KissMeData/095910/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,200200,130254077,1868,1868,1868,1868,1510
20240325,200100,130254077,1868,1868,1868,1868,0
20240325,200000,130254077,1868,1868,1868,1868,0
20240325,195900,130254077,1868,1868,1868,1868,0
20240325,195800,130254077,1868,1868,1868,1868,0
20240325,195700,130254077,1868,1868,1868,1868,0
20240325,195600,130254077,1868,1868,1868,1868,0
20240325,195500,130254077,1868,1868,1868,1868,0
20240325,195400,130254077,1868,1868,1868,1868,0
20240325,195300,130254077,1868,1868,1868,1868,0
20240325,195200,130254077,1868,1868,1868,1868,0
20240325,195100,130254077,1868,1868,1868,1868,0
20240325,195000,130254077,1868,1868,1868,1868,0
20240325,194900,130254077,1868,1868,1868,1868,0
20240325,194800,130254077,1868,1868,1868,1868,0
20240325,194700,130254077,1868,1868,1868,1868,0
20240325,194600,130254077,1868,1868,1868,1868,0
20240325,194500,130254077,1868,1868,1868,1868,0
20240325,194400,130254077,1868,1868,1868,1868,0
20240325,194300,130254077,1868,1868,1868,1868,0
20240325,194200,130254077,1868,1868,1868,1868,0
20240325,194100,130254077,1868,1868,1868,1868,0
20240325,194000,130254077,1868,1868,1868,1868,0
20240325,193900,130254077,1868,1868,1868,1868,0
20240325,193800,130254077,1868,1868,1868,1868,0
20240325,193700,130254077,1868,1868,1868,1868,0
20240325,193600,130254077,1868,1868,1868,1868,0
20240325,193500,130254077,1868,1868,1868,1868,0
20240325,193400,130254077,1868,1868,1868,1868,0
20240325,193300,130254077,1868,1868,1868,1868,0
20240325,193200,130254077,1868,1868,1868,1868,1510
20240325,193100,130254077,1868,1868,1868,1868,0
20240325,193000,130254077,1868,1868,1868,1868,0
20240325,192900,130254077,1868,1868,1868,1868,0
20240325,192800,130254077,1868,1868,1868,1868,0
20240325,192700,130254077,1868,1868,1868,1868,0
20240325,192600,130254077,1868,1868,1868,1868,0
20240325,192500,130254077,1868,1868,1868,1868,0
20240325,192400,130254077,1868,1868,1868,1868,0
20240325,192300,130254077,1868,1868,1868,1868,0
20240325,192200,130254077,1868,1868,1868,1868,0
20240325,192100,130254077,1868,1868,1868,1868,0
20240325,192000,130254077,1868,1868,1868,1868,0
20240325,191900,130254077,1868,1868,1868,1868,0
20240325,191800,130254077,1868,1868,1868,1868,0
20240325,191700,130254077,1868,1868,1868,1868,0
20240325,191600,130254077,1868,1868,1868,1868,0
20240325,191500,130254077,1868,1868,1868,1868,0
20240325,191400,130254077,1868,1868,1868,1868,0
20240325,191300,130254077,1868,1868,1868,1868,0
20240325,191200,130254077,1868,1868,1868,1868,0
20240325,191100,130254077,1868,1868,1868,1868,0
20240325,191000,130254077,1868,1868,1868,1868,0
20240325,190900,130254077,1868,1868,1868,1868,0
20240325,190800,130254077,1868,1868,1868,1868,0
20240325,190700,130254077,1868,1868,1868,1868,0
20240325,190600,130254077,1868,1868,1868,1868,0
20240325,190500,130254077,1868,1868,1868,1868,0
20240325,190400,130254077,1868,1868,1868,1868,0
20240325,190300,130254077,1868,1868,1868,1868,0
20240325,190200,130254077,1868,1868,1868,1868,1510
20240325,190100,130254077,1868,1868,1868,1868,0
20240325,190000,130254077,1868,1868,1868,1868,0
20240325,185900,130254077,1868,1868,1868,1868,0
20240325,185800,130254077,1868,1868,1868,1868,0
20240325,185700,130254077,1868,1868,1868,1868,0
20240325,185600,130254077,1868,1868,1868,1868,0
20240325,185500,130254077,1868,1868,1868,1868,0
20240325,185400,130254077,1868,1868,1868,1868,0
20240325,185300,130254077,1868,1868,1868,1868,0
20240325,185200,130254077,1868,1868,1868,1868,0
20240325,185100,130254077,1868,1868,1868,1868,0
20240325,185000,130254077,1868,1868,1868,1868,0
20240325,184900,130254077,1868,1868,1868,1868,0
20240325,184800,130254077,1868,1868,1868,1868,0
20240325,184700,130254077,1868,1868,1868,1868,0
20240325,184600,130254077,1868,1868,1868,1868,0
20240325,184500,130254077,1868,1868,1868,1868,0
20240325,184400,130254077,1868,1868,1868,1868,0
20240325,184300,130254077,1868,1868,1868,1868,0
20240325,184200,130254077,1868,1868,1868,1868,0
20240325,184100,130254077,1868,1868,1868,1868,0
20240325,184000,130254077,1868,1868,1868,1868,0
20240325,183900,130254077,1868,1868,1868,1868,0
20240325,183800,130254077,1868,1868,1868,1868,0
20240325,183700,130254077,1868,1868,1868,1868,0
20240325,183600,130254077,1868,1868,1868,1868,0
20240325,183500,130254077,1868,1868,1868,1868,0
20240325,183400,130254077,1868,1868,1868,1868,0
20240325,183300,130254077,1868,1868,1868,1868,0
20240325,183200,130254077,1868,1868,1868,1868,1510
20240325,183100,130254077,1868,1868,1868,1868,0
20240325,183000,130254077,1868,1868,1868,1868,0
20240325,182900,130254077,1868,1868,1868,1868,0
20240325,182800,130254077,1868,1868,1868,1868,0
20240325,182700,130254077,1868,1868,1868,1868,0
20240325,182600,130254077,1868,1868,1868,1868,0
20240325,182500,130254077,1868,1868,1868,1868,0
20240325,182400,130254077,1868,1868,1868,1868,0
20240325,182300,130254077,1868,1868,1868,1868,0
20240325,182200,130254077,1868,1868,1868,1868,0
20240325,182100,130254077,1868,1868,1868,1868,0
20240325,182000,130254077,1868,1868,1868,1868,0
20240325,181900,130254077,1868,1868,1868,1868,0
20240325,181800,130254077,1868,1868,1868,1868,0
20240325,181700,130254077,1868,1868,1868,1868,0
20240325,181600,130254077,1868,1868,1868,1868,0
20240325,181500,130254077,1868,1868,1868,1868,0
20240325,181400,130254077,1868,1868,1868,1868,0
20240325,181300,130254077,1868,1868,1868,1868,0
20240325,181200,130254077,1868,1868,1868,1868,0
20240325,181100,130254077,1868,1868,1868,1868,0
20240325,181000,130254077,1868,1868,1868,1868,0
20240325,180900,130254077,1868,1868,1868,1868,0
20240325,180800,130254077,1868,1868,1868,1868,0
20240325,180700,130254077,1868,1868,1868,1868,0
20240325,180600,130254077,1868,1868,1868,1868,0
20240325,180500,130254077,1868,1868,1868,1868,0
20240325,180400,130254077,1868,1868,1868,1868,0
20240325,180300,130254077,1868,1868,1868,1868,0
20240325,180200,130254077,1868,1868,1868,1868,1510
20240325,180100,130254077,1868,1868,1868,1868,0
20240325,180000,130254077,1868,1868,1868,1868,0
20240325,175900,130254077,1868,1868,1868,1868,0
20240325,175800,130254077,1868,1868,1868,1868,0
20240325,175700,130254077,1868,1868,1868,1868,0
20240325,175600,130254077,1868,1868,1868,1868,0
20240325,175500,130254077,1868,1868,1868,1868,0
20240325,175400,130254077,1868,1868,1868,1868,0
20240325,175300,130254077,1868,1868,1868,1868,0
20240325,175200,130254077,1868,1868,1868,1868,0
20240325,175100,130254077,1868,1868,1868,1868,0
20240325,175000,130254077,1868,1868,1868,1868,0
20240325,174900,130254077,1868,1868,1868,1868,0
20240325,174800,130254077,1868,1868,1868,1868,0
20240325,174700,130254077,1868,1868,1868,1868,0
20240325,174600,130254077,1868,1868,1868,1868,0
20240325,174500,130254077,1868,1868,1868,1868,0
20240325,174400,130254077,1868,1868,1868,1868,0
20240325,174300,130254077,1868,1868,1868,1868,0
20240325,174200,130254077,1868,1868,1868,1868,0
20240325,174100,130254077,1868,1868,1868,1868,0
20240325,174000,130254077,1868,1868,1868,1868,0
20240325,173900,130254077,1868,1868,1868,1868,0
20240325,173800,130254077,1868,1868,1868,1868,0
20240325,173700,130254077,1868,1868,1868,1868,0
20240325,173600,130254077,1868,1868,1868,1868,0
20240325,173500,130254077,1868,1868,1868,1868,0
20240325,173400,130254077,1868,1868,1868,1868,0
20240325,173300,130254077,1868,1868,1868,1868,0
20240325,173200,130254077,1868,1868,1868,1868,1510
20240325,173100,130254077,1868,1868,1868,1868,0
20240325,173000,130254077,1868,1868,1868,1868,0
20240325,172900,130254077,1868,1868,1868,1868,0
20240325,172800,130254077,1868,1868,1868,1868,0
20240325,172700,130254077,1868,1868,1868,1868,0
20240325,172600,130254077,1868,1868,1868,1868,0
20240325,172500,130254077,1868,1868,1868,1868,0
20240325,172400,130254077,1868,1868,1868,1868,0
20240325,172300,130254077,1868,1868,1868,1868,0
20240325,172200,130254077,1868,1868,1868,1868,0
20240325,172100,130254077,1868,1868,1868,1868,0
20240325,172000,130254077,1868,1868,1868,1868,0
20240325,171900,130254077,1868,1868,1868,1868,0
20240325,171800,130254077,1868,1868,1868,1868,0
20240325,171700,130254077,1868,1868,1868,1868,0
20240325,171600,130254077,1868,1868,1868,1868,0
20240325,171500,130254077,1868,1868,1868,1868,0
20240325,171400,130254077,1868,1868,1868,1868,0
20240325,171300,130254077,1868,1868,1868,1868,0
20240325,171200,130254077,1868,1868,1868,1868,0
20240325,171100,130254077,1868,1868,1868,1868,0
20240325,171000,130254077,1868,1868,1868,1868,0
20240325,170900,130254077,1868,1868,1868,1868,0
20240325,170800,130254077,1868,1868,1868,1868,0
20240325,170700,130254077,1868,1868,1868,1868,0
20240325,170600,130254077,1868,1868,1868,1868,0
20240325,170500,130254077,1868,1868,1868,1868,0
20240325,170400,130254077,1868,1868,1868,1868,0
20240325,170300,130254077,1868,1868,1868,1868,0
20240325,170200,130254077,1868,1868,1868,1868,1510
20240325,170100,130254077,1868,1868,1868,1868,0
20240325,170000,130254077,1868,1868,1868,1868,0
20240325,165900,130254077,1868,1868,1868,1868,0
20240325,165800,130254077,1868,1868,1868,1868,0
20240325,165700,130254077,1868,1868,1868,1868,0
20240325,165600,130254077,1868,1868,1868,1868,0
20240325,165500,130254077,1868,1868,1868,1868,0
20240325,165400,130254077,1868,1868,1868,1868,0
20240325,165300,130254077,1868,1868,1868,1868,0
20240325,165200,130254077,1868,1868,1868,1868,0
20240325,165100,130254077,1868,1868,1868,1868,0
20240325,165000,130254077,1868,1868,1868,1868,0
20240325,164900,130254077,1868,1868,1868,1868,0
20240325,164800,130254077,1868,1868,1868,1868,0
20240325,164700,130254077,1868,1868,1868,1868,0
20240325,164600,130254077,1868,1868,1868,1868,0
20240325,164500,130254077,1868,1868,1868,1868,0
20240325,164400,130254077,1868,1868,1868,1868,0
20240325,164300,130254077,1868,1868,1868,1868,0
20240325,164200,130254077,1868,1868,1868,1868,0
20240325,164100,130254077,1868,1868,1868,1868,0
20240325,164000,130254077,1868,1868,1868,1868,0
20240325,163900,130254077,1868,1868,1868,1868,0
20240325,163800,130254077,1868,1868,1868,1868,0
20240325,163700,130254077,1868,1868,1868,1868,0
20240325,163600,130254077,1868,1868,1868,1868,0
20240325,163500,130254077,1868,1868,1868,1868,0
20240325,163400,130254077,1868,1868,1868,1868,0
20240325,163300,130254077,1868,1868,1868,1868,0
20240325,163200,130254077,1868,1868,1868,1868,1510
20240325,163100,130254077,1868,1868,1868,1868,0
20240325,163000,130254077,1868,1868,1868,1868,0
20240325,162900,130254077,1868,1868,1868,1868,0
20240325,162800,130254077,1868,1868,1868,1868,0
20240325,162700,130254077,1868,1868,1868,1868,0
20240325,162600,130254077,1868,1868,1868,1868,0
20240325,162500,130254077,1868,1868,1868,1868,0
20240325,162400,130254077,1868,1868,1868,1868,0
20240325,162300,130254077,1868,1868,1868,1868,0
20240325,162200,130254077,1868,1868,1868,1868,0
20240325,162100,130254077,1868,1868,1868,1868,0
20240325,162000,130254077,1868,1868,1868,1868,0
20240325,161900,130254077,1868,1868,1868,1868,0
20240325,161800,130254077,1868,1868,1868,1868,0
20240325,161700,130254077,1868,1868,1868,1868,0
20240325,161600,130254077,1868,1868,1868,1868,0
20240325,161500,130254077,1868,1868,1868,1868,0
20240325,161400,130254077,1868,1868,1868,1868,0
20240325,161300,130254077,1868,1868,1868,1868,0
20240325,161200,130254077,1868,1868,1868,1868,0
20240325,161100,130254077,1868,1868,1868,1868,0
20240325,161000,130254077,1868,1868,1868,1868,0
20240325,160900,130254077,1868,1868,1868,1868,0
20240325,160800,130254077,1868,1868,1868,1868,0
20240325,160700,130254077,1868,1868,1868,1868,0
20240325,160600,130254077,1868,1868,1868,1868,0
20240325,160500,130254077,1868,1868,1868,1868,0
20240325,160400,130254077,1868,1868,1868,1868,0
20240325,160300,130254077,1868,1868,1868,1868,0
20240325,160200,130254077,1868,1868,1868,1868,1510
20240325,160100,130254077,1868,1868,1868,1868,0
20240325,160000,130254077,1868,1868,1868,1868,0
20240325,155900,130254077,1868,1868,1868,1868,0
20240325,155800,130254077,1868,1868,1868,1868,0
20240325,155700,130254077,1868,1868,1868,1868,0
20240325,155600,130254077,1868,1868,1868,1868,0
20240325,155500,130254077,1868,1868,1868,1868,0
20240325,155400,130254077,1868,1868,1868,1868,0
20240325,155300,130254077,1868,1868,1868,1868,0
20240325,155200,130254077,1868,1868,1868,1868,0
20240325,155100,130254077,1868,1868,1868,1868,0
20240325,155000,130254077,1868,1868,1868,1868,0
20240325,154900,130254077,1868,1868,1868,1868,0
20240325,154800,130254077,1868,1868,1868,1868,0
20240325,154700,130254077,1868,1868,1868,1868,0
20240325,154600,130254077,1868,1868,1868,1868,0
20240325,154500,130254077,1868,1868,1868,1868,0
20240325,154400,130254077,1868,1868,1868,1868,0
20240325,154300,130254077,1868,1868,1868,1868,0
20240325,154200,130254077,1868,1868,1868,1868,0
20240325,154100,130254077,1868,1868,1868,1868,0
20240325,154000,130254077,1868,1868,1868,1868,0
20240325,153900,130254077,1868,1868,1868,1868,0
20240325,153800,130254077,1868,1868,1868,1868,0
20240325,153700,130254077,1868,1868,1868,1868,0
20240325,153600,130254077,1868,1868,1868,1868,0
20240325,153500,130254077,1868,1868,1868,1868,0
20240325,153400,130254077,1868,1868,1868,1868,0
20240325,153300,130254077,1868,1868,1868,1868,0
20240325,153200,130254077,1868,1868,1868,1868,1510
20240325,153100,130254077,1868,1868,1868,1868,0
20240325,153000,130254077,1868,1868,1868,1868,1510
20240325,152900,127433397,1859,1859,1859,1859,0
20240325,152800,127433397,1859,1859,1859,1859,0
20240325,152700,127433397,1859,1859,1859,1859,0
20240325,152600,127433397,1859,1859,1859,1859,0
20240325,152500,127433397,1859,1859,1859,1859,0
20240325,152400,127433397,1859,1859,1859,1859,0
20240325,152300,127433397,1859,1859,1859,1859,0
20240325,152200,127433397,1859,1859,1859,1859,0
20240325,152100,127433397,1859,1859,1859,1859,0
20240325,152000,127433397,1859,1859,1859,1859,0
20240325,151900,127433397,1859,1859,1859,1859,6
20240325,151800,127422243,1859,1859,1859,1859,9
20240325,151700,127405512,1859,1859,1859,1859,0
20240325,151600,127405512,1859,1859,1860,1859,71
20240325,151500,127273514,1859,1859,1859,1859,9
20240325,151400,127256783,1859,1859,1859,1859,0
20240325,151300,127256783,1859,1859,1859,1859,50
20240325,151200,127163833,1859,1859,1859,1859,1
20240325,151100,127161974,1859,1859,1859,1859,20
20240325,151000,127124794,1859,1859,1859,1859,107
20240325,150900,126925881,1860,1860,1860,1860,0
20240325,150800,126925881,1860,1860,1860,1860,0
20240325,150700,126925881,1860,1860,1860,1860,0
20240325,150600,126925881,1860,1860,1860,1860,500
20240325,150500,125995881,1860,1860,1860,1860,0
20240325,150400,125995881,1860,1860,1860,1860,0
20240325,150300,125995881,1860,1860,1860,1860,0
20240325,150200,125995881,1860,1860,1860,1860,0
20240325,150100,125995881,1860,1860,1860,1860,0
20240325,150000,125995881,1860,1860,1860,1860,0
20240325,145900,125995881,1860,1860,1860,1860,0
20240325,145800,125995881,1860,1860,1860,1860,329
20240325,145700,125383941,1860,1860,1860,1860,1527
20240325,145600,122543721,1860,1860,1860,1860,0
20240325,145500,122543721,1860,1860,1860,1860,0
20240325,145400,122543721,1860,1860,1860,1860,0
20240325,145300,122543721,1860,1859,1860,1859,37
20240325,145200,122474905,1859,1859,1859,1859,9
20240325,145100,122458174,1858,1860,1860,1858,860
20240325,145000,120858668,1874,1860,1874,1860,501
20240325,144900,119923420,1857,1857,1857,1857,0
20240325,144800,119923420,1857,1857,1857,1857,0
20240325,144700,119923420,1857,1857,1857,1857,10
20240325,144600,119904850,1857,1857,1857,1857,546
20240325,144500,118890928,1857,1858,1858,1857,272
20240325,144400,118385771,1857,1857,1857,1857,0
20240325,144300,118385771,1857,1857,1857,1857,0
20240325,144200,118385771,1857,1857,1857,1857,0
20240325,144100,118385771,1857,1857,1857,1857,500
20240325,144000,117457271,1857,1857,1857,1857,0
20240325,143900,117457271,1857,1857,1857,1857,0
20240325,143800,117457271,1857,1857,1857,1857,75
20240325,143700,117317996,1857,1857,1857,1857,143
20240325,143600,117052445,1857,1857,1857,1857,0
20240325,143500,117052445,1857,1857,1857,1857,10
20240325,143400,117033875,1857,1857,1857,1857,0
20240325,143300,117033875,1857,1857,1857,1857,10
20240325,143200,117015305,1857,1857,1857,1857,2
20240325,143100,117011591,1855,1855,1855,1855,0
20240325,143000,117011591,1855,1855,1855,1855,0
20240325,142900,117011591,1855,1855,1855,1855,0
20240325,142800,117011591,1855,1855,1855,1855,0
20240325,142700,117011591,1855,1855,1855,1855,0
20240325,142600,117011591,1855,1855,1855,1855,0
20240325,142500,117011591,1855,1855,1855,1855,0
20240325,142400,117011591,1855,1855,1855,1855,0
20240325,142300,117011591,1855,1855,1855,1855,8
20240325,142200,116996751,1856,1856,1856,1856,719
20240325,142100,115662287,1856,1856,1856,1856,0
20240325,142000,115662287,1856,1856,1856,1856,0
20240325,141900,115662287,1856,1856,1856,1856,0
20240325,141800,115662287,1856,1856,1856,1856,50
20240325,141700,115569487,1856,1856,1856,1856,1837
20240325,141600,112160015,1856,1856,1856,1856,0
20240325,141500,112160015,1856,1856,1856,1856,347
20240325,141400,111515983,1857,1857,1857,1857,0
20240325,141300,111515983,1857,1857,1857,1857,2
20240325,141200,111512269,1856,1856,1856,1856,0
20240325,141100,111512269,1856,1856,1856,1856,1
20240325,141000,111510413,1855,1855,1855,1855,0
20240325,140900,111510413,1855,1855,1855,1855,0
20240325,140800,111510413,1855,1855,1855,1855,0
20240325,140700,111510413,1855,1855,1855,1855,0
20240325,140600,111510413,1855,1855,1855,1855,0
20240325,140500,111510413,1855,1856,1856,1855,616
20240325,140400,110367335,1855,1855,1855,1855,0
20240325,140300,110367335,1855,1855,1855,1855,0
20240325,140200,110367335,1855,1855,1855,1855,0
20240325,140100,110367335,1855,1855,1855,1855,0
20240325,140000,110367335,1855,1855,1855,1855,0
20240325,135900,110367335,1855,1855,1855,1855,0
20240325,135800,110367335,1855,1855,1855,1855,0
20240325,135700,110367335,1855,1855,1855,1855,0
20240325,135600,110367335,1855,1855,1855,1855,0
20240325,135500,110367335,1855,1855,1855,1855,1327
20240325,135400,107905750,1855,1855,1855,1855,16
20240325,135300,107876070,1855,1860,1860,1855,57
20240325,135200,107770325,1860,1860,1860,1860,0
20240325,135100,107770325,1860,1860,1860,1860,0
20240325,135000,107770325,1860,1860,1860,1860,0
20240325,134900,107770325,1860,1860,1860,1860,0
20240325,134800,107770325,1860,1860,1860,1860,0
20240325,134700,107770325,1860,1860,1860,1860,0
20240325,134600,107770325,1860,1860,1860,1860,83
20240325,134500,107615945,1860,1860,1860,1860,2
20240325,134400,107612225,1860,1860,1860,1860,0
20240325,134300,107612225,1860,1860,1860,1860,0
20240325,134200,107612225,1860,1860,1860,1860,0
20240325,134100,107612225,1860,1860,1860,1860,2
20240325,134000,107608505,1860,1860,1860,1860,0
20240325,133900,107608505,1860,1860,1860,1860,2
20240325,133800,107604785,1855,1860,1860,1855,551
20240325,133700,106580180,1860,1860,1860,1860,0
20240325,133600,106580180,1860,1860,1860,1860,9
20240325,133500,106563440,1854,1854,1854,1854,0
20240325,133400,106563440,1854,1854,1854,1854,0
20240325,133300,106563440,1854,1854,1854,1854,0
20240325,133200,106563440,1854,1854,1854,1854,0
20240325,133100,106563440,1854,1854,1854,1854,50
20240325,133000,106470740,1854,1854,1854,1854,0
20240325,132900,106470740,1854,1860,1860,1854,352
20240325,132800,105816332,1860,1860,1860,1860,100
20240325,132700,105630332,1860,1860,1860,1860,0
20240325,132600,105630332,1860,1860,1860,1860,6
20240325,132500,105619172,1860,1860,1860,1860,49
20240325,132400,105528032,1860,1860,1860,1860,53
20240325,132300,105429452,1853,1853,1853,1853,0
20240325,132200,105429452,1853,1853,1853,1853,0
20240325,132100,105429452,1853,1853,1853,1853,0
20240325,132000,105429452,1853,1853,1853,1853,51
20240325,131900,105334949,1855,1855,1855,1855,0
20240325,131800,105334949,1855,1855,1855,1855,305
20240325,131700,104769174,1855,1853,1855,1853,196
20240325,131600,104405978,1853,1854,1854,1853,181
20240325,131500,104070458,1854,1854,1854,1854,52
20240325,131400,103974050,1855,1855,1855,1855,112
20240325,131300,103766290,1855,1856,1856,1855,55
20240325,131200,103664264,1855,1855,1855,1855,8
20240325,131100,103649424,1855,1855,1855,1855,0
20240325,131000,103649424,1855,1855,1855,1855,0
20240325,130900,103649424,1855,1855,1855,1855,52
20240325,130800,103552964,1856,1856,1856,1856,0
20240325,130700,103552964,1856,1856,1856,1856,0
20240325,130600,103552964,1856,1857,1857,1856,500
20240325,130500,102624822,1857,1857,1857,1857,54
20240325,130400,102524544,1857,1857,1857,1857,0
20240325,130300,102524544,1857,1857,1857,1857,0
20240325,130200,102524544,1857,1857,1857,1857,48
20240325,130100,102435408,1857,1857,1857,1857,0
20240325,130000,102435408,1857,1857,1857,1857,0
20240325,125900,102435408,1857,1857,1857,1857,40
20240325,125800,102361128,1857,1857,1857,1857,0
20240325,125700,102361128,1857,1857,1857,1857,0
20240325,125600,102361128,1857,1857,1857,1857,40
20240325,125500,102286848,1857,1857,1857,1857,20
20240325,125400,102249708,1860,1857,1860,1857,585
20240325,125300,101161907,1858,1858,1858,1858,505
20240325,125200,100223617,1858,1858,1858,1858,0
20240325,125100,100223617,1858,1858,1858,1858,0
20240325,125000,100223617,1858,1858,1858,1858,47
20240325,124900,100136291,1859,1859,1859,1859,2
20240325,124800,100132573,1858,1858,1858,1858,54
20240325,124700,100032241,1858,1858,1858,1858,45
20240325,124600,99948631,1858,1858,1858,1858,0
20240325,124500,99948631,1858,1858,1858,1858,0
20240325,124400,99948631,1858,1858,1858,1858,51
20240325,124300,99853873,1858,1858,1858,1858,0
20240325,124200,99853873,1858,1858,1858,1858,0
20240325,124100,99853873,1858,1858,1858,1858,48
20240325,124000,99764689,1858,1858,1858,1858,0
20240325,123900,99764689,1858,1858,1858,1858,0
20240325,123800,99764689,1858,1858,1858,1858,0
20240325,123700,99764689,1858,1858,1858,1858,47
20240325,123600,99677363,1859,1859,1859,1859,88
20240325,123500,99513771,1859,1859,1859,1859,0
20240325,123400,99513771,1859,1859,1860,1859,1097
20240325,123300,97474428,1860,1860,1860,1860,0
20240325,123200,97474428,1860,1860,1860,1860,0
20240325,123100,97474428,1860,1860,1860,1860,0
20240325,123000,97474428,1860,1860,1860,1860,5
20240325,122900,97465128,1860,1860,1860,1860,0
20240325,122800,97465128,1860,1860,1860,1860,0
20240325,122700,97465128,1860,1860,1860,1860,40
20240325,122600,97390728,1860,1860,1860,1860,0
20240325,122500,97390728,1860,1859,1860,1859,415
20240325,122400,96618881,1859,1859,1859,1859,0
20240325,122300,96618881,1859,1859,1859,1859,0
20240325,122200,96618881,1859,1859,1859,1859,48
20240325,122100,96529649,1860,1860,1860,1860,10
20240325,122000,96511049,1860,1860,1860,1860,0
20240325,121900,96511049,1860,1860,1860,1860,11
20240325,121800,96490589,1860,1862,1862,1860,60
20240325,121700,96378967,1868,1868,1868,1868,0
20240325,121600,96378967,1868,1868,1868,1868,6
20240325,121500,96367759,1862,1860,1862,1860,837
20240325,121400,94809404,1860,1860,1860,1860,103
20240325,121300,94617824,1860,1860,1860,1860,436
20240325,121200,93806864,1859,1859,1859,1859,54
20240325,121100,93706478,1859,1859,1859,1859,0
20240325,121000,93706478,1859,1859,1859,1859,0
20240325,120900,93706478,1859,1859,1859,1859,47
20240325,120800,93619105,1860,1860,1860,1860,820
20240325,120700,92093905,1860,1860,1860,1860,103
20240325,120600,91902325,1860,1860,1860,1860,46
20240325,120500,91816765,1860,1860,1860,1860,562
20240325,120400,90771445,1860,1860,1860,1860,110
20240325,120300,90566845,1860,1860,1860,1860,39
20240325,120200,90494305,1861,1861,1861,1861,0
20240325,120100,90494305,1861,1860,1861,1860,123
20240325,120000,90265505,1860,1860,1860,1860,131
20240325,115900,90021845,1860,1860,1860,1860,0
20240325,115800,90021845,1860,1860,1860,1860,74
20240325,115700,89884205,1860,1860,1860,1860,166
20240325,115600,89575445,1860,1860,1860,1860,11
20240325,115500,89554985,1860,1860,1860,1860,12
20240325,115400,89532665,1860,1860,1860,1860,102
20240325,115300,89342945,1860,1860,1860,1860,131
20240325,115200,89099285,1860,1860,1860,1860,100
20240325,115100,88913285,1860,1860,1860,1860,73
20240325,115000,88777505,1860,1860,1860,1860,166
20240325,114900,88468745,1860,1860,1860,1860,12
20240325,114800,88446425,1860,1860,1860,1860,11
20240325,114700,88425965,1860,1860,1860,1860,72
20240325,114600,88292045,1860,1860,1860,1860,154
20240325,114500,88005605,1860,1860,1860,1860,0
20240325,114400,88005605,1860,1860,1860,1860,12
20240325,114300,87983285,1860,1860,1860,1860,111
20240325,114200,87776825,1860,1860,1860,1860,11
20240325,114100,87756365,1860,1861,1861,1860,3111
20240325,114000,81969869,1861,1861,1861,1861,600
20240325,113900,80853269,1861,1861,1861,1861,653
20240325,113800,79638036,1862,1862,1862,1862,231
20240325,113700,79207914,1862,1862,1862,1862,325
20240325,113600,78602764,1862,1863,1863,1861,1228
20240325,113500,76316127,1863,1864,1864,1863,67
20240325,113400,76191288,1863,1863,1863,1863,12
20240325,113300,76168932,1863,1863,1863,1863,0
20240325,113200,76168932,1863,1863,1863,1863,122
20240325,113100,75941646,1863,1863,1863,1863,0
20240325,113000,75941646,1863,1863,1863,1863,11
20240325,112900,75921153,1863,1862,1863,1862,147
20240325,112800,75647340,1863,1862,1863,1862,88
20240325,112700,75483464,1862,1862,1862,1862,52
20240325,112600,75386640,1862,1862,1862,1862,0
20240325,112500,75386640,1862,1865,1865,1862,50
20240325,112400,75293533,1865,1865,1865,1865,0
20240325,112300,75293533,1865,1865,1865,1865,11
20240325,112200,75273018,1865,1865,1865,1865,110
20240325,112100,75067868,1865,1865,1865,1865,40
20240325,112000,74993268,1865,1865,1865,1865,11
20240325,111900,74972753,1865,1865,1865,1865,0
20240325,111800,74972753,1865,1865,1865,1865,218
20240325,111700,74566183,1865,1865,1865,1865,0
20240325,111600,74566183,1865,1865,1865,1865,12
20240325,111500,74543803,1865,1865,1865,1865,113
20240325,111400,74333058,1865,1865,1865,1865,39
20240325,111300,74260323,1865,1865,1865,1865,11
20240325,111200,74239808,1865,1865,1865,1865,0
20240325,111100,74239808,1865,1865,1865,1865,2464
20240325,111000,69644448,1865,1865,1865,1865,0
20240325,110900,69644448,1865,1865,1865,1865,11
20240325,110800,69623933,1865,1866,1866,1865,176
20240325,110700,69295675,1866,1866,1866,1866,41
20240325,110600,69219169,1866,1866,1866,1866,12
20240325,110500,69196777,1866,1866,1866,1866,0
20240325,110400,69196777,1866,1873,1873,1866,179
20240325,110300,68861853,1873,1873,1873,1873,31
20240325,110200,68803790,1873,1866,1873,1866,776
20240325,110100,67353191,1865,1865,1865,1865,77
20240325,110000,67209586,1866,1866,1866,1866,7
20240325,105900,67196524,1865,1865,1865,1865,30
20240325,105800,67140574,1865,1865,1865,1865,60
20240325,105700,67028674,1865,1865,1865,1865,153
20240325,105600,66743329,1865,1864,1865,1864,95
20240325,105500,66566184,1864,1864,1864,1864,12
20240325,105400,66543816,1864,1864,1864,1864,142
20240325,105300,66279128,1864,1864,1864,1864,569
20240325,105200,65218512,1864,1864,1864,1864,71
20240325,105100,65086168,1864,1862,1864,1862,33
20240325,105000,65024696,1862,1862,1862,1862,129
20240325,104900,64784498,1862,1862,1862,1862,20
20240325,104800,64747258,1862,1862,1862,1862,511
20240325,104700,63795776,1862,1863,1863,1862,193
20240325,104600,63436285,1865,1865,1865,1865,50
20240325,104500,63343035,1866,1864,1866,1864,131
20240325,104400,63098641,1864,1864,1864,1864,20
20240325,104300,63061361,1864,1867,1867,1864,93
20240325,104200,62887855,1868,1868,1868,1868,4
20240325,104100,62880383,1868,1869,1869,1868,656
20240325,104000,61654322,1869,1869,1869,1869,172
20240325,103900,61332854,1869,1869,1869,1869,62
20240325,103800,61216976,1869,1869,1869,1869,12
20240325,103700,61194548,1869,1869,1869,1869,0
20240325,103600,61194548,1869,1872,1872,1869,63
20240325,103500,61076741,1873,1873,1873,1873,1
20240325,103400,61074868,1873,1869,1873,1869,143
20240325,103300,60807492,1870,1870,1870,1869,224
20240325,103200,60388660,1870,1871,1871,1870,114
20240325,103100,60175470,1871,1871,1871,1871,441
20240325,103000,59350359,1872,1872,1872,1872,3
20240325,102900,59344743,1872,1873,1873,1871,56
20240325,102800,59239942,1874,1874,1874,1874,0
20240325,102700,59239942,1874,1875,1875,1874,54
20240325,102600,59138745,1874,1874,1874,1874,48
20240325,102500,59048793,1875,1875,1875,1875,1
20240325,102400,59046918,1876,1876,1876,1876,0
20240325,102300,59046918,1876,1871,1876,1871,23
20240325,102200,59003880,1871,1878,1878,1870,54
20240325,102100,58902811,1878,1878,1878,1878,1
20240325,102000,58900933,1878,1877,1878,1877,2
20240325,101900,58897178,1870,1870,1871,1870,393
20240325,101800,58162124,1871,1871,1871,1871,1
20240325,101700,58160253,1871,1871,1871,1871,0
20240325,101600,58160253,1871,1870,1871,1870,75
20240325,101500,58020002,1870,1871,1871,1869,144
20240325,101400,57750820,1871,1871,1871,1871,0
20240325,101300,57750820,1871,1871,1871,1871,0
20240325,101200,57750820,1871,1877,1877,1870,54
20240325,101100,57649644,1878,1878,1878,1878,10
20240325,101000,57630864,1878,1878,1878,1878,3
20240325,100900,57625230,1878,1878,1878,1878,10
20240325,100800,57606450,1878,1878,1878,1877,52
20240325,100700,57508842,1879,1870,1879,1870,2734
20240325,100600,52371981,1870,1869,1870,1869,8
20240325,100500,52357028,1870,1876,1876,1870,41
20240325,100400,52280275,1879,1879,1879,1876,109
20240325,100300,52075672,1879,1879,1879,1879,3
20240325,100200,52070035,1879,1870,1879,1869,711
20240325,100100,50740682,1870,1869,1870,1869,84
20240325,100000,50583680,1870,1870,1870,1870,9
20240325,095900,50566850,1870,1870,1870,1870,0
20240325,095800,50566850,1870,1869,1870,1869,79
20240325,095700,50419195,1870,1870,1870,1870,683
20240325,095600,49141985,1870,1869,1870,1869,74
20240325,095500,49003678,1869,1868,1869,1868,119
20240325,095400,48781384,1868,1867,1868,1867,125
20240325,095300,48548007,1868,1868,1868,1868,0
20240325,095200,48548007,1868,1868,1868,1868,0
20240325,095100,48548007,1868,1868,1868,1867,82
20240325,095000,48394907,1869,1869,1869,1869,0
20240325,094900,48394907,1869,1869,1869,1869,0
20240325,094800,48394907,1869,1866,1869,1866,165
20240325,094700,48086957,1866,1865,1866,1865,152
20240325,094600,47803475,1866,1866,1866,1866,10
20240325,094500,47784815,1866,1866,1866,1866,0
20240325,094400,47784815,1866,1865,1866,1865,194
20240325,094300,47423002,1866,1866,1866,1866,0
20240325,094200,47423002,1866,1866,1866,1866,5
20240325,094100,47413672,1866,1866,1866,1866,0
20240325,094000,47413672,1866,1867,1867,1865,62
20240325,093900,47298024,1869,1869,1869,1869,0
20240325,093800,47298024,1869,1869,1869,1869,0
20240325,093700,47298024,1869,1868,1869,1865,59
20240325,093600,47187954,1870,1870,1870,1870,1
20240325,093500,47186084,1870,1862,1870,1862,2021
20240325,093400,43422902,1860,1860,1860,1860,174
20240325,093300,43099262,1860,1864,1864,1858,1055
20240325,093200,41136207,1864,1870,1870,1864,106
20240325,093100,40938283,1870,1871,1872,1870,23
20240325,093000,40895265,1871,1877,1877,1871,103
20240325,092900,40702458,1879,1879,1879,1879,0
20240325,092800,40702458,1879,1879,1879,1879,0
20240325,092700,40702458,1879,1871,1879,1871,512
20240325,092600,39742260,1871,1876,1876,1870,704
20240325,092500,38424001,1876,1877,1877,1874,1048
20240325,092400,36459001,1875,1880,1880,1875,11843
20240325,092300,14238293,1880,1880,1880,1879,102
20240325,092200,14046609,1880,1880,1880,1880,5
20240325,092100,14037209,1880,1878,1880,1878,194
20240325,092000,13672737,1879,1879,1882,1879,136
20240325,091900,13416881,1878,1882,1882,1878,910
20240325,091800,11707768,1883,1883,1883,1883,1
20240325,091700,11705885,1879,1879,1879,1879,12
20240325,091600,11683337,1879,1880,1880,1878,195
20240325,091500,11317067,1884,1884,1884,1884,0
20240325,091400,11317067,1884,1879,1884,1879,27
20240325,091300,11266254,1879,1879,1879,1879,6
20240325,091200,11254980,1879,1880,1880,1879,932
20240325,091100,9502972,1879,1879,1879,1879,67
20240325,091000,9377079,1879,1879,1879,1879,20
20240325,090900,9339499,1880,1880,1880,1880,44
20240325,090800,9256779,1880,1880,1880,1880,15
20240325,090700,9228579,1880,1880,1880,1880,210
20240325,090600,8833779,1879,1879,1879,1879,0
20240325,090500,8833779,1879,1879,1879,1879,544
20240325,090400,7811603,1880,1880,1880,1880,0
20240325,090300,7811603,1880,1880,1880,1879,509
20240325,090200,6855186,1878,1878,1878,1878,0
20240325,090100,6855186,1878,1878,1878,1878,5
20240325,090000,6845796,1896,1896,1896,1889,3611