,529098334,1893,1893,1893,1893,0
20230626,161500,529098334,1893,1893,1893,1893,0
20230626,161400,529098334,1893,1893,1893,1893,0
20230626,161300,529098334,1893,1893,1893,1893,0
20230626,161200,529098334,1893,1893,1893,1893,0
20230626,161100,529098334,1893,1893,1893,1893,13526
20230626,161000,529098334,1893,1893,1893,1893,0
20230626,160900,529098334,1893,1893,1893,1893,0
20230626,160800,529098334,1893,1893,1893,1893,0
20230626,160700,529098334,1893,1893,1893,1893,0
20230626,160600,529098334,1893,1893,1893,1893,0
20230626,160500,529098334,1893,1893,1893,1893,0
20230626,160400,529098334,1893,1893,1893,1893,0
20230626,160300,529098334,1893,1893,1893,1893,0
20230626,160200,529098334,1893,1893,1893,1893,0
20230626,160100,529098334,1893,1893,1893,1893,0
20230626,160000,529098334,1893,1893,1893,1893,0
20230626,155900,529098334,1893,1893,1893,1893,0
20230626,155800,529098334,1893,1893,1893,1893,0
20230626,155700,529098334,1893,1893,1893,1893,0
20230626,155600,529098334,1893,1893,1893,1893,0
20230626,155500,529098334,1893,1893,1893,1893,0
20230626,155400,529098334,1893,1893,1893,1893,0
20230626,155300,529098334,1893,1893,1893,1893,0
20230626,155200,529098334,1893,1893,1893,1893,0
20230626,155100,529098334,1893,1893,1893,1893,0
20230626,155000,529098334,1893,1893,1893,1893,0
20230626,154900,529098334,1893,1893,1893,1893,0
20230626,154800,529098334,1893,1893,1893,1893,0
20230626,154700,529098334,1893,1893,1893,1893,0
20230626,154600,529098334,1893,1893,1893,1893,0
20230626,154500,529098334,1893,1893,1893,1893,0
20230626,154400,529098334,1893,1893,1893,1893,0
20230626,154300,529098334,1893,1893,1893,1893,0
20230626,154200,529098334,1893,1893,1893,1893,0
20230626,154100,529098334,1893,1893,1893,1893,13526
20230626,154000,529098334,1893,1893,1893,1893,0
20230626,153900,529098334,1893,1893,1893,1893,0
20230626,153800,529098334,1893,1893,1893,1893,0
20230626,153700,529098334,1893,1893,1893,1893,0
20230626,153600,529098334,1893,1893,1893,1893,0
20230626,153500,529098334,1893,1893,1893,1893,0
20230626,153400,529098334,1893,1893,1893,1893,0
20230626,153300,529098334,1893,1893,1893,1893,0
20230626,153200,529098334,1893,1893,1893,1893,0
20230626,153100,529098334,1893,1893,1893,1893,0
20230626,153000,529098334,1893,1893,1893,1893,13526
20230626,152900,503493616,1894,1894,1894,1894,0
20230626,152800,503493616,1894,1894,1894,1894,0
20230626,152700,503493616,1894,1894,1894,1894,0
20230626,152600,503493616,1894,1894,1894,1894,0
20230626,152500,503493616,1894,1894,1894,1894,0
20230626,152400,503493616,1894,1894,1894,1894,0
20230626,152300,503493616,1894,1894,1894,1894,0
20230626,152200,503493616,1894,1894,1894,1894,0
20230626,152100,503493616,1894,1894,1894,1894,0
20230626,152000,503493616,1894,1894,1894,1894,0
20230626,151900,503493616,1894,1895,1895,1893,1481
20230626,151800,500688724,1899,1900,1900,1899,135
20230626,151700,500432358,1900,1895,1900,1894,1441
20230626,151600,497702485,1895,1895,1895,1893,873
20230626,151500,496049194,1895,1895,1895,1895,100
20230626,151400,495859694,1895,1900,1900,1895,1034
20230626,151300,493899764,1900,1901,1901,1895,1161
20230626,151200,491694118,1901,1900,1901,1900,2346
20230626,151100,487235946,1900,1900,1900,1900,2135
20230626,151000,483179446,1900,1899,1900,1899,273
20230626,150900,482660748,1901,1902,1902,1901,1001
20230626,150800,480757846,1902,1902,1902,1902,0
20230626,150700,480757846,1902,1902,1902,1902,1
20230626,150600,480755944,1901,1901,1901,1901,0
20230626,150500,480755944,1901,1901,1901,1901,526
20230626,150400,479756018,1901,1893,1901,1892,1744
20230626,150300,476455913,1901,1901,1901,1901,0
20230626,150200,476455913,1901,1901,1901,1901,800
20230626,150100,474935113,1901,1900,1901,1892,1028
20230626,150000,472984870,1903,1903,1903,1903,0
20230626,145900,472984870,1903,1902,1903,1900,2089
20230626,145800,469014270,1903,1903,1903,1903,1
20230626,145700,469012367,1903,1903,1903,1903,61
20230626,145600,468896284,1903,1902,1903,1902,1002
20230626,145500,466989899,1903,1903,1903,1900,502
20230626,145400,466035908,1904,1904,1904,1904,42
20230626,145300,465955940,1904,1901,1904,1901,364
20230626,145200,465263970,1901,1900,1904,1900,176
20230626,145100,464929036,1900,1902,1903,1900,2352
20230626,145000,460456275,1902,1902,1903,1902,248
20230626,144900,459984344,1903,1903,1903,1903,64
20230626,144800,459862552,1903,1904,1904,1903,5
20230626,144700,459853033,1905,1905,1905,1905,500
20230626,144600,458900533,1905,1905,1905,1905,0
20230626,144500,458900533,1905,1905,1906,1905,903
20230626,144400,457180317,1905,1904,1905,1904,110
20230626,144300,456970777,1905,1905,1905,1905,0
20230626,144200,456970777,1905,1906,1906,1905,41
20230626,144100,456892632,1906,1902,1906,1902,120
20230626,144000,456664388,1902,1902,1902,1902,3781
20230626,143900,449472926,1906,1905,1907,1901,2094
20230626,143800,445484504,1906,1906,1906,1906,422
20230626,143700,444680172,1907,1907,1907,1907,4
20230626,143600,444672544,1908,1910,1911,1908,2915
20230626,143500,439105267,1910,1910,1910,1910,0
20230626,143400,439105267,1910,1909,1911,1909,2854
20230626,143300,433655214,1909,1909,1909,1909,41
20230626,143200,433576945,1909,1903,1909,1903,146
20230626,143100,433298400,1903,1903,1903,1903,17
20230626,143000,433266049,1903,1902,1903,1902,162
20230626,142900,432957923,1903,1909,1909,1903,287
20230626,142800,432410696,1909,1910,1910,1909,75
20230626,142700,432267449,1909,1909,1910,1909,42
20230626,142600,432187270,1911,1908,1912,1907,378
20230626,142500,431466352,1908,1911,1915,1908,2765
20230626,142400,426172806,1910,1900,1910,1900,6586
20230626,142300,413629421,1900,1902,1902,1900,817
20230626,142200,412075521,1903,1900,1903,1900,301
20230626,142100,411503618,1900,1900,1900,1900,0
20230626,142000,411503618,1900,1900,1900,1900,99
20230626,141900,411315518,1900,1900,1900,1900,1
20230626,141800,411313618,1900,1903,1903,1900,381
20230626,141700,410589658,1904,1903,1904,1901,3927
20230626,141600,403113824,1904,1908,1908,1904,781
20230626,141500,401624604,1908,1892,1908,1892,13872
20230626,141400,375316558,1891,1891,1891,1891,0
20230626,141300,375316558,1891,1891,1891,1891,200
20230626,141200,374938358,1891,1891,1891,1891,528
20230626,141100,373939910,1891,1891,1891,1891,0
20230626,141000,373939910,1891,1885,1891,1885,1004
20230626,140900,372041981,1889,1889,1889,1889,1
20230626,140800,372040092,1885,1885,1885,1885,84
20230626,140700,371881752,1885,1885,1885,1885,690
20230626,140600,370581102,1885,1885,1885,1885,0
20230626,140500,370581102,1885,1886,1886,1885,14
20230626,140400,370554710,1886,1886,1886,1886,1155
20230626,140300,368376380,1886,1886,1886,1886,0
20230626,140200,368376380,1886,1886,1886,1886,0
20230626,140100,368376380,1886,1886,1887,1886,203
20230626,140000,367993422,1886,1886,1886,1886,1127
20230626,135900,365867900,1886,1886,1886,1886,1
20230626,135800,365866014,1890,1890,1890,1890,0
20230626,135700,365866014,1890,1888,1890,1886,211
20230626,135600,365467944,1888,1890,1890,1888,276
20230626,135500,364946306,1890,1890,1890,1890,0
20230626,135400,364946306,1890,1890,1890,1890,0
20230626,135300,364946306,1890,1890,1890,1890,1
20230626,135200,364944416,1886,1888,1888,1886,900
20230626,135100,363245330,1888,1888,1888,1888,0
20230626,135000,363245330,1888,1888,1888,1888,1
20230626,134900,363243442,1888,1888,1888,1888,66
20230626,134800,363118834,1888,1890,1890,1888,20
20230626,134700,363081072,1890,1890,1890,1890,21
20230626,134600,363041382,1886,1886,1886,1886,2475
20230626,134500,358373532,1886,1886,1890,1886,2219
20230626,134400,354188494,1890,1890,1890,1890,108
20230626,134300,353984374,1890,1890,1890,1890,11
20230626,134200,353963584,1890,1890,1890,1890,0
20230626,134100,353963584,1890,1890,1890,1890,0
20230626,134000,353963584,1890,1890,1890,1890,0
20230626,133900,353963584,1890,1890,1890,1890,0
20230626,133800,353963584,1890,1890,1890,1890,0
20230626,133700,353963584,1890,1890,1890,1890,800
20230626,133600,352451584,1890,1890,1890,1890,0
20230626,133500,352451584,1890,1890,1890,1890,0
20230626,133400,352451584,1890,1885,1890,1885,21
20230626,133300,352411899,1890,1890,1890,1890,0
20230626,133200,352411899,1890,1888,1890,1888,250
20230626,133100,351939680,1889,1889,1889,1889,0
20230626,133000,351939680,1889,1889,1889,1889,0
20230626,132900,351939680,1889,1889,1889,1889,0
20230626,132800,351939680,1889,1888,1889,1885,664
20230626,132700,350687491,1889,1889,1889,1889,0
20230626,132600,350687491,1889,1889,1889,1889,0
20230626,132500,350687491,1889,1889,1889,1889,104
20230626,132400,350491035,1887,1887,1887,1887,1
20230626,132300,350489148,1890,1889,1890,1889,543
20230626,132200,349463420,1890,1890,1890,1890,46
20230626,132100,349376480,1890,1890,1890,1890,35
20230626,132000,349310330,1890,1891,1891,1890,1208
20230626,131900,347026210,1890,1891,1891,1890,300
20230626,131800,346459060,1892,1892,1892,1892,1
20230626,131700,346457168,1892,1892,1892,1892,0
20230626,131600,346457168,1892,1892,1892,1892,500
20230626,131500,345511168,1892,1892,1892,1892,0
20230626,131400,345511168,1892,1892,1892,1892,0
20230626,131300,345511168,1892,1892,1893,1892,2398
20230626,131200,340974151,1892,1890,1892,1890,621
20230626,131100,339799969,1892,1892,1892,1892,0
20230626,131000,339799969,1892,1891,1892,1891,180
20230626,130900,339459421,1892,1892,1892,1892,0
20230626,130800,339459421,1892,1892,1892,1892,0
20230626,130700,339459421,1892,1892,1892,1892,1
20230626,130600,339457529,1890,1890,1890,1890,0
20230626,130500,339457529,1890,1890,1890,1890,0
20230626,130400,339457529,1890,1890,1890,1890,1
20230626,130300,339455639,1889,1889,1890,1889,12
20230626,130200,339432962,1890,1892,1893,1890,558
20230626,130100,338378335,1890,1890,1890,1890,871
20230626,130000,336732145,1892,1890,1892,1890,21
20230626,125900,336692453,1892,1892,1892,1892,5
20230626,125800,336682993,1893,1893,1893,1890,502
20230626,125700,335734207,1890,1892,1892,1890,842
20230626,125600,334141227,1892,1892,1892,1890,5104
20230626,125500,324494459,1890,1890,1890,1890,279
20230626,125400,323967149,1891,1891,1891,1891,31
20230626,125300,323908528,1892,1892,1892,1892,530
20230626,125200,322905768,1893,1893,1893,1893,0
20230626,125100,322905768,1893,1893,1893,1893,0
20230626,125000,322905768,1893,1893,1893,1893,0
20230626,124900,322905768,1893,1893,1893,1893,0
20230626,124800,322905768,1893,1893,1893,1893,1
20230626,124700,322903875,1890,1893,1893,1890,913
20230626,124600,321177641,1893,1893,1893,1893,30
20230626,124500,321120851,1893,1894,1894,1893,141
20230626,124400,320853890,1893,1891,1893,1891,3301
20230626,124300,314609340,1891,1891,1891,1891,72
20230626,124200,314473188,1891,1891,1891,1891,53
20230626,124100,314372965,1890,1890,1890,1890,0
20230626,124000,314372965,1890,1890,1890,1890,2242
20230626,123900,310135585,1890,1890,1890,1890,0
20230626,123800,310135585,1890,1890,1890,1890,0
20230626,123700,310135585,1890,1890,1890,1886,1847
20230626,123600,306652131,1890,1890,1890,1890,0
20230626,123500,306652131,1890,1890,1890,1890,1
20230626,123400,306650241,1886,1890,1890,1886,72
20230626,123300,306514241,1890,1886,1890,1886,21
20230626,123200,306474627,1890,1890,1890,1890,0
20230626,123100,306474627,1890,1890,1890,1890,1
20230626,123000,306472737,1890,1890,1890,1890,0
20230626,122900,306472737,1890,1890,1890,1890,0
20230626,122800,306472737,1890,1890,1890,1890,0
20230626,122700,306472737,1890,1890,1890,1890,52
20230626,122600,306374457,1890,1890,1890,1890,1
20230626,122500,306372567,1886,1890,1890,1886,550
20230626,122400,305334127,1891,1891,1891,1891,0
20230626,122300,305334127,1891,1890,1891,1890,1304
20230626,122200,302869561,1890,1890,1890,1890,2
20230626,122100,302865781,1891,1891,1891,1891,1
20230626,122000,302863890,1891,1891,1891,1891,0
20230626,121900,302863890,1891,1889,1891,1889,200
20230626,121800,302485819,1889,1886,1889,1883,827
20230626,121700,300927260,1889,1889,1889,1889,3
20230626,121600,300921593,1885,1887,1889,1885,1911
20230626,121500,297316790,1887,1887,1887,1887,600
20230626,121400,296184590,1887,1887,1887,1887,68
20230626,121300,296056274,1887,1884,1887,1884,300
20230626,121200,295491071,1883,1883,1883,1883,271
20230626,121100,294980778,1883,1883,1883,1883,1
20230626,121000,294978895,1883,1883,1883,1883,0
20230626,120900,294978895,1883,1883,1883,1883,400
20230626,120800,294225695,1883,1883,1883,1883,100
20230626,120700,294037395,1887,1887,1887,1887,0
20230626,120600,294037395,1887,1887,1887,1887,0
20230626,120500,294037395,1887,1887,1887,1887,0
20230626,120400,294037395,1887,1882,1887,1882,408
20230626,120300,293268747,1885,1885,1885,1885,1
20230626,120200,293266862,1880,1882,1882,1880,5380
20230626,120100,283148628,1883,1883,1883,1883,90
20230626,120000,282979158,1882,1885,1885,1882,4927
20230626,115900,273701519,1885,1885,1885,1885,648
20230626,115800,272480039,1886,1886,1886,1886,5
20230626,115700,272470609,1886,1886,1886,1886,1
20230626,115600,272468723,1885,1886,1886,1885,79
20230626,115500,272319758,1887,1887,1887,1887,236
20230626,115400,271874426,1886,1886,1886,1886,19
20230626,115300,271838592,1886,1886,1886,1886,51
20230626,115200,271742406,1885,1885,1885,1885,300
20230626,115100,271176906,1887,1887,1887,1887,15
20230626,115000,271148601,1887,1887,1887,1887,20
20230626,114900,271110861,1885,1885,1887,1885,952
20230626,114800,269315741,1886,1886,1886,1886,11
20230626,114700,269294995,1887,1887,1887,1887,1
20230626,114600,269293108,1887,1887,1887,1887,201
20230626,114500,268913821,1887,1887,1887,1887,0
20230626,114400,268913821,1887,1887,1887,1887,200
20230626,114300,268536421,1887,1887,1887,1887,0
20230626,114200,268536421,1887,1886,1887,1886,681
20230626,114100,267251601,1883,1883,1883,1883,4591
20230626,114000,258606748,1883,1883,1883,1883,0
20230626,113900,258606748,1883,1886,1886,1883,51
20230626,113800,258510712,1885,1885,1885,1885,0
20230626,113700,258510712,1885,1885,1885,1885,0
20230626,113600,258510712,1885,1885,1885,1885,945
20230626,113500,256729387,1882,1883,1883,1882,4321
20230626,113400,248596499,1883,1884,1884,1883,874
20230626,113300,246950224,1885,1886,1886,1885,691
20230626,113200,245647563,1887,1887,1887,1887,10
20230626,113100,245628693,1887,1887,1887,1887,0
20230626,113000,245628693,1887,1887,1887,1887,411
20230626,112900,244853136,1887,1887,1887,1887,638
20230626,112800,243649230,1887,1887,1887,1887,0
20230626,112700,243649230,1887,1887,1887,1887,15
20230626,112600,243620925,1887,1887,1887,1887,0
20230626,112500,243620925,1887,1887,1887,1887,258
20230626,112400,243134079,1887,1888,1888,1887,108
20230626,112300,242930201,1892,1892,1892,1892,82
20230626,112200,242775057,1893,1893,1893,1893,0
20230626,112100,242775057,1893,1893,1893,1893,2
20230626,112000,242771271,1887,1887,1887,1887,0
20230626,111900,242771271,1887,1887,1887,1887,0
20230626,111800,242771271,1887,1887,1887,1887,0
20230626,111700,242771271,1887,1887,1887,1887,0
20230626,111600,242771271,1887,1887,1887,1887,0
20230626,111500,242771271,1887,1887,1887,1887,500
20230626,111400,241827771,1886,1886,1886,1886,0
20230626,111300,241827771,1886,1886,1886,1886,0
20230626,111200,241827771,1886,1886,1886,1886,53
20230626,111100,241727813,1894,1894,1894,1894,1
20230626,111000,241725919,1885,1885,1885,1885,600
20230626,110900,240594919,1885,1885,1885,1885,1
20230626,110800,240593034,1894,1894,1894,1894,1
20230626,110700,240591140,1885,1887,1887,1885,876
20230626,110600,238939442,1886,1886,1886,1886,0
20230626,110500,238939442,1886,1886,1886,1886,0
20230626,110400,238939442,1886,1886,1886,1886,2000
20230626,110300,235167442,1886,1886,1886,1886,0
20230626,110200,235167442,1886,1886,1886,1886,250
20230626,110100,234695942,1886,1886,1886,1886,0
20230626,110000,234695942,1886,1886,1886,1886,1
20230626,105900,234694056,1886,1886,1886,1886,700
20230626,105800,233373856,1886,1886,1886,1886,10
20230626,105700,233354996,1888,1888,1888,1888,0
20230626,105600,233354996,1888,1888,1888,1888,99
20230626,105500,233168084,1886,1888,1888,1886,60
20230626,105400,233054904,1886,1887,1887,1886,100
20230626,105300,232866205,1886,1886,1886,1886,0
20230626,105200,232866205,1886,1886,1886,1886,0
20230626,105100,232866205,1886,1888,1888,1886,2260
20230626,105000,228603445,1888,1887,1888,1887,967
20230626,104900,226778715,1887,1887,1887,1887,36
20230626,104800,226710783,1887,1887,1887,1887,2
20230626,104700,226707009,1886,1886,1886,1886,10
20230626,104600,226688149,1894,1887,1894,1887,1722
20230626,104500,223438728,1894,1895,1895,1894,81
20230626,104400,223285312,1894,1887,1894,1887,1022
20230626,104300,221356644,1887,1887,1887,1887,2
20230626,104200,221352870,1890,1888,1890,1888,3366
20230626,104100,214996496,1888,1888,1888,1888,1
20230626,104000,214994608,1887,1886,1887,1886,823
20230626,103900,213441624,1876,1877,1886,1876,161
20230626,103800,213139356,1877,1877,1877,1877,1
20230626,103700,213137479,1887,1887,1887,1887,1
20230626,103600,213135592,1875,1876,1876,1875,2053
20230626,103500,209284202,1875,1875,1875,1875,843
20230626,103400,207703577,1875,1875,1875,1875,657
20230626,103300,206471702,1875,1875,1875,1875,25
20230626,103200,206424827,1874,1874,1874,1874,0
20230626,103100,206424827,1874,1876,1876,1874,856
20230626,103000,204820333,1886,1886,1886,1886,195
20230626,102900,204452563,1886,1886,1886,1886,12
20230626,102800,204429931,1887,1886,1887,1886,131
20230626,102700,204182864,1886,1886,1886,1886,209
20230626,102600,203788690,1886,1878,1887,1873,3350
20230626,102500,197498553,1878,1873,1878,1872,2368
20230626,102400,193062722,1875,1875,1875,1875,155
20230626,102300,192772097,1876,1876,1876,1876,0
20230626,102200,192772097,1876,1876,1876,1876,64
20230626,102100,192652033,1872,1872,1872,1872,60
20230626,102000,192539713,1873,1873,1873,1873,0
20230626,101900,192539713,1873,1873,1873,1873,1068
20230626,101800,190539349,1873,1873,1873,1873,1460
20230626,101700,187804769,1873,1873,1873,1873,547
20230626,101600,186780238,1873,1876,1878,1873,831
20230626,101500,185220600,1886,1886,1886,1886,355
20230626,101400,184551070,1886,1886,1886,1886,466
20230626,101300,183672194,1886,1881,1887,1881,2140
20230626,101200,179640920,1881,1881,1881,1881,45
20230626,101100,179556275,1882,1874,1882,1874,212
20230626,101000,179158971,1873,1873,1873,1873,1010
20230626,100900,177267241,1884,1884,1884,1884,1
20230626,100800,177265357,1874,1886,1886,1874,1300
20230626,100700,174829145,1874,1886,1886,1874,2940
20230626,100600,169316873,1875,1886,1886,1875,501
20230626,100500,168377487,1886,1886,1886,1886,1
20230626,100400,168375601,1887,1887,1887,1887,0
20230626,100300,168375601,1887,1875,1887,1875,5094
20230626,100200,158824317,1875,1880,1880,1875,684
20230626,100100,157539817,1887,1887,1887,1887,166
20230626,100000,157226575,1888,1888,1888,1888,0
20230626,095900,157226575,1888,1888,1888,1888,0
20230626,095800,157226575,1888,1882,1888,1875,19
20230626,095700,157190923,1885,1886,1886,1885,21
20230626,095600,157151318,1888,1888,1888,1888,12
20230626,095500,157128662,1885,1889,1889,1873,1048
20230626,095400,155162557,1889,1890,1890,1889,7
20230626,095300,155149330,1890,1881,1890,1881,1961
20230626,095200,151459618,1878,1873,1878,1873,828
20230626,095100,149908647,1873,1874,1874,1873,2367
20230626,095000,145475255,1880,1880,1880,1880,0
20230626,094900,145475255,1880,1880,1880,1880,0
20230626,094800,145475255,1880,1880,1880,1880,0
20230626,094700,145475255,1880,1880,1880,1880,0
20230626,094600,145475255,1880,1873,1880,1873,6
20230626,094500,145464010,1873,1873,1873,1873,258
20230626,094400,144980776,1882,1882,1882,1882,1000
20230626,094300,143098776,1882,1882,1882,1882,1001
20230626,094200,141214894,1871,1887,1887,1871,532
20230626,094100,140217538,1887,1887,1887,1887,23
20230626,094000,140174137,1883,1886,1886,1883,3
20230626,093900,140168482,1889,1888,1889,1888,3737
20230626,093800,133113014,1888,1886,1888,1886,1282
20230626,093700,130693122,1886,1881,1886,1881,100
20230626,093600,130504772,1886,1880,1886,1880,656
20230626,093500,129271148,1880,1880,1880,1880,720
20230626,093400,127917548,1880,1880,1880,1880,0
20230626,093300,127917548,1880,1877,1880,1877,25
20230626,093200,127870574,1870,1870,1870,1870,500
20230626,093100,126935574,1870,1882,1882,1870,1286
20230626,093000,124529675,1870,1883,1883,1870,190
20230626,092900,124172035,1883,1875,1883,1869,2566
20230626,092800,119371742,1886,1886,1886,1886,0
20230626,092700,119371742,1886,1886,1886,1886,0
20230626,092600,119371742,1886,1888,1888,1886,102
20230626,092500,119179266,1890,1890,1890,1890,50
20230626,092400,119084766,1890,1867,1891,1867,1535
20230626,092300,116184165,1864,1878,1886,1864,1423
20230626,092200,113504624,1879,1871,1879,1868,1018
20230626,092100,111600480,1882,1882,1882,1882,10
20230626,092000,111581660,1880,1880,1880,1880,235
20230626,091900,111139860,1880,1869,1885,1868,1180
20230626,091800,108926710,1867,1857,1867,1848,2829
20230626,091700,103675654,1857,1847,1857,1846,5258
20230626,091600,93957345,1846,1848,1848,1846,240
20230626,091500,93514125,1846,1845,1848,1845,289
20230626,091400,92980483,1845,1847,1847,1844,3229
20230626,091300,87019554,1848,1847,1848,1847,1836
20230626,091200,83627461,1847,1857,1857,1847,1246
20230626,091100,81325519,1857,1850,1857,1843,8244
20230626,091000,66102793,1853,1855,1855,1850,2940
20230626,090900,60655094,1854,1859,1859,1854,2103
20230626,090800,56752078,1859,1860,1861,1859,1849
20230626,090700,53313010,1860,1868,1870,1860,2178
20230626,090600,49249298,1870,1885,1885,1869,3795
20230626,090500,42133258,1885,1891,1893,1883,2898
20230626,090400,36657511,1891,1896,1896,1891,3205
20230626,090300,30590806,1895,1895,1895,1895,656
20230626,090200,29347686,1895,1894,1895,1894,2552
20230626,090100,24511847,1894,1897,1897,1889,8240
20230626,090000,8917661,1915,1895,1918,1892,4651