KissMeData/083470/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,360392511,1951,1951,1951,1951,3620
20240403,193900,360392511,1951,1951,1951,1951,0
20240403,193800,360392511,1951,1951,1951,1951,0
20240403,193700,360392511,1951,1951,1951,1951,0
20240403,193600,360392511,1951,1951,1951,1951,0
20240403,193500,360392511,1951,1951,1951,1951,0
20240403,193400,360392511,1951,1951,1951,1951,0
20240403,193300,360392511,1951,1951,1951,1951,0
20240403,193200,360392511,1951,1951,1951,1951,0
20240403,193100,360392511,1951,1951,1951,1951,0
20240403,193000,360392511,1951,1951,1951,1951,0
20240403,192900,360392511,1951,1951,1951,1951,0
20240403,192800,360392511,1951,1951,1951,1951,0
20240403,192700,360392511,1951,1951,1951,1951,0
20240403,192600,360392511,1951,1951,1951,1951,0
20240403,192500,360392511,1951,1951,1951,1951,0
20240403,192400,360392511,1951,1951,1951,1951,0
20240403,192300,360392511,1951,1951,1951,1951,0
20240403,192200,360392511,1951,1951,1951,1951,0
20240403,192100,360392511,1951,1951,1951,1951,0
20240403,192000,360392511,1951,1951,1951,1951,0
20240403,191900,360392511,1951,1951,1951,1951,0
20240403,191800,360392511,1951,1951,1951,1951,0
20240403,191700,360392511,1951,1951,1951,1951,0
20240403,191600,360392511,1951,1951,1951,1951,0
20240403,191500,360392511,1951,1951,1951,1951,0
20240403,191400,360392511,1951,1951,1951,1951,0
20240403,191300,360392511,1951,1951,1951,1951,0
20240403,191200,360392511,1951,1951,1951,1951,0
20240403,191100,360392511,1951,1951,1951,1951,0
20240403,191000,360392511,1951,1951,1951,1951,3620
20240403,190900,360392511,1951,1951,1951,1951,0
20240403,190800,360392511,1951,1951,1951,1951,0
20240403,190700,360392511,1951,1951,1951,1951,0
20240403,190600,360392511,1951,1951,1951,1951,0
20240403,190500,360392511,1951,1951,1951,1951,0
20240403,190400,360392511,1951,1951,1951,1951,0
20240403,190300,360392511,1951,1951,1951,1951,0
20240403,190200,360392511,1951,1951,1951,1951,0
20240403,190100,360392511,1951,1951,1951,1951,0
20240403,190000,360392511,1951,1951,1951,1951,0
20240403,185900,360392511,1951,1951,1951,1951,0
20240403,185800,360392511,1951,1951,1951,1951,0
20240403,185700,360392511,1951,1951,1951,1951,0
20240403,185600,360392511,1951,1951,1951,1951,0
20240403,185500,360392511,1951,1951,1951,1951,0
20240403,185400,360392511,1951,1951,1951,1951,0
20240403,185300,360392511,1951,1951,1951,1951,0
20240403,185200,360392511,1951,1951,1951,1951,0
20240403,185100,360392511,1951,1951,1951,1951,0
20240403,185000,360392511,1951,1951,1951,1951,0
20240403,184900,360392511,1951,1951,1951,1951,0
20240403,184800,360392511,1951,1951,1951,1951,0
20240403,184700,360392511,1951,1951,1951,1951,0
20240403,184600,360392511,1951,1951,1951,1951,0
20240403,184500,360392511,1951,1951,1951,1951,0
20240403,184400,360392511,1951,1951,1951,1951,0
20240403,184300,360392511,1951,1951,1951,1951,0
20240403,184200,360392511,1951,1951,1951,1951,0
20240403,184100,360392511,1951,1951,1951,1951,0
20240403,184000,360392511,1951,1951,1951,1951,3620
20240403,183900,360392511,1951,1951,1951,1951,0
20240403,183800,360392511,1951,1951,1951,1951,0
20240403,183700,360392511,1951,1951,1951,1951,0
20240403,183600,360392511,1951,1951,1951,1951,0
20240403,183500,360392511,1951,1951,1951,1951,0
20240403,183400,360392511,1951,1951,1951,1951,0
20240403,183300,360392511,1951,1951,1951,1951,0
20240403,183200,360392511,1951,1951,1951,1951,0
20240403,183100,360392511,1951,1951,1951,1951,0
20240403,183000,360392511,1951,1951,1951,1951,0
20240403,182900,360392511,1951,1951,1951,1951,0
20240403,182800,360392511,1951,1951,1951,1951,0
20240403,182700,360392511,1951,1951,1951,1951,0
20240403,182600,360392511,1951,1951,1951,1951,0
20240403,182500,360392511,1951,1951,1951,1951,0
20240403,182400,360392511,1951,1951,1951,1951,0
20240403,182300,360392511,1951,1951,1951,1951,0
20240403,182200,360392511,1951,1951,1951,1951,0
20240403,182100,360392511,1951,1951,1951,1951,0
20240403,182000,360392511,1951,1951,1951,1951,0
20240403,181900,360392511,1951,1951,1951,1951,0
20240403,181800,360392511,1951,1951,1951,1951,0
20240403,181700,360392511,1951,1951,1951,1951,0
20240403,181600,360392511,1951,1951,1951,1951,0
20240403,181500,360392511,1951,1951,1951,1951,0
20240403,181400,360392511,1951,1951,1951,1951,0
20240403,181300,360392511,1951,1951,1951,1951,0
20240403,181200,360392511,1951,1951,1951,1951,0
20240403,181100,360392511,1951,1951,1951,1951,0
20240403,181000,360392511,1951,1951,1951,1951,3620
20240403,180900,360392511,1951,1951,1951,1951,0
20240403,180800,360392511,1951,1951,1951,1951,0
20240403,180700,360392511,1951,1951,1951,1951,0
20240403,180600,360392511,1951,1951,1951,1951,0
20240403,180500,360392511,1951,1951,1951,1951,0
20240403,180400,360392511,1951,1951,1951,1951,0
20240403,180300,360392511,1951,1951,1951,1951,0
20240403,180200,360392511,1951,1951,1951,1951,0
20240403,180100,360392511,1951,1951,1951,1951,0
20240403,180000,360392511,1951,1951,1951,1951,0
20240403,175900,360392511,1951,1951,1951,1951,0
20240403,175800,360392511,1951,1951,1951,1951,0
20240403,175700,360392511,1951,1951,1951,1951,0
20240403,175600,360392511,1951,1951,1951,1951,0
20240403,175500,360392511,1951,1951,1951,1951,0
20240403,175400,360392511,1951,1951,1951,1951,0
20240403,175300,360392511,1951,1951,1951,1951,0
20240403,175200,360392511,1951,1951,1951,1951,0
20240403,175100,360392511,1951,1951,1951,1951,0
20240403,175000,360392511,1951,1951,1951,1951,0
20240403,174900,360392511,1951,1951,1951,1951,0
20240403,174800,360392511,1951,1951,1951,1951,0
20240403,174700,360392511,1951,1951,1951,1951,0
20240403,174600,360392511,1951,1951,1951,1951,0
20240403,174500,360392511,1951,1951,1951,1951,0
20240403,174400,360392511,1951,1951,1951,1951,0
20240403,174300,360392511,1951,1951,1951,1951,0
20240403,174200,360392511,1951,1951,1951,1951,0
20240403,174100,360392511,1951,1951,1951,1951,0
20240403,174000,360392511,1951,1951,1951,1951,3620
20240403,173900,360392511,1951,1951,1951,1951,0
20240403,173800,360392511,1951,1951,1951,1951,0
20240403,173700,360392511,1951,1951,1951,1951,0
20240403,173600,360392511,1951,1951,1951,1951,0
20240403,173500,360392511,1951,1951,1951,1951,0
20240403,173400,360392511,1951,1951,1951,1951,0
20240403,173300,360392511,1951,1951,1951,1951,0
20240403,173200,360392511,1951,1951,1951,1951,0
20240403,173100,360392511,1951,1951,1951,1951,0
20240403,173000,360392511,1951,1951,1951,1951,0
20240403,172900,360392511,1951,1951,1951,1951,0
20240403,172800,360392511,1951,1951,1951,1951,0
20240403,172700,360392511,1951,1951,1951,1951,0
20240403,172600,360392511,1951,1951,1951,1951,0
20240403,172500,360392511,1951,1951,1951,1951,0
20240403,172400,360392511,1951,1951,1951,1951,0
20240403,172300,360392511,1951,1951,1951,1951,0
20240403,172200,360392511,1951,1951,1951,1951,0
20240403,172100,360392511,1951,1951,1951,1951,0
20240403,172000,360392511,1951,1951,1951,1951,0
20240403,171900,360392511,1951,1951,1951,1951,0
20240403,171800,360392511,1951,1951,1951,1951,0
20240403,171700,360392511,1951,1951,1951,1951,0
20240403,171600,360392511,1951,1951,1951,1951,0
20240403,171500,360392511,1951,1951,1951,1951,0
20240403,171400,360392511,1951,1951,1951,1951,0
20240403,171300,360392511,1951,1951,1951,1951,0
20240403,171200,360392511,1951,1951,1951,1951,0
20240403,171100,360392511,1951,1951,1951,1951,0
20240403,171000,360392511,1951,1951,1951,1951,3620
20240403,170900,360392511,1951,1951,1951,1951,0
20240403,170800,360392511,1951,1951,1951,1951,0
20240403,170700,360392511,1951,1951,1951,1951,0
20240403,170600,360392511,1951,1951,1951,1951,0
20240403,170500,360392511,1951,1951,1951,1951,0
20240403,170400,360392511,1951,1951,1951,1951,0
20240403,170300,360392511,1951,1951,1951,1951,0
20240403,170200,360392511,1951,1951,1951,1951,0
20240403,170100,360392511,1951,1951,1951,1951,0
20240403,170000,360392511,1951,1951,1951,1951,0
20240403,165900,360392511,1951,1951,1951,1951,0
20240403,165800,360392511,1951,1951,1951,1951,0
20240403,165700,360392511,1951,1951,1951,1951,0
20240403,165600,360392511,1951,1951,1951,1951,0
20240403,165500,360392511,1951,1951,1951,1951,0
20240403,165400,360392511,1951,1951,1951,1951,0
20240403,165300,360392511,1951,1951,1951,1951,0
20240403,165200,360392511,1951,1951,1951,1951,0
20240403,165100,360392511,1951,1951,1951,1951,0
20240403,165000,360392511,1951,1951,1951,1951,0
20240403,164900,360392511,1951,1951,1951,1951,0
20240403,164800,360392511,1951,1951,1951,1951,0
20240403,164700,360392511,1951,1951,1951,1951,0
20240403,164600,360392511,1951,1951,1951,1951,0
20240403,164500,360392511,1951,1951,1951,1951,0
20240403,164400,360392511,1951,1951,1951,1951,0
20240403,164300,360392511,1951,1951,1951,1951,0
20240403,164200,360392511,1951,1951,1951,1951,0
20240403,164100,360392511,1951,1951,1951,1951,0
20240403,164000,360392511,1951,1951,1951,1951,3620
20240403,163900,360392511,1951,1951,1951,1951,0
20240403,163800,360392511,1951,1951,1951,1951,0
20240403,163700,360392511,1951,1951,1951,1951,0
20240403,163600,360392511,1951,1951,1951,1951,0
20240403,163500,360392511,1951,1951,1951,1951,0
20240403,163400,360392511,1951,1951,1951,1951,0
20240403,163300,360392511,1951,1951,1951,1951,0
20240403,163200,360392511,1951,1951,1951,1951,0
20240403,163100,360392511,1951,1951,1951,1951,0
20240403,163000,360392511,1951,1951,1951,1951,0
20240403,162900,360392511,1951,1951,1951,1951,0
20240403,162800,360392511,1951,1951,1951,1951,0
20240403,162700,360392511,1951,1951,1951,1951,0
20240403,162600,360392511,1951,1951,1951,1951,0
20240403,162500,360392511,1951,1951,1951,1951,0
20240403,162400,360392511,1951,1951,1951,1951,0
20240403,162300,360392511,1951,1951,1951,1951,0
20240403,162200,360392511,1951,1951,1951,1951,0
20240403,162100,360392511,1951,1951,1951,1951,0
20240403,162000,360392511,1951,1951,1951,1951,0
20240403,161900,360392511,1951,1951,1951,1951,0
20240403,161800,360392511,1951,1951,1951,1951,0
20240403,161700,360392511,1951,1951,1951,1951,0
20240403,161600,360392511,1951,1951,1951,1951,0
20240403,161500,360392511,1951,1951,1951,1951,0
20240403,161400,360392511,1951,1951,1951,1951,0
20240403,161300,360392511,1951,1951,1951,1951,0
20240403,161200,360392511,1951,1951,1951,1951,0
20240403,161100,360392511,1951,1951,1951,1951,0
20240403,161000,360392511,1951,1951,1951,1951,3620
20240403,160900,360392511,1951,1951,1951,1951,0
20240403,160800,360392511,1951,1951,1951,1951,0
20240403,160700,360392511,1951,1951,1951,1951,0
20240403,160600,360392511,1951,1951,1951,1951,0
20240403,160500,360392511,1951,1951,1951,1951,0
20240403,160400,360392511,1951,1951,1951,1951,0
20240403,160300,360392511,1951,1951,1951,1951,0
20240403,160200,360392511,1951,1951,1951,1951,0
20240403,160100,360392511,1951,1951,1951,1951,0
20240403,160000,360392511,1951,1951,1951,1951,0
20240403,155900,360392511,1951,1951,1951,1951,0
20240403,155800,360392511,1951,1951,1951,1951,0
20240403,155700,360392511,1951,1951,1951,1951,0
20240403,155600,360392511,1951,1951,1951,1951,0
20240403,155500,360392511,1951,1951,1951,1951,0
20240403,155400,360392511,1951,1951,1951,1951,0
20240403,155300,360392511,1951,1951,1951,1951,0
20240403,155200,360392511,1951,1951,1951,1951,0
20240403,155100,360392511,1951,1951,1951,1951,0
20240403,155000,360392511,1951,1951,1951,1951,0
20240403,154900,360392511,1951,1951,1951,1951,0
20240403,154800,360392511,1951,1951,1951,1951,0
20240403,154700,360392511,1951,1951,1951,1951,0
20240403,154600,360392511,1951,1951,1951,1951,0
20240403,154500,360392511,1951,1951,1951,1951,0
20240403,154400,360392511,1951,1951,1951,1951,0
20240403,154300,360392511,1951,1951,1951,1951,0
20240403,154200,360392511,1951,1951,1951,1951,0
20240403,154100,360392511,1951,1951,1951,1951,0
20240403,154000,360392511,1951,1951,1951,1951,3620
20240403,153900,360392511,1951,1951,1951,1951,0
20240403,153800,360392511,1951,1951,1951,1951,0
20240403,153700,360392511,1951,1951,1951,1951,0
20240403,153600,360392511,1951,1951,1951,1951,0
20240403,153500,360392511,1951,1951,1951,1951,0
20240403,153400,360392511,1951,1951,1951,1951,0
20240403,153300,360392511,1951,1951,1951,1951,0
20240403,153200,360392511,1951,1951,1951,1951,0
20240403,153100,360392511,1951,1951,1951,1951,0
20240403,153000,360392511,1951,1951,1951,1951,3620
20240403,152900,353329891,1958,1958,1958,1958,0
20240403,152800,353329891,1958,1958,1958,1958,0
20240403,152700,353329891,1958,1958,1958,1958,0
20240403,152600,353329891,1958,1958,1958,1958,0
20240403,152500,353329891,1958,1958,1958,1958,0
20240403,152400,353329891,1958,1958,1958,1958,0
20240403,152300,353329891,1958,1958,1958,1958,0
20240403,152200,353329891,1958,1958,1958,1958,0
20240403,152100,353329891,1958,1958,1958,1958,0
20240403,152000,353329891,1958,1958,1958,1958,0
20240403,151900,353329891,1958,1958,1958,1958,0
20240403,151800,353329891,1958,1958,1958,1958,0
20240403,151700,353329891,1958,1958,1958,1958,1
20240403,151600,353327933,1955,1955,1955,1955,0
20240403,151500,353327933,1955,1955,1955,1955,499
20240403,151400,352352388,1960,1960,1960,1960,0
20240403,151300,352352388,1960,1954,1960,1954,100
20240403,151200,352156982,1954,1954,1954,1954,0
20240403,151100,352156982,1954,1954,1954,1954,0
20240403,151000,352156982,1954,1954,1963,1954,1211
20240403,150900,349790679,1963,1963,1963,1963,0
20240403,150800,349790679,1963,1963,1963,1963,0
20240403,150700,349790679,1963,1963,1963,1963,1
20240403,150600,349788716,1955,1955,1955,1955,0
20240403,150500,349788716,1955,1955,1955,1955,0
20240403,150400,349788716,1955,1955,1955,1955,0
20240403,150300,349788716,1955,1955,1955,1955,1216
20240403,150200,347411436,1964,1964,1964,1964,0
20240403,150100,347411436,1964,1964,1964,1964,0
20240403,150000,347411436,1964,1964,1964,1964,0
20240403,145900,347411436,1964,1964,1964,1964,0
20240403,145800,347411436,1964,1964,1964,1964,0
20240403,145700,347411436,1964,1964,1964,1964,0
20240403,145600,347411436,1964,1964,1964,1964,0
20240403,145500,347411436,1964,1964,1964,1964,550
20240403,145400,346331236,1964,1956,1964,1956,503
20240403,145300,345347344,1965,1965,1965,1965,0
20240403,145200,345347344,1965,1965,1965,1965,1448
20240403,145100,342502024,1965,1964,1965,1964,230
20240403,145000,342050103,1965,1965,1965,1965,0
20240403,144900,342050103,1965,1965,1965,1965,0
20240403,144800,342050103,1965,1965,1965,1965,0
20240403,144700,342050103,1965,1965,1965,1955,646
20240403,144600,340786141,1957,1957,1957,1957,118
20240403,144500,340555215,1957,1957,1957,1957,82
20240403,144400,340394741,1958,1961,1961,1958,523
20240403,144300,339370174,1962,1962,1962,1962,127
20240403,144200,339121000,1970,1970,1970,1970,0
20240403,144100,339121000,1970,1970,1970,1970,0
20240403,144000,339121000,1970,1970,1970,1970,0
20240403,143900,339121000,1970,1970,1970,1970,0
20240403,143800,339121000,1970,1970,1970,1970,5
20240403,143700,339111150,1971,1975,1975,1963,704
20240403,143600,337728362,1967,1968,1968,1967,122
20240403,143500,337488358,1982,1984,1984,1982,506
20240403,143400,336485462,1965,1965,1965,1965,0
20240403,143300,336485462,1965,1965,1965,1965,0
20240403,143200,336485462,1965,1985,1985,1965,12
20240403,143100,336461682,1986,1986,1986,1986,0
20240403,143000,336461682,1986,1986,1986,1986,201
20240403,142900,336062496,1989,1991,1991,1980,626
20240403,142800,334821037,1991,1983,1991,1983,2041
20240403,142700,330758918,1981,1970,1981,1970,6192
20240403,142600,318506861,1970,1976,1976,1970,3224
20240403,142500,312154987,1976,1970,1976,1970,4886
20240403,142400,302519511,1974,1973,1974,1973,500
20240403,142300,301532565,1973,1954,1973,1954,3
20240403,142200,301526665,1974,1968,1974,1967,5342
20240403,142100,291007589,1949,1970,1970,1949,68
20240403,142000,290873670,1970,1944,1970,1944,12153
20240403,141900,267149823,1944,1944,1944,1944,233
20240403,141800,266696871,1944,1944,1945,1944,1759
20240403,141700,263275996,1945,1944,1945,1944,1309
20240403,141600,260730778,1944,1944,1944,1944,1722
20240403,141500,257383210,1946,1946,1946,1946,0
20240403,141400,257383210,1946,1946,1946,1946,0
20240403,141300,257383210,1946,1936,1946,1914,5502
20240403,141200,246745415,1935,1935,1935,1935,5468
20240403,141100,236164835,1912,1932,1947,1912,7061
20240403,141000,222431730,1928,1888,1928,1888,26585
20240403,140900,172109190,1889,1889,1889,1889,14
20240403,140800,172082744,1890,1890,1890,1890,2081
20240403,140700,168149654,1890,1880,1890,1880,7441
20240403,140600,154143874,1878,1859,1878,1859,7005
20240403,140500,141046942,1859,1859,1859,1859,0
20240403,140400,141046942,1859,1859,1859,1859,28
20240403,140300,140994890,1859,1859,1859,1859,0
20240403,140200,140994890,1859,1859,1859,1859,1000
20240403,140100,139135890,1859,1859,1859,1859,205
20240403,140000,138754795,1859,1859,1859,1859,0
20240403,135900,138754795,1859,1859,1859,1859,0
20240403,135800,138754795,1859,1859,1859,1859,100
20240403,135700,138568895,1860,1860,1860,1860,0
20240403,135600,138568895,1860,1860,1860,1860,0
20240403,135500,138568895,1860,1860,1860,1860,0
20240403,135400,138568895,1860,1860,1860,1860,0
20240403,135300,138568895,1860,1860,1860,1860,4
20240403,135200,138561455,1863,1863,1863,1863,0
20240403,135100,138561455,1863,1863,1863,1863,0
20240403,135000,138561455,1863,1863,1863,1863,100
20240403,134900,138375155,1863,1863,1863,1863,535
20240403,134800,137378450,1864,1864,1864,1864,0
20240403,134700,137378450,1864,1864,1864,1864,0
20240403,134600,137378450,1864,1864,1864,1864,141
20240403,134500,137115626,1866,1866,1866,1866,815
20240403,134400,135594836,1866,1866,1866,1866,0
20240403,134300,135594836,1866,1866,1866,1866,4
20240403,134200,135587372,1864,1864,1864,1864,0
20240403,134100,135587372,1864,1864,1864,1864,32
20240403,134000,135527724,1864,1864,1864,1864,2
20240403,133900,135523996,1864,1864,1864,1864,100
20240403,133800,135337596,1864,1864,1864,1864,0
20240403,133700,135337596,1864,1864,1864,1864,0
20240403,133600,135337596,1864,1864,1864,1864,0
20240403,133500,135337596,1864,1864,1864,1864,0
20240403,133400,135337596,1864,1864,1864,1864,2
20240403,133300,135333868,1861,1861,1861,1861,0
20240403,133200,135333868,1861,1861,1861,1861,0
20240403,133100,135333868,1861,1861,1861,1861,221
20240403,133000,134922587,1866,1861,1866,1861,3780
20240403,132900,127888002,1861,1861,1861,1861,0
20240403,132800,127888002,1861,1861,1861,1861,0
20240403,132700,127888002,1861,1861,1861,1861,0
20240403,132600,127888002,1861,1861,1861,1861,0
20240403,132500,127888002,1861,1850,1861,1850,813
20240403,132400,126383766,1850,1852,1852,1850,3206
20240403,132300,120450352,1861,1861,1861,1861,0
20240403,132200,120450352,1861,1861,1861,1861,0
20240403,132100,120450352,1861,1861,1861,1861,0
20240403,132000,120450352,1861,1861,1861,1861,0
20240403,131900,120450352,1861,1861,1861,1861,0
20240403,131800,120450352,1861,1861,1861,1861,0
20240403,131700,120450352,1861,1861,1861,1861,0
20240403,131600,120450352,1861,1861,1861,1861,7
20240403,131500,120437325,1861,1861,1861,1861,0
20240403,131400,120437325,1861,1861,1861,1861,21
20240403,131300,120398244,1851,1851,1851,1851,0
20240403,131200,120398244,1851,1851,1851,1851,0
20240403,131100,120398244,1851,1851,1851,1851,0
20240403,131000,120398244,1851,1851,1851,1851,0
20240403,130900,120398244,1851,1851,1851,1851,637
20240403,130800,119219157,1860,1860,1860,1860,0
20240403,130700,119219157,1860,1860,1860,1860,0
20240403,130600,119219157,1860,1860,1860,1860,0
20240403,130500,119219157,1860,1860,1860,1860,0
20240403,130400,119219157,1860,1860,1860,1860,0
20240403,130300,119219157,1860,1860,1860,1860,0
20240403,130200,119219157,1860,1860,1860,1860,400
20240403,130100,118475157,1860,1860,1860,1860,1
20240403,130000,118473297,1850,1850,1850,1850,0
20240403,125900,118473297,1850,1850,1850,1850,0
20240403,125800,118473297,1850,1850,1850,1850,0
20240403,125700,118473297,1850,1850,1850,1850,0
20240403,125600,118473297,1850,1850,1850,1850,0
20240403,125500,118473297,1850,1850,1850,1850,553
20240403,125400,117450247,1851,1852,1852,1851,120
20240403,125300,117228117,1860,1860,1860,1860,0
20240403,125200,117228117,1860,1860,1860,1860,0
20240403,125100,117228117,1860,1860,1860,1860,10
20240403,125000,117209517,1861,1861,1861,1861,20
20240403,124900,117172297,1862,1862,1862,1862,0
20240403,124800,117172297,1862,1862,1862,1862,0
20240403,124700,117172297,1862,1862,1862,1862,0
20240403,124600,117172297,1862,1862,1862,1862,0
20240403,124500,117172297,1862,1862,1862,1862,0
20240403,124400,117172297,1862,1862,1862,1862,50
20240403,124300,117079197,1862,1865,1865,1862,136
20240403,124200,116825949,1865,1865,1865,1865,0
20240403,124100,116825949,1865,1865,1865,1865,0
20240403,124000,116825949,1865,1865,1865,1865,88
20240403,123900,116661829,1879,1879,1879,1879,0
20240403,123800,116661829,1879,1879,1879,1879,0
20240403,123700,116661829,1879,1879,1879,1879,0
20240403,123600,116661829,1879,1879,1879,1879,0
20240403,123500,116661829,1879,1868,1879,1862,1301
20240403,123400,114238596,1872,1872,1872,1872,60
20240403,123300,114126276,1872,1872,1872,1872,73
20240403,123200,113989620,1869,1874,1877,1869,242
20240403,123100,113536022,1868,1868,1868,1868,99
20240403,123000,113351090,1868,1848,1868,1848,7246
20240403,122900,99927164,1848,1848,1848,1848,0
20240403,122800,99927164,1848,1848,1848,1848,0
20240403,122700,99927164,1848,1848,1848,1848,0
20240403,122600,99927164,1848,1848,1848,1848,0
20240403,122500,99927164,1848,1848,1848,1848,501
20240403,122400,99001316,1848,1848,1848,1848,1
20240403,122300,98999468,1840,1840,1840,1840,0
20240403,122200,98999468,1840,1840,1840,1840,0
20240403,122100,98999468,1840,1840,1840,1840,0
20240403,122000,98999468,1840,1840,1840,1840,0
20240403,121900,98999468,1840,1840,1840,1840,0
20240403,121800,98999468,1840,1840,1840,1840,0
20240403,121700,98999468,1840,1840,1840,1840,40
20240403,121600,98925868,1840,1840,1840,1840,0
20240403,121500,98925868,1840,1840,1840,1840,0
20240403,121400,98925868,1840,1840,1840,1840,0
20240403,121300,98925868,1840,1841,1841,1840,800
20240403,121200,97453739,1840,1840,1840,1840,0
20240403,121100,97453739,1840,1840,1840,1840,0
20240403,121000,97453739,1840,1840,1840,1840,0
20240403,120900,97453739,1840,1840,1840,1840,0
20240403,120800,97453739,1840,1841,1841,1840,2000
20240403,120700,93772867,1848,1848,1848,1848,300
20240403,120600,93218467,1848,1848,1848,1848,100
20240403,120500,93033667,1848,1848,1848,1848,8
20240403,120400,93018883,1848,1848,1848,1848,0
20240403,120300,93018883,1848,1848,1848,1848,31
20240403,120200,92961595,1840,1840,1840,1840,3812
20240403,120100,85947515,1839,1839,1839,1839,0
20240403,120000,85947515,1839,1839,1839,1839,0
20240403,115900,85947515,1839,1839,1839,1839,0
20240403,115800,85947515,1839,1839,1839,1839,0
20240403,115700,85947515,1839,1840,1840,1839,130
20240403,115600,85708386,1849,1849,1849,1849,0
20240403,115500,85708386,1849,1849,1849,1849,0
20240403,115400,85708386,1849,1849,1849,1849,0
20240403,115300,85708386,1849,1849,1849,1849,0
20240403,115200,85708386,1849,1849,1849,1849,0
20240403,115100,85708386,1849,1849,1849,1849,0
20240403,115000,85708386,1849,1849,1849,1849,0
20240403,114900,85708386,1849,1849,1849,1849,0
20240403,114800,85708386,1849,1849,1849,1849,300
20240403,114700,85153686,1849,1849,1849,1849,100
20240403,114600,84968786,1849,1849,1849,1839,7
20240403,114500,84955893,1839,1843,1843,1839,2300
20240403,114400,80723407,1843,1843,1843,1843,90
20240403,114300,80557537,1844,1844,1844,1844,23
20240403,114200,80515125,1844,1845,1845,1844,1100
20240403,114100,78486134,1844,1845,1845,1844,1359
20240403,114000,75979738,1851,1850,1851,1850,1500
20240403,113900,73203331,1844,1844,1844,1844,670
20240403,113800,71967851,1844,1844,1844,1844,300
20240403,113700,71414651,1843,1843,1843,1843,570
20240403,113600,70364141,1843,1846,1846,1843,3600
20240403,113500,63722433,1843,1843,1843,1843,0
20240403,113400,63722433,1843,1843,1843,1843,0
20240403,113300,63722433,1843,1843,1843,1843,900
20240403,113200,62063733,1857,1843,1857,1843,415
20240403,113100,61296065,1843,1843,1843,1843,0
20240403,113000,61296065,1843,1843,1843,1843,0
20240403,112900,61296065,1843,1843,1843,1843,0
20240403,112800,61296065,1843,1843,1843,1843,0
20240403,112700,61296065,1843,1843,1843,1843,0
20240403,112600,61296065,1843,1843,1843,1843,0
20240403,112500,61296065,1843,1843,1843,1843,0
20240403,112400,61296065,1843,1843,1843,1843,0
20240403,112300,61296065,1843,1843,1843,1843,1
20240403,112200,61294222,1859,1859,1859,1859,0
20240403,112100,61294222,1859,1859,1859,1859,20
20240403,112000,61257042,1860,1860,1860,1860,0
20240403,111900,61257042,1860,1860,1860,1860,0
20240403,111800,61257042,1860,1860,1860,1860,0
20240403,111700,61257042,1860,1860,1860,1860,0
20240403,111600,61257042,1860,1860,1860,1860,0
20240403,111500,61257042,1860,1860,1860,1860,0
20240403,111400,61257042,1860,1859,1860,1859,60
20240403,111300,61145452,1840,1840,1840,1840,230
20240403,111200,60722252,1840,1861,1862,1840,2026
20240403,111100,56985826,1862,1862,1862,1862,0
20240403,111000,56985826,1862,1862,1862,1862,13
20240403,110900,56961620,1862,1862,1862,1862,30
20240403,110800,56905760,1862,1862,1862,1862,0
20240403,110700,56905760,1862,1862,1862,1862,52
20240403,110600,56808936,1863,1863,1863,1863,2
20240403,110500,56805210,1862,1862,1862,1862,100
20240403,110400,56619010,1862,1862,1862,1862,0
20240403,110300,56619010,1862,1852,1862,1852,10
20240403,110200,56600410,1862,1862,1862,1862,1340
20240403,110100,54105330,1862,1862,1862,1862,0
20240403,110000,54105330,1862,1862,1862,1862,0
20240403,105900,54105330,1862,1862,1862,1862,0
20240403,105800,54105330,1862,1862,1862,1862,0
20240403,105700,54105330,1862,1862,1862,1862,0
20240403,105600,54105330,1862,1862,1862,1862,0
20240403,105500,54105330,1862,1854,1862,1851,614
20240403,105400,52967498,1854,1854,1854,1854,0
20240403,105300,52967498,1854,1854,1854,1854,0
20240403,105200,52967498,1854,1854,1854,1854,0
20240403,105100,52967498,1854,1854,1854,1854,0
20240403,105000,52967498,1854,1854,1854,1854,1
20240403,104900,52965644,1860,1860,1860,1860,0
20240403,104800,52965644,1860,1860,1860,1860,0
20240403,104700,52965644,1860,1860,1860,1860,0
20240403,104600,52965644,1860,1860,1860,1860,0
20240403,104500,52965644,1860,1860,1860,1860,0
20240403,104400,52965644,1860,1860,1860,1860,0
20240403,104300,52965644,1860,1860,1860,1860,545
20240403,104200,51951944,1860,1861,1861,1860,5
20240403,104100,51942641,1864,1864,1864,1864,0
20240403,104000,51942641,1864,1864,1864,1864,0
20240403,103900,51942641,1864,1853,1864,1853,19
20240403,103800,51907423,1853,1853,1854,1853,16
20240403,103700,51877774,1860,1860,1860,1860,484
20240403,103600,50977534,1861,1861,1861,1861,268
20240403,103500,50478786,1861,1862,1862,1861,20
20240403,103400,50441564,1869,1869,1869,1869,1
20240403,103300,50439695,1869,1869,1869,1869,0
20240403,103200,50439695,1869,1869,1869,1869,0
20240403,103100,50439695,1869,1869,1869,1869,0
20240403,103000,50439695,1869,1869,1869,1869,0
20240403,102900,50439695,1869,1869,1869,1869,1
20240403,102800,50437826,1869,1869,1869,1869,0
20240403,102700,50437826,1869,1869,1869,1869,1
20240403,102600,50435957,1861,1861,1861,1861,790
20240403,102500,48965767,1861,1861,1861,1861,0
20240403,102400,48965767,1861,1861,1861,1861,805
20240403,102300,47467662,1861,1861,1861,1861,500
20240403,102200,46537162,1861,1862,1862,1861,6
20240403,102100,46525995,1861,1861,1861,1861,16
20240403,102000,46496219,1862,1862,1862,1862,0
20240403,101900,46496219,1862,1862,1862,1862,0
20240403,101800,46496219,1862,1874,1875,1862,592
20240403,101700,45392676,1873,1874,1874,1873,75
20240403,101600,45252197,1874,1874,1874,1874,0
20240403,101500,45252197,1874,1874,1874,1874,0
20240403,101400,45252197,1874,1874,1874,1874,1
20240403,101300,45250323,1873,1873,1873,1873,5
20240403,101200,45240958,1873,1873,1873,1873,424
20240403,101100,44446806,1873,1873,1873,1873,600
20240403,101000,43323006,1873,1873,1873,1873,185
20240403,100900,42976501,1873,1873,1873,1873,0
20240403,100800,42976501,1873,1874,1874,1861,503
20240403,100700,42040381,1874,1865,1874,1865,81
20240403,100600,41889307,1865,1852,1865,1852,901
20240403,100500,40220642,1852,1852,1852,1852,1
20240403,100400,40218790,1850,1850,1850,1850,0
20240403,100300,40218790,1850,1850,1850,1850,0
20240403,100200,40218790,1850,1872,1872,1850,2500
20240403,100100,35583659,1881,1881,1881,1881,7
20240403,100000,35570492,1889,1889,1889,1889,0
20240403,095900,35570492,1889,1889,1889,1889,1
20240403,095800,35568603,1888,1888,1888,1888,58
20240403,095700,35459099,1889,1889,1889,1889,0
20240403,095600,35459099,1889,1889,1889,1889,2
20240403,095500,35455321,1890,1890,1890,1890,0
20240403,095400,35455321,1890,1890,1890,1890,0
20240403,095300,35455321,1890,1890,1890,1890,1
20240403,095200,35453431,1881,1881,1881,1881,2
20240403,095100,35449669,1881,1881,1881,1881,0
20240403,095000,35449669,1881,1881,1881,1881,0
20240403,094900,35449669,1881,1881,1881,1881,2273
20240403,094800,31174156,1894,1894,1894,1894,0
20240403,094700,31174156,1894,1894,1894,1894,1
20240403,094600,31172262,1880,1880,1880,1880,0
20240403,094500,31172262,1880,1880,1880,1880,866
20240403,094400,29544182,1878,1878,1878,1878,150
20240403,094300,29262482,1880,1881,1881,1880,1625
20240403,094200,26206877,1882,1883,1883,1882,889
20240403,094100,24533179,1883,1883,1883,1883,200
20240403,094000,24156579,1883,1883,1883,1883,0
20240403,093900,24156579,1883,1883,1883,1883,0
20240403,093800,24156579,1883,1887,1887,1883,850
20240403,093700,22554444,1909,1909,1909,1909,0
20240403,093600,22554444,1909,1906,1909,1906,188
20240403,093500,22195822,1909,1909,1909,1909,0
20240403,093400,22195822,1909,1909,1909,1909,0
20240403,093300,22195822,1909,1909,1909,1909,1
20240403,093200,22193913,1909,1909,1909,1909,1
20240403,093100,22192004,1882,1882,1882,1882,10
20240403,093000,22173184,1882,1882,1882,1882,0
20240403,092900,22173184,1882,1882,1882,1882,0
20240403,092800,22173184,1882,1909,1909,1882,2
20240403,092700,22169393,1909,1909,1909,1909,0
20240403,092600,22169393,1909,1909,1909,1909,1
20240403,092500,22167484,1900,1900,1900,1900,0
20240403,092400,22167484,1900,1900,1900,1900,0
20240403,092300,22167484,1900,1900,1900,1900,701
20240403,092200,20835584,1893,1899,1899,1893,2097
20240403,092100,16859199,1900,1900,1900,1900,0
20240403,092000,16859199,1900,1900,1900,1900,8
20240403,091900,16843999,1912,1912,1912,1912,0
20240403,091800,16843999,1912,1912,1912,1912,1
20240403,091700,16842087,1899,1899,1899,1899,2
20240403,091600,16838289,1900,1902,1902,1900,2698
20240403,091500,11710096,1902,1902,1902,1902,0
20240403,091400,11710096,1902,1911,1911,1902,2077
20240403,091300,7752243,1910,1910,1932,1910,18
20240403,091200,7717820,1913,1913,1913,1913,0
20240403,091100,7717820,1913,1929,1943,1913,435
20240403,091000,6882019,1906,1915,1915,1906,2000
20240403,090900,3066728,1944,1944,1944,1944,3
20240403,090800,3060896,1946,1946,1946,1946,0
20240403,090700,3060896,1946,1946,1946,1946,0
20240403,090600,3060896,1946,1946,1946,1946,0
20240403,090500,3060896,1946,1946,1946,1946,0
20240403,090400,3060896,1946,1945,1946,1945,500
20240403,090300,2088379,1913,1940,1945,1913,47
20240403,090200,1998168,1912,1912,1912,1912,0
20240403,090100,1998168,1912,1911,1945,1911,706
20240403,090000,645740,1945,1945,1945,1945,332