KissMeData/215380/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201600,98657417,1848,1848,1848,1848,140
20240405,201500,98657417,1848,1848,1848,1848,0
20240405,201400,98657417,1848,1848,1848,1848,0
20240405,201300,98657417,1848,1848,1848,1848,0
20240405,201200,98657417,1848,1848,1848,1848,0
20240405,201100,98657417,1848,1848,1848,1848,0
20240405,201000,98657417,1848,1848,1848,1848,0
20240405,200900,98657417,1848,1848,1848,1848,0
20240405,200800,98657417,1848,1848,1848,1848,0
20240405,200700,98657417,1848,1848,1848,1848,0
20240405,200600,98657417,1848,1848,1848,1848,0
20240405,200500,98657417,1848,1848,1848,1848,0
20240405,200400,98657417,1848,1848,1848,1848,0
20240405,200300,98657417,1848,1848,1848,1848,0
20240405,200200,98657417,1848,1848,1848,1848,0
20240405,200100,98657417,1848,1848,1848,1848,0
20240405,200000,98657417,1848,1848,1848,1848,0
20240405,195900,98657417,1848,1848,1848,1848,0
20240405,195800,98657417,1848,1848,1848,1848,0
20240405,195700,98657417,1848,1848,1848,1848,0
20240405,195600,98657417,1848,1848,1848,1848,0
20240405,195500,98657417,1848,1848,1848,1848,0
20240405,195400,98657417,1848,1848,1848,1848,0
20240405,195300,98657417,1848,1848,1848,1848,0
20240405,195200,98657417,1848,1848,1848,1848,0
20240405,195100,98657417,1848,1848,1848,1848,0
20240405,195000,98657417,1848,1848,1848,1848,0
20240405,194900,98657417,1848,1848,1848,1848,0
20240405,194800,98657417,1848,1848,1848,1848,0
20240405,194700,98657417,1848,1848,1848,1848,0
20240405,194600,98657417,1848,1848,1848,1848,140
20240405,194500,98657417,1848,1848,1848,1848,0
20240405,194400,98657417,1848,1848,1848,1848,0
20240405,194300,98657417,1848,1848,1848,1848,0
20240405,194200,98657417,1848,1848,1848,1848,0
20240405,194100,98657417,1848,1848,1848,1848,0
20240405,194000,98657417,1848,1848,1848,1848,0
20240405,193900,98657417,1848,1848,1848,1848,0
20240405,193800,98657417,1848,1848,1848,1848,0
20240405,193700,98657417,1848,1848,1848,1848,0
20240405,193600,98657417,1848,1848,1848,1848,0
20240405,193500,98657417,1848,1848,1848,1848,0
20240405,193400,98657417,1848,1848,1848,1848,0
20240405,193300,98657417,1848,1848,1848,1848,0
20240405,193200,98657417,1848,1848,1848,1848,0
20240405,193100,98657417,1848,1848,1848,1848,0
20240405,193000,98657417,1848,1848,1848,1848,0
20240405,192900,98657417,1848,1848,1848,1848,0
20240405,192800,98657417,1848,1848,1848,1848,0
20240405,192700,98657417,1848,1848,1848,1848,0
20240405,192600,98657417,1848,1848,1848,1848,0
20240405,192500,98657417,1848,1848,1848,1848,0
20240405,192400,98657417,1848,1848,1848,1848,0
20240405,192300,98657417,1848,1848,1848,1848,0
20240405,192200,98657417,1848,1848,1848,1848,0
20240405,192100,98657417,1848,1848,1848,1848,0
20240405,192000,98657417,1848,1848,1848,1848,0
20240405,191900,98657417,1848,1848,1848,1848,0
20240405,191800,98657417,1848,1848,1848,1848,0
20240405,191700,98657417,1848,1848,1848,1848,0
20240405,191600,98657417,1848,1848,1848,1848,140
20240405,191500,98657417,1848,1848,1848,1848,0
20240405,191400,98657417,1848,1848,1848,1848,0
20240405,191300,98657417,1848,1848,1848,1848,0
20240405,191200,98657417,1848,1848,1848,1848,0
20240405,191100,98657417,1848,1848,1848,1848,0
20240405,191000,98657417,1848,1848,1848,1848,0
20240405,190900,98657417,1848,1848,1848,1848,0
20240405,190800,98657417,1848,1848,1848,1848,0
20240405,190700,98657417,1848,1848,1848,1848,0
20240405,190600,98657417,1848,1848,1848,1848,0
20240405,190500,98657417,1848,1848,1848,1848,0
20240405,190400,98657417,1848,1848,1848,1848,0
20240405,190300,98657417,1848,1848,1848,1848,0
20240405,190200,98657417,1848,1848,1848,1848,0
20240405,190100,98657417,1848,1848,1848,1848,0
20240405,190000,98657417,1848,1848,1848,1848,0
20240405,185900,98657417,1848,1848,1848,1848,0
20240405,185800,98657417,1848,1848,1848,1848,0
20240405,185700,98657417,1848,1848,1848,1848,0
20240405,185600,98657417,1848,1848,1848,1848,0
20240405,185500,98657417,1848,1848,1848,1848,0
20240405,185400,98657417,1848,1848,1848,1848,0
20240405,185300,98657417,1848,1848,1848,1848,0
20240405,185200,98657417,1848,1848,1848,1848,0
20240405,185100,98657417,1848,1848,1848,1848,0
20240405,185000,98657417,1848,1848,1848,1848,0
20240405,184900,98657417,1848,1848,1848,1848,0
20240405,184800,98657417,1848,1848,1848,1848,0
20240405,184700,98657417,1848,1848,1848,1848,0
20240405,184600,98657417,1848,1848,1848,1848,140
20240405,184500,98657417,1848,1848,1848,1848,0
20240405,184400,98657417,1848,1848,1848,1848,0
20240405,184300,98657417,1848,1848,1848,1848,0
20240405,184200,98657417,1848,1848,1848,1848,0
20240405,184100,98657417,1848,1848,1848,1848,0
20240405,184000,98657417,1848,1848,1848,1848,0
20240405,183900,98657417,1848,1848,1848,1848,0
20240405,183800,98657417,1848,1848,1848,1848,0
20240405,183700,98657417,1848,1848,1848,1848,0
20240405,183600,98657417,1848,1848,1848,1848,0
20240405,183500,98657417,1848,1848,1848,1848,0
20240405,183400,98657417,1848,1848,1848,1848,0
20240405,183300,98657417,1848,1848,1848,1848,0
20240405,183200,98657417,1848,1848,1848,1848,0
20240405,183100,98657417,1848,1848,1848,1848,0
20240405,183000,98657417,1848,1848,1848,1848,0
20240405,182900,98657417,1848,1848,1848,1848,0
20240405,182800,98657417,1848,1848,1848,1848,0
20240405,182700,98657417,1848,1848,1848,1848,0
20240405,182600,98657417,1848,1848,1848,1848,0
20240405,182500,98657417,1848,1848,1848,1848,0
20240405,182400,98657417,1848,1848,1848,1848,0
20240405,182300,98657417,1848,1848,1848,1848,0
20240405,182200,98657417,1848,1848,1848,1848,0
20240405,182100,98657417,1848,1848,1848,1848,0
20240405,182000,98657417,1848,1848,1848,1848,0
20240405,181900,98657417,1848,1848,1848,1848,0
20240405,181800,98657417,1848,1848,1848,1848,0
20240405,181700,98657417,1848,1848,1848,1848,0
20240405,181600,98657417,1848,1848,1848,1848,140
20240405,181500,98657417,1848,1848,1848,1848,0
20240405,181400,98657417,1848,1848,1848,1848,0
20240405,181300,98657417,1848,1848,1848,1848,0
20240405,181200,98657417,1848,1848,1848,1848,0
20240405,181100,98657417,1848,1848,1848,1848,0
20240405,181000,98657417,1848,1848,1848,1848,0
20240405,180900,98657417,1848,1848,1848,1848,0
20240405,180800,98657417,1848,1848,1848,1848,0
20240405,180700,98657417,1848,1848,1848,1848,0
20240405,180600,98657417,1848,1848,1848,1848,0
20240405,180500,98657417,1848,1848,1848,1848,0
20240405,180400,98657417,1848,1848,1848,1848,0
20240405,180300,98657417,1848,1848,1848,1848,0
20240405,180200,98657417,1848,1848,1848,1848,0
20240405,180100,98657417,1848,1848,1848,1848,0
20240405,180000,98657417,1848,1848,1848,1848,0
20240405,175900,98657417,1848,1848,1848,1848,0
20240405,175800,98657417,1848,1848,1848,1848,0
20240405,175700,98657417,1848,1848,1848,1848,0
20240405,175600,98657417,1848,1848,1848,1848,0
20240405,175500,98657417,1848,1848,1848,1848,0
20240405,175400,98657417,1848,1848,1848,1848,0
20240405,175300,98657417,1848,1848,1848,1848,0
20240405,175200,98657417,1848,1848,1848,1848,0
20240405,175100,98657417,1848,1848,1848,1848,0
20240405,175000,98657417,1848,1848,1848,1848,0
20240405,174900,98657417,1848,1848,1848,1848,0
20240405,174800,98657417,1848,1848,1848,1848,0
20240405,174700,98657417,1848,1848,1848,1848,0
20240405,174600,98657417,1848,1848,1848,1848,140
20240405,174500,98657417,1848,1848,1848,1848,0
20240405,174400,98657417,1848,1848,1848,1848,0
20240405,174300,98657417,1848,1848,1848,1848,0
20240405,174200,98657417,1848,1848,1848,1848,0
20240405,174100,98657417,1848,1848,1848,1848,0
20240405,174000,98657417,1848,1848,1848,1848,0
20240405,173900,98657417,1848,1848,1848,1848,0
20240405,173800,98657417,1848,1848,1848,1848,0
20240405,173700,98657417,1848,1848,1848,1848,0
20240405,173600,98657417,1848,1848,1848,1848,0
20240405,173500,98657417,1848,1848,1848,1848,0
20240405,173400,98657417,1848,1848,1848,1848,0
20240405,173300,98657417,1848,1848,1848,1848,0
20240405,173200,98657417,1848,1848,1848,1848,0
20240405,173100,98657417,1848,1848,1848,1848,0
20240405,173000,98657417,1848,1848,1848,1848,0
20240405,172900,98657417,1848,1848,1848,1848,0
20240405,172800,98657417,1848,1848,1848,1848,0
20240405,172700,98657417,1848,1848,1848,1848,0
20240405,172600,98657417,1848,1848,1848,1848,0
20240405,172500,98657417,1848,1848,1848,1848,0
20240405,172400,98657417,1848,1848,1848,1848,0
20240405,172300,98657417,1848,1848,1848,1848,0
20240405,172200,98657417,1848,1848,1848,1848,0
20240405,172100,98657417,1848,1848,1848,1848,0
20240405,172000,98657417,1848,1848,1848,1848,0
20240405,171900,98657417,1848,1848,1848,1848,0
20240405,171800,98657417,1848,1848,1848,1848,0
20240405,171700,98657417,1848,1848,1848,1848,0
20240405,171600,98657417,1848,1848,1848,1848,140
20240405,171500,98657417,1848,1848,1848,1848,0
20240405,171400,98657417,1848,1848,1848,1848,0
20240405,171300,98657417,1848,1848,1848,1848,0
20240405,171200,98657417,1848,1848,1848,1848,0
20240405,171100,98657417,1848,1848,1848,1848,0
20240405,171000,98657417,1848,1848,1848,1848,0
20240405,170900,98657417,1848,1848,1848,1848,0
20240405,170800,98657417,1848,1848,1848,1848,0
20240405,170700,98657417,1848,1848,1848,1848,0
20240405,170600,98657417,1848,1848,1848,1848,0
20240405,170500,98657417,1848,1848,1848,1848,0
20240405,170400,98657417,1848,1848,1848,1848,0
20240405,170300,98657417,1848,1848,1848,1848,0
20240405,170200,98657417,1848,1848,1848,1848,0
20240405,170100,98657417,1848,1848,1848,1848,0
20240405,170000,98657417,1848,1848,1848,1848,0
20240405,165900,98657417,1848,1848,1848,1848,0
20240405,165800,98657417,1848,1848,1848,1848,0
20240405,165700,98657417,1848,1848,1848,1848,0
20240405,165600,98657417,1848,1848,1848,1848,0
20240405,165500,98657417,1848,1848,1848,1848,0
20240405,165400,98657417,1848,1848,1848,1848,0
20240405,165300,98657417,1848,1848,1848,1848,0
20240405,165200,98657417,1848,1848,1848,1848,0
20240405,165100,98657417,1848,1848,1848,1848,0
20240405,165000,98657417,1848,1848,1848,1848,0
20240405,164900,98657417,1848,1848,1848,1848,0
20240405,164800,98657417,1848,1848,1848,1848,0
20240405,164700,98657417,1848,1848,1848,1848,0
20240405,164600,98657417,1848,1848,1848,1848,140
20240405,164500,98657417,1848,1848,1848,1848,0
20240405,164400,98657417,1848,1848,1848,1848,0
20240405,164300,98657417,1848,1848,1848,1848,0
20240405,164200,98657417,1848,1848,1848,1848,0
20240405,164100,98657417,1848,1848,1848,1848,0
20240405,164000,98657417,1848,1848,1848,1848,0
20240405,163900,98657417,1848,1848,1848,1848,0
20240405,163800,98657417,1848,1848,1848,1848,0
20240405,163700,98657417,1848,1848,1848,1848,0
20240405,163600,98657417,1848,1848,1848,1848,0
20240405,163500,98657417,1848,1848,1848,1848,0
20240405,163400,98657417,1848,1848,1848,1848,0
20240405,163300,98657417,1848,1848,1848,1848,0
20240405,163200,98657417,1848,1848,1848,1848,0
20240405,163100,98657417,1848,1848,1848,1848,0
20240405,163000,98657417,1848,1848,1848,1848,0
20240405,162900,98657417,1848,1848,1848,1848,0
20240405,162800,98657417,1848,1848,1848,1848,0
20240405,162700,98657417,1848,1848,1848,1848,0
20240405,162600,98657417,1848,1848,1848,1848,0
20240405,162500,98657417,1848,1848,1848,1848,0
20240405,162400,98657417,1848,1848,1848,1848,0
20240405,162300,98657417,1848,1848,1848,1848,0
20240405,162200,98657417,1848,1848,1848,1848,0
20240405,162100,98657417,1848,1848,1848,1848,0
20240405,162000,98657417,1848,1848,1848,1848,0
20240405,161900,98657417,1848,1848,1848,1848,0
20240405,161800,98657417,1848,1848,1848,1848,0
20240405,161700,98657417,1848,1848,1848,1848,0
20240405,161600,98657417,1848,1848,1848,1848,140
20240405,161500,98657417,1848,1848,1848,1848,0
20240405,161400,98657417,1848,1848,1848,1848,0
20240405,161300,98657417,1848,1848,1848,1848,0
20240405,161200,98657417,1848,1848,1848,1848,0
20240405,161100,98657417,1848,1848,1848,1848,0
20240405,161000,98657417,1848,1848,1848,1848,0
20240405,160900,98657417,1848,1848,1848,1848,0
20240405,160800,98657417,1848,1848,1848,1848,0
20240405,160700,98657417,1848,1848,1848,1848,0
20240405,160600,98657417,1848,1848,1848,1848,0
20240405,160500,98657417,1848,1848,1848,1848,0
20240405,160400,98657417,1848,1848,1848,1848,0
20240405,160300,98657417,1848,1848,1848,1848,0
20240405,160200,98657417,1848,1848,1848,1848,0
20240405,160100,98657417,1848,1848,1848,1848,0
20240405,160000,98657417,1848,1848,1848,1848,0
20240405,155900,98657417,1848,1848,1848,1848,0
20240405,155800,98657417,1848,1848,1848,1848,0
20240405,155700,98657417,1848,1848,1848,1848,0
20240405,155600,98657417,1848,1848,1848,1848,0
20240405,155500,98657417,1848,1848,1848,1848,0
20240405,155400,98657417,1848,1848,1848,1848,0
20240405,155300,98657417,1848,1848,1848,1848,0
20240405,155200,98657417,1848,1848,1848,1848,0
20240405,155100,98657417,1848,1848,1848,1848,0
20240405,155000,98657417,1848,1848,1848,1848,0
20240405,154900,98657417,1848,1848,1848,1848,0
20240405,154800,98657417,1848,1848,1848,1848,0
20240405,154700,98657417,1848,1848,1848,1848,0
20240405,154600,98657417,1848,1848,1848,1848,140
20240405,154500,98657417,1848,1848,1848,1848,0
20240405,154400,98657417,1848,1848,1848,1848,0
20240405,154300,98657417,1848,1848,1848,1848,0
20240405,154200,98657417,1848,1848,1848,1848,0
20240405,154100,98657417,1848,1848,1848,1848,0
20240405,154000,98657417,1848,1848,1848,1848,0
20240405,153900,98657417,1848,1848,1848,1848,0
20240405,153800,98657417,1848,1848,1848,1848,0
20240405,153700,98657417,1848,1848,1848,1848,0
20240405,153600,98657417,1848,1848,1848,1848,0
20240405,153500,98657417,1848,1848,1848,1848,0
20240405,153400,98657417,1848,1848,1848,1848,0
20240405,153300,98657417,1848,1848,1848,1848,0
20240405,153200,98657417,1848,1848,1848,1848,0
20240405,153100,98657417,1848,1848,1848,1848,0
20240405,153000,98657417,1848,1848,1848,1848,140
20240405,152900,98398697,1861,1861,1861,1861,0
20240405,152800,98398697,1861,1861,1861,1861,0
20240405,152700,98398697,1861,1861,1861,1861,0
20240405,152600,98398697,1861,1861,1861,1861,0
20240405,152500,98398697,1861,1861,1861,1861,0
20240405,152400,98398697,1861,1861,1861,1861,0
20240405,152300,98398697,1861,1861,1861,1861,0
20240405,152200,98398697,1861,1861,1861,1861,0
20240405,152100,98398697,1861,1861,1861,1861,0
20240405,152000,98398697,1861,1861,1861,1861,0
20240405,151900,98398697,1861,1861,1861,1861,0
20240405,151800,98398697,1861,1846,1861,1846,130
20240405,151700,98158702,1848,1852,1852,1846,103
20240405,151600,97968550,1852,1852,1852,1852,10
20240405,151500,97950030,1854,1856,1856,1854,2
20240405,151400,97946320,1856,1856,1856,1856,6
20240405,151300,97935184,1856,1856,1856,1856,0
20240405,151200,97935184,1856,1856,1856,1856,0
20240405,151100,97935184,1856,1856,1856,1856,0
20240405,151000,97935184,1856,1856,1856,1856,1
20240405,150900,97933328,1846,1846,1846,1846,49
20240405,150800,97842874,1847,1846,1847,1846,38
20240405,150700,97772725,1847,1846,1847,1846,156
20240405,150600,97484736,1848,1848,1848,1848,2
20240405,150500,97481040,1851,1851,1851,1851,1
20240405,150400,97479189,1854,1854,1854,1854,2
20240405,150300,97475481,1856,1856,1856,1856,2
20240405,150200,97471769,1856,1856,1856,1856,0
20240405,150100,97471769,1856,1856,1856,1856,3
20240405,150000,97466201,1847,1846,1847,1846,64
20240405,145900,97348043,1847,1847,1847,1847,75
20240405,145800,97209518,1848,1848,1848,1848,1
20240405,145700,97207670,1850,1848,1850,1848,102
20240405,145600,97019104,1851,1851,1851,1851,1
20240405,145500,97017253,1854,1854,1854,1854,1
20240405,145400,97015399,1856,1856,1856,1856,6
20240405,145300,97004263,1856,1856,1856,1856,0
20240405,145200,97004263,1856,1856,1856,1856,0
20240405,145100,97004263,1856,1856,1856,1856,2
20240405,145000,97000551,1848,1849,1849,1848,196
20240405,144900,96638342,1852,1852,1852,1852,0
20240405,144800,96638342,1852,1852,1852,1852,2
20240405,144700,96634638,1855,1856,1856,1855,2
20240405,144600,96630927,1856,1856,1856,1856,5
20240405,144500,96621647,1861,1861,1861,1861,0
20240405,144400,96621647,1861,1861,1861,1861,0
20240405,144300,96621647,1861,1861,1861,1861,0
20240405,144200,96621647,1861,1847,1861,1847,236
20240405,144100,96184376,1848,1850,1850,1848,25
20240405,144000,96138152,1851,1851,1851,1851,1
20240405,143900,96136301,1853,1855,1855,1853,3
20240405,143800,96130738,1856,1856,1856,1856,0
20240405,143700,96130738,1856,1856,1856,1856,34
20240405,143600,96067634,1856,1856,1856,1856,50
20240405,143500,95974834,1857,1857,1857,1857,0
20240405,143400,95974834,1857,1857,1857,1857,51
20240405,143300,95880127,1857,1857,1857,1857,50
20240405,143200,95787277,1857,1857,1857,1857,0
20240405,143100,95787277,1857,1857,1857,1857,0
20240405,143000,95787277,1857,1857,1857,1857,0
20240405,142900,95787277,1857,1857,1857,1857,50
20240405,142800,95694427,1857,1857,1857,1857,5
20240405,142700,95685142,1859,1858,1859,1858,95
20240405,142600,95508587,1857,1857,1857,1857,0
20240405,142500,95508587,1857,1857,1857,1857,0
20240405,142400,95508587,1857,1857,1857,1857,0
20240405,142300,95508587,1857,1857,1857,1857,100
20240405,142200,95322887,1857,1857,1857,1857,50
20240405,142100,95230037,1856,1856,1856,1856,0
20240405,142000,95230037,1856,1856,1856,1856,0
20240405,141900,95230037,1856,1856,1856,1856,0
20240405,141800,95230037,1856,1856,1856,1856,242
20240405,141700,94780885,1863,1863,1863,1863,0
20240405,141600,94780885,1863,1863,1863,1863,0
20240405,141500,94780885,1863,1863,1863,1863,0
20240405,141400,94780885,1863,1863,1863,1863,0
20240405,141300,94780885,1863,1863,1863,1863,0
20240405,141200,94780885,1863,1856,1863,1856,145
20240405,141100,94511115,1856,1856,1856,1856,50
20240405,141000,94418315,1856,1856,1856,1856,50
20240405,140900,94325515,1856,1856,1856,1856,0
20240405,140800,94325515,1856,1856,1856,1856,0
20240405,140700,94325515,1856,1856,1856,1856,0
20240405,140600,94325515,1856,1856,1856,1856,50
20240405,140500,94232715,1856,1856,1856,1856,100
20240405,140400,94047115,1856,1856,1856,1856,0
20240405,140300,94047115,1856,1856,1856,1856,0
20240405,140200,94047115,1856,1856,1856,1856,0
20240405,140100,94047115,1856,1856,1856,1856,50
20240405,140000,93954315,1856,1856,1856,1856,55
20240405,135900,93852235,1860,1860,1860,1860,0
20240405,135800,93852235,1860,1860,1860,1860,0
20240405,135700,93852235,1860,1859,1860,1859,95
20240405,135600,93675585,1856,1856,1856,1856,5
20240405,135500,93666305,1856,1856,1856,1856,0
20240405,135400,93666305,1856,1857,1857,1856,155
20240405,135300,93378571,1857,1857,1857,1857,50
20240405,135200,93285721,1857,1857,1857,1857,50
20240405,135100,93192871,1857,1857,1857,1857,120
20240405,135000,92970031,1857,1857,1857,1857,0
20240405,134900,92970031,1857,1857,1857,1857,50
20240405,134800,92877181,1857,1857,1857,1857,50
20240405,134700,92784331,1857,1857,1857,1857,0
20240405,134600,92784331,1857,1857,1857,1857,0
20240405,134500,92784331,1857,1857,1857,1857,100
20240405,134400,92598631,1860,1860,1860,1860,0
20240405,134300,92598631,1860,1860,1860,1860,0
20240405,134200,92598631,1860,1859,1860,1859,95
20240405,134100,92421981,1856,1856,1856,1856,0
20240405,134000,92421981,1856,1856,1856,1856,50
20240405,133900,92329181,1856,1856,1856,1856,50
20240405,133800,92236381,1856,1856,1856,1856,99
20240405,133700,92052637,1863,1863,1863,1863,0
20240405,133600,92052637,1863,1863,1863,1863,0
20240405,133500,92052637,1863,1863,1863,1863,1
20240405,133400,92050774,1856,1856,1856,1856,0
20240405,133300,92050774,1856,1856,1856,1856,0
20240405,133200,92050774,1856,1856,1856,1856,150
20240405,133100,91772374,1856,1856,1856,1856,5
20240405,133000,91763094,1864,1864,1864,1864,0
20240405,132900,91763094,1864,1864,1864,1864,0
20240405,132800,91763094,1864,1864,1864,1864,0
20240405,132700,91763094,1864,1854,1864,1854,95
20240405,132600,91586544,1854,1854,1854,1854,1
20240405,132500,91584690,1855,1849,1855,1849,239
20240405,132400,91142767,1850,1849,1850,1849,43
20240405,132300,91063259,1850,1850,1850,1850,1
20240405,132200,91061409,1851,1850,1851,1850,103
20240405,132100,90870852,1851,1851,1851,1851,2
20240405,132000,90867150,1853,1850,1853,1850,1529
20240405,131900,88038497,1854,1854,1854,1854,1
20240405,131800,88036643,1855,1855,1855,1855,2
20240405,131700,88032933,1855,1849,1855,1849,144
20240405,131600,87766671,1850,1850,1850,1850,1
20240405,131500,87764821,1852,1852,1852,1852,2
20240405,131400,87761117,1854,1854,1854,1854,1
20240405,131300,87759263,1855,1855,1855,1855,1
20240405,131200,87757408,1856,1855,1856,1855,97
20240405,131100,87577426,1856,1856,1856,1856,5
20240405,131000,87568146,1849,1849,1849,1849,0
20240405,130900,87568146,1849,1849,1849,1849,0
20240405,130800,87568146,1849,1849,1849,1849,145
20240405,130700,87300041,1850,1849,1850,1849,51
20240405,130600,87205741,1853,1853,1853,1853,1
20240405,130500,87203888,1856,1856,1856,1856,3
20240405,130400,87198320,1848,1856,1856,1848,50
20240405,130300,87105912,1856,1856,1856,1856,3
20240405,130200,87100344,1848,1848,1848,1848,0
20240405,130100,87100344,1848,1848,1848,1848,50
20240405,130000,87007944,1847,1847,1847,1847,98
20240405,125900,86826938,1849,1849,1849,1849,2
20240405,125800,86823240,1850,1850,1850,1850,1
20240405,125700,86821390,1853,1852,1853,1852,96
20240405,125600,86643550,1855,1856,1856,1855,3
20240405,125500,86637984,1856,1856,1856,1856,5
20240405,125400,86628704,1856,1856,1856,1856,0
20240405,125300,86628704,1856,1856,1856,1856,0
20240405,125200,86628704,1856,1856,1856,1856,0
20240405,125100,86628704,1856,1856,1856,1856,1
20240405,125000,86626848,1846,1845,1846,1845,166
20240405,124900,86320532,1846,1846,1846,1846,3
20240405,124800,86314994,1850,1847,1850,1845,430
20240405,124700,85521220,1854,1856,1856,1854,35
20240405,124600,85456262,1863,1863,1863,1863,0
20240405,124500,85456262,1863,1863,1863,1863,0
20240405,124400,85456262,1863,1863,1863,1863,0
20240405,124300,85456262,1863,1863,1863,1863,0
20240405,124200,85456262,1863,1862,1863,1862,95
20240405,124100,85279327,1864,1864,1864,1864,0
20240405,124000,85279327,1864,1864,1864,1864,0
20240405,123900,85279327,1864,1864,1864,1864,25
20240405,123800,85232727,1864,1860,1864,1860,483
20240405,123700,84332823,1856,1856,1856,1856,0
20240405,123600,84332823,1856,1856,1856,1856,2
20240405,123500,84329111,1847,1846,1847,1846,196
20240405,123400,83967293,1847,1847,1847,1846,94
20240405,123300,83793721,1848,1848,1848,1848,2
20240405,123200,83790025,1850,1850,1850,1850,1
20240405,123100,83788175,1851,1851,1851,1851,1
20240405,123000,83786324,1852,1852,1852,1852,2
20240405,122900,83782620,1852,1852,1852,1852,1
20240405,122800,83780768,1852,1847,1852,1847,54
20240405,122700,83681025,1848,1846,1848,1846,131
20240405,122600,83439055,1848,1848,1848,1848,1
20240405,122500,83437207,1850,1851,1851,1850,13
20240405,122400,83413145,1851,1851,1851,1851,2
20240405,122300,83409443,1852,1852,1852,1852,1
20240405,122200,83407591,1849,1845,1849,1845,94
20240405,122100,83234107,1847,1847,1847,1847,2
20240405,122000,83230413,1848,1848,1848,1848,5
20240405,121900,83221173,1849,1849,1849,1849,1
20240405,121800,83219324,1849,1845,1849,1845,49
20240405,121700,83128915,1846,1845,1846,1845,9
20240405,121600,83112308,1846,1845,1846,1845,90
20240405,121500,82946215,1847,1847,1847,1847,1
20240405,121400,82944368,1848,1849,1849,1848,3
20240405,121300,82938823,1849,1849,1849,1849,0
20240405,121200,82938823,1849,1844,1849,1844,221
20240405,121100,82530790,1845,1845,1845,1844,144
20240405,121000,82265232,1847,1847,1847,1847,1
20240405,120900,82263385,1852,1856,1856,1852,5
20240405,120800,82254109,1856,1856,1856,1856,0
20240405,120700,82254109,1856,1856,1856,1856,0
20240405,120600,82254109,1856,1856,1856,1856,0
20240405,120500,82254109,1856,1856,1856,1856,2
20240405,120400,82250397,1856,1856,1856,1856,2
20240405,120300,82246685,1844,1844,1844,1844,48
20240405,120200,82158173,1845,1844,1845,1844,116
20240405,120100,81944267,1845,1845,1845,1845,35
20240405,120000,81879692,1848,1848,1848,1848,1
20240405,115900,81877844,1851,1851,1851,1851,1
20240405,115800,81875993,1854,1854,1854,1854,2
20240405,115700,81872285,1856,1856,1857,1856,97
20240405,115600,81692207,1856,1856,1856,1856,5
20240405,115500,81682927,1856,1856,1856,1856,0
20240405,115400,81682927,1856,1856,1856,1856,0
20240405,115300,81682927,1856,1856,1856,1856,0
20240405,115200,81682927,1856,1845,1856,1845,98
20240405,115100,81502095,1846,1846,1846,1845,150
20240405,115000,81225341,1848,1848,1848,1848,1
20240405,114900,81223493,1852,1852,1852,1852,2
20240405,114800,81219789,1855,1856,1856,1855,2
20240405,114700,81216078,1856,1856,1856,1856,7
20240405,114600,81203086,1864,1864,1864,1864,0
20240405,114500,81203086,1864,1864,1864,1864,0
20240405,114400,81203086,1864,1864,1864,1864,0
20240405,114300,81203086,1864,1864,1864,1864,0
20240405,114200,81203086,1864,1845,1864,1845,145
20240405,114100,80933787,1846,1845,1846,1845,100
20240405,114000,80749286,1846,1845,1846,1845,45
20240405,113900,80666260,1848,1848,1848,1848,2
20240405,113800,80662564,1850,1850,1850,1850,1
20240405,113700,80660714,1852,1852,1852,1852,1
20240405,113600,80658862,1853,1853,1853,1853,2
20240405,113500,80655156,1854,1845,1854,1845,91
20240405,113400,80487252,1846,1847,1847,1845,114
20240405,113300,80276898,1849,1849,1849,1849,2
20240405,113200,80273200,1853,1856,1856,1853,2
20240405,113100,80269491,1856,1856,1856,1856,11
20240405,113000,80249075,1865,1865,1865,1865,0
20240405,112900,80249075,1865,1865,1865,1865,0
20240405,112800,80249075,1865,1865,1865,1865,0
20240405,112700,80249075,1865,1864,1865,1864,96
20240405,112600,80070085,1845,1845,1845,1845,0
20240405,112500,80070085,1845,1845,1845,1845,0
20240405,112400,80070085,1845,1845,1845,1845,0
20240405,112300,80070085,1845,1845,1845,1845,17
20240405,112200,80038720,1846,1845,1846,1845,184
20240405,112100,79699198,1846,1850,1850,1845,249
20240405,112000,79239440,1850,1849,1850,1849,3
20240405,111900,79233891,1854,1854,1854,1854,1
20240405,111800,79232037,1856,1856,1856,1856,10
20240405,111700,79213477,1864,1864,1864,1864,9
20240405,111600,79196701,1870,1870,1870,1870,0
20240405,111500,79196701,1870,1870,1870,1870,0
20240405,111400,79196701,1870,1870,1870,1870,0
20240405,111300,79196701,1870,1870,1870,1870,0
20240405,111200,79196701,1870,1846,1870,1846,175
20240405,111100,78871328,1847,1847,1847,1846,115
20240405,111000,78659017,1848,1848,1848,1848,2
20240405,110900,78655321,1851,1851,1851,1851,1
20240405,110800,78653470,1853,1850,1853,1845,653
20240405,110700,77447732,1855,1856,1856,1855,4
20240405,110600,77440310,1856,1856,1856,1856,0
20240405,110500,77440310,1856,1856,1856,1856,2
20240405,110400,77436598,1849,1849,1849,1849,49
20240405,110300,77345997,1850,1850,1850,1849,40
20240405,110200,77272021,1850,1850,1850,1849,103
20240405,110100,77081521,1850,1850,1850,1850,14
20240405,110000,77055621,1851,1851,1851,1851,24
20240405,105900,77011197,1854,1855,1855,1854,16
20240405,105800,76981529,1856,1856,1856,1856,25
20240405,105700,76935129,1861,1861,1861,1859,100
20240405,105600,76749033,1859,1859,1859,1859,0
20240405,105500,76749033,1859,1859,1859,1859,0
20240405,105400,76749033,1859,1859,1859,1859,0
20240405,105300,76749033,1859,1859,1859,1859,0
20240405,105200,76749033,1859,1859,1859,1859,0
20240405,105100,76749033,1859,1858,1859,1858,98
20240405,105000,76566899,1861,1861,1861,1861,0
20240405,104900,76566899,1861,1861,1861,1861,2
20240405,104800,76563177,1861,1861,1861,1861,100
20240405,104700,76377077,1861,1861,1861,1861,59
20240405,104600,76267278,1869,1869,1869,1869,0
20240405,104500,76267278,1869,1869,1869,1869,0
20240405,104400,76267278,1869,1869,1869,1869,0
20240405,104300,76267278,1869,1869,1869,1869,5
20240405,104200,76257933,1870,1870,1870,1870,96
20240405,104100,76078413,1849,1849,1849,1849,37
20240405,104000,76010000,1849,1848,1849,1848,59
20240405,103900,75900955,1849,1848,1849,1848,141
20240405,103800,75640355,1849,1852,1852,1849,91
20240405,103700,75472006,1853,1856,1856,1853,56
20240405,103600,75368133,1869,1869,1869,1869,0
20240405,103500,75368133,1869,1869,1869,1869,0
20240405,103400,75368133,1869,1869,1869,1869,0
20240405,103300,75368133,1869,1869,1869,1869,1
20240405,103200,75366264,1875,1875,1875,1875,0
20240405,103100,75366264,1875,1875,1875,1875,0
20240405,103000,75366264,1875,1875,1875,1875,0
20240405,102900,75366264,1875,1875,1875,1875,0
20240405,102800,75366264,1875,1875,1875,1875,0
20240405,102700,75366264,1875,1868,1875,1868,96
20240405,102600,75186754,1847,1847,1847,1846,99
20240405,102500,75003950,1848,1847,1848,1847,81
20240405,102400,74854342,1849,1845,1849,1845,402
20240405,102300,74112648,1851,1856,1856,1845,297
20240405,102200,73563560,1855,1855,1855,1855,0
20240405,102100,73563560,1855,1855,1855,1855,0
20240405,102000,73563560,1855,1855,1855,1855,0
20240405,101900,73563560,1855,1854,1855,1854,135
20240405,101800,73313182,1854,1855,1855,1854,47
20240405,101700,73226000,1855,1854,1855,1854,145
20240405,101600,72957069,1854,1856,1856,1854,673
20240405,101500,71708488,1856,1856,1856,1856,150
20240405,101400,71430088,1856,1856,1856,1856,78
20240405,101300,71285320,1855,1855,1855,1855,0
20240405,101200,71285320,1855,1855,1855,1855,0
20240405,101100,71285320,1855,1855,1855,1855,0
20240405,101000,71285320,1855,1855,1855,1855,0
20240405,100900,71285320,1855,1855,1855,1855,0
20240405,100800,71285320,1855,1856,1856,1855,110
20240405,100700,71081268,1857,1855,1857,1855,139
20240405,100600,70823284,1856,1857,1858,1855,68
20240405,100500,70697082,1861,1861,1861,1861,2
20240405,100400,70693360,1855,1855,1855,1855,0
20240405,100300,70693360,1855,1855,1855,1855,0
20240405,100200,70693360,1855,1855,1855,1855,0
20240405,100100,70693360,1855,1855,1855,1855,0
20240405,100000,70693360,1855,1855,1855,1855,0
20240405,095900,70693360,1855,1853,1855,1852,348
20240405,095800,70048099,1854,1855,1855,1851,183
20240405,095700,69709283,1856,1856,1856,1851,1303
20240405,095600,67293395,1856,1863,1863,1856,2953
20240405,095500,61800405,1866,1867,1867,1866,45
20240405,095400,61716391,1868,1868,1868,1868,0
20240405,095300,61716391,1868,1868,1868,1868,0
20240405,095200,61716391,1868,1870,1870,1868,1037
20240405,095100,59777405,1870,1870,1870,1870,461
20240405,095000,58915335,1870,1866,1870,1860,351
20240405,094900,58261629,1867,1870,1870,1867,282
20240405,094800,57734686,1870,1872,1872,1870,13
20240405,094700,57710374,1875,1875,1875,1875,0
20240405,094600,57710374,1875,1875,1875,1875,10
20240405,094500,57691624,1876,1883,1883,1876,732
20240405,094400,56315471,1884,1908,1908,1884,5021
20240405,094300,46808757,1909,1910,1910,1909,342
20240405,094200,46155618,1911,1911,1911,1911,11
20240405,094100,46134597,1916,1916,1916,1916,245
20240405,094000,45665177,1921,1921,1921,1921,1
20240405,093900,45663256,1921,1910,1921,1910,2206
20240405,093800,41429787,1915,1915,1915,1915,0
20240405,093700,41429787,1915,1915,1915,1915,9
20240405,093600,41412552,1915,1915,1918,1915,3176
20240405,093500,35330092,1915,1917,1917,1915,32
20240405,093400,35268810,1918,1918,1918,1918,0
20240405,093300,35268810,1918,1918,1918,1918,0
20240405,093200,35268810,1918,1908,1918,1908,100
20240405,093100,35077749,1908,1910,1911,1908,1080
20240405,093000,33016229,1908,1908,1908,1907,108
20240405,092900,32810221,1907,1907,1907,1907,42
20240405,092800,32730127,1909,1910,1910,1909,8
20240405,092700,32714852,1911,1911,1911,1911,261
20240405,092600,32216081,1911,1906,1911,1906,106
20240405,092500,32013945,1908,1908,1908,1908,4
20240405,092400,32006313,1906,1907,1907,1906,32
20240405,092300,31945319,1907,1908,1908,1907,150
20240405,092200,31659124,1908,1910,1910,1908,117
20240405,092100,31435735,1910,1910,1910,1910,0
20240405,092000,31435735,1910,1917,1917,1910,239
20240405,091900,30977747,1911,1911,1911,1911,150
20240405,091800,30691097,1920,1920,1920,1920,51
20240405,091700,30593177,1921,1921,1921,1921,40
20240405,091600,30516337,1922,1923,1923,1922,59
20240405,091500,30402920,1923,1907,1923,1907,356
20240405,091400,29719218,1905,1905,1905,1905,340
20240405,091300,29071518,1905,1898,1905,1898,905
20240405,091200,27348776,1904,1904,1904,1904,0
20240405,091100,27348776,1904,1904,1904,1904,15
20240405,091000,27320216,1904,1903,1904,1903,905
20240405,090900,25597218,1903,1903,1903,1903,57
20240405,090800,25488747,1904,1900,1904,1900,5000
20240405,090700,15969323,1904,1900,1904,1900,607
20240405,090600,14814853,1902,1891,1997,1888,4279
20240405,090500,6557938,1891,1875,1952,1875,2906
20240405,090400,1015558,1858,1858,1858,1858,0
20240405,090300,1015558,1858,1858,1858,1858,0
20240405,090200,1015558,1858,1858,1858,1858,0
20240405,090100,1015558,1858,1858,1858,1858,1
20240405,090000,1013700,1860,1860,1860,1860,545