KissMeData/016090/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190000,184360448,1905,1905,1905,1905,1972
20240802,185900,184360448,1905,1905,1905,1905,0
20240802,185800,184360448,1905,1905,1905,1905,0
20240802,185700,184360448,1905,1905,1905,1905,0
20240802,185600,184360448,1905,1905,1905,1905,0
20240802,185500,184360448,1905,1905,1905,1905,0
20240802,185400,184360448,1905,1905,1905,1905,0
20240802,185300,184360448,1905,1905,1905,1905,0
20240802,185200,184360448,1905,1905,1905,1905,0
20240802,185100,184360448,1905,1905,1905,1905,0
20240802,185000,184360448,1905,1905,1905,1905,0
20240802,184900,184360448,1905,1905,1905,1905,0
20240802,184800,184360448,1905,1905,1905,1905,0
20240802,184700,184360448,1905,1905,1905,1905,0
20240802,184600,184360448,1905,1905,1905,1905,0
20240802,184500,184360448,1905,1905,1905,1905,0
20240802,184400,184360448,1905,1905,1905,1905,0
20240802,184300,184360448,1905,1905,1905,1905,0
20240802,184200,184360448,1905,1905,1905,1905,0
20240802,184100,184360448,1905,1905,1905,1905,0
20240802,184000,184360448,1905,1905,1905,1905,0
20240802,183900,184360448,1905,1905,1905,1905,0
20240802,183800,184360448,1905,1905,1905,1905,0
20240802,183700,184360448,1905,1905,1905,1905,0
20240802,183600,184360448,1905,1905,1905,1905,0
20240802,183500,184360448,1905,1905,1905,1905,0
20240802,183400,184360448,1905,1905,1905,1905,0
20240802,183300,184360448,1905,1905,1905,1905,0
20240802,183200,184360448,1905,1905,1905,1905,0
20240802,183100,184360448,1905,1905,1905,1905,0
20240802,183000,184360448,1905,1905,1905,1905,1972
20240802,182900,184360448,1905,1905,1905,1905,0
20240802,182800,184360448,1905,1905,1905,1905,0
20240802,182700,184360448,1905,1905,1905,1905,0
20240802,182600,184360448,1905,1905,1905,1905,0
20240802,182500,184360448,1905,1905,1905,1905,0
20240802,182400,184360448,1905,1905,1905,1905,0
20240802,182300,184360448,1905,1905,1905,1905,0
20240802,182200,184360448,1905,1905,1905,1905,0
20240802,182100,184360448,1905,1905,1905,1905,0
20240802,182000,184360448,1905,1905,1905,1905,0
20240802,181900,184360448,1905,1905,1905,1905,0
20240802,181800,184360448,1905,1905,1905,1905,0
20240802,181700,184360448,1905,1905,1905,1905,0
20240802,181600,184360448,1905,1905,1905,1905,0
20240802,181500,184360448,1905,1905,1905,1905,0
20240802,181400,184360448,1905,1905,1905,1905,0
20240802,181300,184360448,1905,1905,1905,1905,0
20240802,181200,184360448,1905,1905,1905,1905,0
20240802,181100,184360448,1905,1905,1905,1905,0
20240802,181000,184360448,1905,1905,1905,1905,0
20240802,180900,184360448,1905,1905,1905,1905,0
20240802,180800,184360448,1905,1905,1905,1905,0
20240802,180700,184360448,1905,1905,1905,1905,0
20240802,180600,184360448,1905,1905,1905,1905,0
20240802,180500,184360448,1905,1905,1905,1905,0
20240802,180400,184360448,1905,1905,1905,1905,0
20240802,180300,184360448,1905,1905,1905,1905,0
20240802,180200,184360448,1905,1905,1905,1905,0
20240802,180100,184360448,1905,1905,1905,1905,0
20240802,180000,184360448,1905,1905,1905,1905,1972
20240802,175900,184360448,1905,1905,1905,1905,0
20240802,175800,184360448,1905,1905,1905,1905,0
20240802,175700,184360448,1905,1905,1905,1905,0
20240802,175600,184360448,1905,1905,1905,1905,0
20240802,175500,184360448,1905,1905,1905,1905,0
20240802,175400,184360448,1905,1905,1905,1905,0
20240802,175300,184360448,1905,1905,1905,1905,0
20240802,175200,184360448,1905,1905,1905,1905,0
20240802,175100,184360448,1905,1905,1905,1905,0
20240802,175000,184360448,1905,1905,1905,1905,0
20240802,174900,184360448,1905,1905,1905,1905,0
20240802,174800,184360448,1905,1905,1905,1905,0
20240802,174700,184360448,1905,1905,1905,1905,0
20240802,174600,184360448,1905,1905,1905,1905,0
20240802,174500,184360448,1905,1905,1905,1905,0
20240802,174400,184360448,1905,1905,1905,1905,0
20240802,174300,184360448,1905,1905,1905,1905,0
20240802,174200,184360448,1905,1905,1905,1905,0
20240802,174100,184360448,1905,1905,1905,1905,0
20240802,174000,184360448,1905,1905,1905,1905,0
20240802,173900,184360448,1905,1905,1905,1905,0
20240802,173800,184360448,1905,1905,1905,1905,0
20240802,173700,184360448,1905,1905,1905,1905,0
20240802,173600,184360448,1905,1905,1905,1905,0
20240802,173500,184360448,1905,1905,1905,1905,0
20240802,173400,184360448,1905,1905,1905,1905,0
20240802,173300,184360448,1905,1905,1905,1905,0
20240802,173200,184360448,1905,1905,1905,1905,0
20240802,173100,184360448,1905,1905,1905,1905,0
20240802,173000,184360448,1905,1905,1905,1905,1972
20240802,172900,184360448,1905,1905,1905,1905,0
20240802,172800,184360448,1905,1905,1905,1905,0
20240802,172700,184360448,1905,1905,1905,1905,0
20240802,172600,184360448,1905,1905,1905,1905,0
20240802,172500,184360448,1905,1905,1905,1905,0
20240802,172400,184360448,1905,1905,1905,1905,0
20240802,172300,184360448,1905,1905,1905,1905,0
20240802,172200,184360448,1905,1905,1905,1905,0
20240802,172100,184360448,1905,1905,1905,1905,0
20240802,172000,184360448,1905,1905,1905,1905,0
20240802,171900,184360448,1905,1905,1905,1905,0
20240802,171800,184360448,1905,1905,1905,1905,0
20240802,171700,184360448,1905,1905,1905,1905,0
20240802,171600,184360448,1905,1905,1905,1905,0
20240802,171500,184360448,1905,1905,1905,1905,0
20240802,171400,184360448,1905,1905,1905,1905,0
20240802,171300,184360448,1905,1905,1905,1905,0
20240802,171200,184360448,1905,1905,1905,1905,0
20240802,171100,184360448,1905,1905,1905,1905,0
20240802,171000,184360448,1905,1905,1905,1905,0
20240802,170900,184360448,1905,1905,1905,1905,0
20240802,170800,184360448,1905,1905,1905,1905,0
20240802,170700,184360448,1905,1905,1905,1905,0
20240802,170600,184360448,1905,1905,1905,1905,0
20240802,170500,184360448,1905,1905,1905,1905,0
20240802,170400,184360448,1905,1905,1905,1905,0
20240802,170300,184360448,1905,1905,1905,1905,0
20240802,170200,184360448,1905,1905,1905,1905,0
20240802,170100,184360448,1905,1905,1905,1905,0
20240802,170000,184360448,1905,1905,1905,1905,1972
20240802,165900,184360448,1905,1905,1905,1905,0
20240802,165800,184360448,1905,1905,1905,1905,0
20240802,165700,184360448,1905,1905,1905,1905,0
20240802,165600,184360448,1905,1905,1905,1905,0
20240802,165500,184360448,1905,1905,1905,1905,0
20240802,165400,184360448,1905,1905,1905,1905,0
20240802,165300,184360448,1905,1905,1905,1905,0
20240802,165200,184360448,1905,1905,1905,1905,0
20240802,165100,184360448,1905,1905,1905,1905,0
20240802,165000,184360448,1905,1905,1905,1905,0
20240802,164900,184360448,1905,1905,1905,1905,0
20240802,164800,184360448,1905,1905,1905,1905,0
20240802,164700,184360448,1905,1905,1905,1905,0
20240802,164600,184360448,1905,1905,1905,1905,0
20240802,164500,184360448,1905,1905,1905,1905,0
20240802,164400,184360448,1905,1905,1905,1905,0
20240802,164300,184360448,1905,1905,1905,1905,0
20240802,164200,184360448,1905,1905,1905,1905,0
20240802,164100,184360448,1905,1905,1905,1905,0
20240802,164000,184360448,1905,1905,1905,1905,0
20240802,163900,184360448,1905,1905,1905,1905,0
20240802,163800,184360448,1905,1905,1905,1905,0
20240802,163700,184360448,1905,1905,1905,1905,0
20240802,163600,184360448,1905,1905,1905,1905,0
20240802,163500,184360448,1905,1905,1905,1905,0
20240802,163400,184360448,1905,1905,1905,1905,0
20240802,163300,184360448,1905,1905,1905,1905,0
20240802,163200,184360448,1905,1905,1905,1905,0
20240802,163100,184360448,1905,1905,1905,1905,0
20240802,163000,184360448,1905,1905,1905,1905,1972
20240802,162900,184360448,1905,1905,1905,1905,0
20240802,162800,184360448,1905,1905,1905,1905,0
20240802,162700,184360448,1905,1905,1905,1905,0
20240802,162600,184360448,1905,1905,1905,1905,0
20240802,162500,184360448,1905,1905,1905,1905,0
20240802,162400,184360448,1905,1905,1905,1905,0
20240802,162300,184360448,1905,1905,1905,1905,0
20240802,162200,184360448,1905,1905,1905,1905,0
20240802,162100,184360448,1905,1905,1905,1905,0
20240802,162000,184360448,1905,1905,1905,1905,0
20240802,161900,184360448,1905,1905,1905,1905,0
20240802,161800,184360448,1905,1905,1905,1905,0
20240802,161700,184360448,1905,1905,1905,1905,0
20240802,161600,184360448,1905,1905,1905,1905,0
20240802,161500,184360448,1905,1905,1905,1905,0
20240802,161400,184360448,1905,1905,1905,1905,0
20240802,161300,184360448,1905,1905,1905,1905,0
20240802,161200,184360448,1905,1905,1905,1905,0
20240802,161100,184360448,1905,1905,1905,1905,0
20240802,161000,184360448,1905,1905,1905,1905,0
20240802,160900,184360448,1905,1905,1905,1905,0
20240802,160800,184360448,1905,1905,1905,1905,0
20240802,160700,184360448,1905,1905,1905,1905,0
20240802,160600,184360448,1905,1905,1905,1905,0
20240802,160500,184360448,1905,1905,1905,1905,0
20240802,160400,184360448,1905,1905,1905,1905,0
20240802,160300,184360448,1905,1905,1905,1905,0
20240802,160200,184360448,1905,1905,1905,1905,0
20240802,160100,184360448,1905,1905,1905,1905,0
20240802,160000,184360448,1905,1905,1905,1905,1972
20240802,155900,184360448,1905,1905,1905,1905,0
20240802,155800,184360448,1905,1905,1905,1905,0
20240802,155700,184360448,1905,1905,1905,1905,0
20240802,155600,184360448,1905,1905,1905,1905,0
20240802,155500,184360448,1905,1905,1905,1905,0
20240802,155400,184360448,1905,1905,1905,1905,0
20240802,155300,184360448,1905,1905,1905,1905,0
20240802,155200,184360448,1905,1905,1905,1905,0
20240802,155100,184360448,1905,1905,1905,1905,0
20240802,155000,184360448,1905,1905,1905,1905,0
20240802,154900,184360448,1905,1905,1905,1905,0
20240802,154800,184360448,1905,1905,1905,1905,0
20240802,154700,184360448,1905,1905,1905,1905,0
20240802,154600,184360448,1905,1905,1905,1905,0
20240802,154500,184360448,1905,1905,1905,1905,0
20240802,154400,184360448,1905,1905,1905,1905,0
20240802,154300,184360448,1905,1905,1905,1905,0
20240802,154200,184360448,1905,1905,1905,1905,0
20240802,154100,184360448,1905,1905,1905,1905,0
20240802,154000,184360448,1905,1905,1905,1905,0
20240802,153900,184360448,1905,1905,1905,1905,0
20240802,153800,184360448,1905,1905,1905,1905,0
20240802,153700,184360448,1905,1905,1905,1905,0
20240802,153600,184360448,1905,1905,1905,1905,0
20240802,153500,184360448,1905,1905,1905,1905,0
20240802,153400,184360448,1905,1905,1905,1905,0
20240802,153300,184360448,1905,1905,1905,1905,0
20240802,153200,184360448,1905,1905,1905,1905,0
20240802,153100,184360448,1905,1905,1905,1905,0
20240802,153000,184360448,1905,1905,1905,1905,3944
20240802,152900,180603788,1875,1875,1875,1875,0
20240802,152800,180603788,1875,1875,1875,1875,0
20240802,152700,180603788,1875,1875,1875,1875,0
20240802,152600,180603788,1875,1875,1875,1875,0
20240802,152500,180603788,1875,1875,1875,1875,0
20240802,152400,180603788,1875,1875,1875,1875,0
20240802,152300,180603788,1875,1875,1875,1875,0
20240802,152200,180603788,1875,1875,1875,1875,0
20240802,152100,180603788,1875,1875,1875,1875,0
20240802,152000,180603788,1875,1875,1875,1875,0
20240802,151900,180603788,1875,1876,1876,1875,3
20240802,151800,180598161,1876,1877,1877,1876,4
20240802,151700,180590655,1877,1868,1877,1865,5004
20240802,151600,171257356,1877,1877,1880,1877,116
20240802,151500,171039372,1877,1877,1877,1877,13
20240802,151400,171014971,1877,1878,1878,1877,21
20240802,151300,170975534,1878,1869,1879,1869,1369
20240802,151200,168409601,1869,1871,1871,1869,1098
20240802,151100,166357437,1869,1871,1871,1869,1298
20240802,151000,163931471,1872,1872,1872,1872,20
20240802,150900,163894031,1869,1871,1871,1869,1098
20240802,150800,161841867,1869,1872,1872,1869,1099
20240802,150700,159787831,1869,1871,1872,1869,1220
20240802,150600,157507604,1871,1871,1871,1871,10
20240802,150500,157488894,1871,1871,1871,1871,0
20240802,150400,157488894,1871,1872,1872,1871,701
20240802,150300,156176623,1872,1868,1872,1868,22
20240802,150200,156135519,1865,1865,1865,1865,0
20240802,150100,156135519,1865,1865,1865,1865,0
20240802,150000,156135519,1865,1865,1865,1865,259
20240802,145900,155652484,1865,1869,1869,1865,1447
20240802,145800,152951962,1870,1873,1873,1870,3000
20240802,145700,147340598,1874,1874,1874,1874,0
20240802,145600,147340598,1874,1874,1874,1874,0
20240802,145500,147340598,1874,1874,1874,1874,2
20240802,145400,147336850,1874,1874,1874,1874,1
20240802,145300,147334976,1874,1875,1876,1874,82
20240802,145200,147181149,1875,1874,1875,1873,9
20240802,145100,147164280,1876,1872,1878,1872,11
20240802,145000,147143647,1871,1872,1872,1870,305
20240802,144900,146573175,1877,1874,1878,1873,14
20240802,144800,146546909,1879,1873,1879,1873,8
20240802,144700,146531906,1873,1872,1873,1872,3
20240802,144600,146526289,1872,1870,1872,1870,4
20240802,144500,146518806,1870,1878,1879,1870,16
20240802,144400,146488753,1872,1870,1879,1870,18
20240802,144300,146455011,1871,1869,1871,1869,69
20240802,144200,146325982,1869,1868,1869,1868,8
20240802,144100,146311033,1869,1868,1869,1868,224
20240802,144000,145892382,1868,1868,1868,1868,11
20240802,143900,145871834,1867,1867,1867,1867,0
20240802,143800,145871834,1867,1867,1867,1867,822
20240802,143700,144337160,1867,1867,1878,1867,749
20240802,143600,142932829,1867,1867,1867,1867,0
20240802,143500,142932829,1867,1867,1867,1867,1070
20240802,143400,140935139,1865,1867,1867,1865,500
20240802,143300,140002413,1869,1871,1871,1869,1001
20240802,143200,138131178,1871,1871,1871,1871,1
20240802,143100,138129307,1872,1868,1872,1868,4003
20240802,143000,130645807,1868,1868,1868,1868,0
20240802,142900,130645807,1868,1868,1868,1868,65
20240802,142800,130524387,1868,1868,1868,1868,0
20240802,142700,130524387,1868,1868,1868,1868,5
20240802,142600,130515047,1868,1868,1868,1868,0
20240802,142500,130515047,1868,1868,1868,1868,50
20240802,142400,130421647,1865,1868,1868,1865,2004
20240802,142300,126682737,1868,1879,1879,1868,7932
20240802,142200,111837362,1878,1871,1882,1871,977
20240802,142100,110002597,1883,1871,1883,1871,8
20240802,142000,109987572,1868,1868,1868,1868,0
20240802,141900,109987572,1868,1868,1868,1868,0
20240802,141800,109987572,1868,1868,1868,1868,1625
20240802,141700,106952072,1868,1868,1868,1868,100
20240802,141600,106765272,1866,1868,1868,1866,191
20240802,141500,106408718,1868,1870,1871,1868,3644
20240802,141400,99597920,1870,1868,1870,1868,2272
20240802,141300,95352718,1869,1874,1874,1869,7480
20240802,141200,81356271,1873,1875,1875,1873,154
20240802,141100,81067821,1875,1875,1875,1875,900
20240802,141000,79380321,1873,1878,1878,1873,1008
20240802,140900,77490129,1879,1884,1884,1879,8461
20240802,140800,61577763,1884,1884,1884,1884,3
20240802,140700,61572111,1883,1883,1883,1883,50
20240802,140600,61477961,1884,1884,1884,1884,0
20240802,140500,61477961,1884,1884,1884,1884,0
20240802,140400,61477961,1884,1884,1884,1884,3
20240802,140300,61472309,1884,1887,1887,1883,2067
20240802,140200,57577575,1887,1887,1887,1887,7
20240802,140100,57564366,1886,1886,1886,1886,0
20240802,140000,57564366,1886,1886,1886,1886,0
20240802,135900,57564366,1886,1887,1887,1886,581
20240802,135800,56468061,1888,1888,1888,1888,0
20240802,135700,56468061,1888,1888,1888,1888,0
20240802,135600,56468061,1888,1887,1888,1887,411
20240802,135500,55692404,1888,1888,1888,1888,0
20240802,135400,55692404,1888,1888,1888,1888,100
20240802,135300,55503604,1888,1888,1888,1888,3
20240802,135200,55497940,1888,1888,1888,1888,77
20240802,135100,55352564,1888,1888,1888,1888,10
20240802,135000,55333684,1888,1888,1888,1888,488
20240802,134900,54412340,1888,1888,1888,1888,0
20240802,134800,54412340,1888,1888,1888,1888,0
20240802,134700,54412340,1888,1888,1888,1888,0
20240802,134600,54412340,1888,1888,1888,1888,54
20240802,134500,54310388,1888,1888,1888,1888,503
20240802,134400,53360724,1889,1889,1889,1889,0
20240802,134300,53360724,1889,1889,1889,1889,47
20240802,134200,53271941,1889,1889,1889,1889,0
20240802,134100,53271941,1889,1889,1889,1889,0
20240802,134000,53271941,1889,1889,1889,1889,0
20240802,133900,53271941,1889,1889,1889,1889,10
20240802,133800,53253051,1888,1888,1888,1888,0
20240802,133700,53253051,1888,1888,1888,1888,0
20240802,133600,53253051,1888,1888,1888,1888,0
20240802,133500,53253051,1888,1888,1888,1888,0
20240802,133400,53253051,1888,1888,1888,1888,0
20240802,133300,53253051,1888,1888,1888,1888,0
20240802,133200,53253051,1888,1888,1888,1888,0
20240802,133100,53253051,1888,1888,1888,1888,264
20240802,133000,52754619,1889,1891,1891,1889,1067
20240802,132900,50738066,1891,1891,1891,1891,0
20240802,132800,50738066,1891,1891,1891,1891,0
20240802,132700,50738066,1891,1891,1891,1891,50
20240802,132600,50643516,1891,1891,1891,1891,0
20240802,132500,50643516,1891,1891,1891,1891,0
20240802,132400,50643516,1891,1891,1891,1891,54
20240802,132300,50541402,1890,1890,1890,1890,250
20240802,132200,50068902,1890,1890,1890,1890,0
20240802,132100,50068902,1890,1890,1890,1890,400
20240802,132000,49312902,1891,1891,1891,1891,0
20240802,131900,49312902,1891,1891,1891,1891,100
20240802,131800,49123802,1891,1891,1891,1891,0
20240802,131700,49123802,1891,1891,1891,1891,0
20240802,131600,49123802,1891,1891,1891,1891,0
20240802,131500,49123802,1891,1891,1891,1891,0
20240802,131400,49123802,1891,1891,1891,1891,0
20240802,131300,49123802,1891,1891,1891,1891,0
20240802,131200,49123802,1891,1891,1891,1891,5
20240802,131100,49114347,1891,1891,1891,1891,0
20240802,131000,49114347,1891,1891,1891,1891,3
20240802,130900,49108674,1891,1891,1891,1891,7
20240802,130800,49095437,1891,1891,1891,1891,22
20240802,130700,49053835,1891,1891,1891,1891,100
20240802,130600,48864735,1891,1891,1891,1890,687
20240802,130500,47565620,1893,1893,1893,1893,2
20240802,130400,47561834,1893,1893,1893,1893,0
20240802,130300,47561834,1893,1893,1893,1893,0
20240802,130200,47561834,1893,1893,1893,1893,0
20240802,130100,47561834,1893,1893,1893,1893,0
20240802,130000,47561834,1893,1893,1893,1893,0
20240802,125900,47561834,1893,1893,1893,1893,2
20240802,125800,47558048,1892,1892,1892,1892,14
20240802,125700,47531560,1892,1891,1892,1891,307
20240802,125600,46950790,1891,1891,1891,1891,926
20240802,125500,45199724,1891,1891,1891,1891,0
20240802,125400,45199724,1891,1891,1891,1891,0
20240802,125300,45199724,1891,1893,1893,1891,2124
20240802,125200,41182483,1894,1894,1894,1894,1
20240802,125100,41180589,1893,1895,1895,1893,1001
20240802,125000,39285649,1895,1895,1895,1895,0
20240802,124900,39285649,1895,1895,1895,1895,0
20240802,124800,39285649,1895,1895,1895,1895,0
20240802,124700,39285649,1895,1895,1895,1895,0
20240802,124600,39285649,1895,1895,1895,1895,0
20240802,124500,39285649,1895,1895,1895,1895,1
20240802,124400,39283754,1895,1895,1895,1895,2
20240802,124300,39279964,1895,1895,1895,1895,0
20240802,124200,39279964,1895,1895,1895,1895,6
20240802,124100,39268594,1895,1895,1895,1895,0
20240802,124000,39268594,1895,1895,1895,1895,0
20240802,123900,39268594,1895,1895,1895,1895,0
20240802,123800,39268594,1895,1895,1895,1895,94
20240802,123700,39090464,1895,1895,1895,1895,1
20240802,123600,39088569,1894,1894,1894,1894,6
20240802,123500,39077205,1894,1893,1894,1893,48
20240802,123400,38986340,1893,1893,1893,1893,0
20240802,123300,38986340,1893,1893,1893,1893,0
20240802,123200,38986340,1893,1893,1893,1893,1
20240802,123100,38984447,1893,1893,1893,1893,15
20240802,123000,38956052,1893,1893,1893,1893,22
20240802,122900,38914406,1893,1893,1893,1893,4
20240802,122800,38906834,1891,1891,1891,1891,0
20240802,122700,38906834,1891,1898,1898,1891,3063
20240802,122600,33108186,1896,1896,1896,1896,1
20240802,122500,33106290,1898,1898,1898,1898,0
20240802,122400,33106290,1898,1898,1898,1898,0
20240802,122300,33106290,1898,1898,1898,1898,0
20240802,122200,33106290,1898,1898,1898,1898,0
20240802,122100,33106290,1898,1898,1898,1898,0
20240802,122000,33106290,1898,1898,1898,1898,0
20240802,121900,33106290,1898,1896,1898,1896,2
20240802,121800,33102496,1898,1898,1898,1898,0
20240802,121700,33102496,1898,1896,1898,1896,6
20240802,121600,33091114,1898,1896,1898,1896,4
20240802,121500,33083526,1899,1899,1899,1899,0
20240802,121400,33083526,1899,1899,1899,1899,0
20240802,121300,33083526,1899,1896,1899,1896,25
20240802,121200,33036123,1896,1896,1896,1896,1
20240802,121100,33034227,1896,1895,1896,1895,2
20240802,121000,33030436,1895,1895,1895,1895,4
20240802,120900,33022856,1899,1899,1899,1899,0
20240802,120800,33022856,1899,1899,1899,1899,0
20240802,120700,33022856,1899,1899,1899,1899,0
20240802,120600,33022856,1899,1899,1899,1899,0
20240802,120500,33022856,1899,1899,1899,1899,0
20240802,120400,33022856,1899,1896,1899,1896,16
20240802,120300,32992485,1898,1895,1898,1895,2
20240802,120200,32988692,1894,1894,1894,1894,0
20240802,120100,32988692,1894,1892,1894,1892,50
20240802,120000,32894024,1894,1894,1894,1894,0
20240802,115900,32894024,1894,1894,1894,1894,2
20240802,115800,32890236,1892,1892,1892,1892,0
20240802,115700,32890236,1892,1892,1892,1892,0
20240802,115600,32890236,1892,1892,1892,1892,0
20240802,115500,32890236,1892,1892,1892,1892,0
20240802,115400,32890236,1892,1892,1892,1892,0
20240802,115300,32890236,1892,1892,1892,1892,0
20240802,115200,32890236,1892,1892,1892,1892,0
20240802,115100,32890236,1892,1892,1892,1892,0
20240802,115000,32890236,1892,1892,1892,1892,0
20240802,114900,32890236,1892,1893,1893,1892,500
20240802,114800,31944131,1893,1893,1893,1893,0
20240802,114700,31944131,1893,1893,1893,1893,0
20240802,114600,31944131,1893,1893,1893,1893,0
20240802,114500,31944131,1893,1893,1893,1893,0
20240802,114400,31944131,1893,1893,1893,1893,0
20240802,114300,31944131,1893,1893,1893,1893,0
20240802,114200,31944131,1893,1893,1893,1893,0
20240802,114100,31944131,1893,1893,1893,1893,0
20240802,114000,31944131,1893,1893,1893,1893,0
20240802,113900,31944131,1893,1893,1893,1893,0
20240802,113800,31944131,1893,1893,1893,1893,0
20240802,113700,31944131,1893,1893,1893,1893,0
20240802,113600,31944131,1893,1893,1893,1893,0
20240802,113500,31944131,1893,1893,1893,1893,0
20240802,113400,31944131,1893,1893,1893,1893,0
20240802,113300,31944131,1893,1893,1893,1893,0
20240802,113200,31944131,1893,1893,1893,1893,0
20240802,113100,31944131,1893,1893,1893,1893,0
20240802,113000,31944131,1893,1893,1893,1893,0
20240802,112900,31944131,1893,1893,1893,1893,18
20240802,112800,31910057,1893,1893,1893,1893,0
20240802,112700,31910057,1893,1893,1893,1893,0
20240802,112600,31910057,1893,1893,1893,1893,100
20240802,112500,31720757,1893,1893,1893,1893,105
20240802,112400,31521992,1893,1893,1893,1893,0
20240802,112300,31521992,1893,1893,1893,1893,0
20240802,112200,31521992,1893,1893,1896,1893,32
20240802,112100,31461411,1893,1893,1893,1893,0
20240802,112000,31461411,1893,1893,1893,1893,36
20240802,111900,31393263,1892,1892,1892,1892,51
20240802,111800,31296771,1895,1893,1898,1893,13
20240802,111700,31272139,1895,1893,1895,1893,5
20240802,111600,31262670,1895,1895,1895,1895,0
20240802,111500,31262670,1895,1895,1895,1895,0
20240802,111400,31262670,1895,1893,1895,1893,2
20240802,111300,31258882,1892,1892,1892,1892,0
20240802,111200,31258882,1892,1892,1892,1892,1
20240802,111100,31256990,1893,1893,1893,1893,40
20240802,111000,31181270,1894,1897,1899,1894,8
20240802,110900,31166097,1897,1894,1898,1894,3
20240802,110800,31160408,1895,1892,1895,1892,2
20240802,110700,31156621,1896,1896,1896,1896,0
20240802,110600,31156621,1896,1896,1896,1896,0
20240802,110500,31156621,1896,1896,1896,1896,0
20240802,110400,31156621,1896,1899,1906,1891,2503
20240802,110300,26412946,1904,1897,1904,1897,14
20240802,110200,26386357,1899,1897,1902,1897,11
20240802,110100,26365468,1899,1898,1899,1898,17
20240802,110000,26333187,1906,1896,1906,1896,13
20240802,105900,26308517,1897,1895,1897,1895,2
20240802,105800,26304725,1897,1894,1897,1894,59
20240802,105700,26192975,1894,1894,1894,1894,15
20240802,105600,26164565,1894,1894,1894,1894,0
20240802,105500,26164565,1894,1894,1894,1894,1
20240802,105400,26162671,1894,1894,1894,1894,0
20240802,105300,26162671,1894,1894,1894,1894,0
20240802,105200,26162671,1894,1894,1894,1894,1
20240802,105100,26160777,1894,1894,1894,1894,1
20240802,105000,26158883,1893,1893,1893,1893,0
20240802,104900,26158883,1893,1893,1893,1893,0
20240802,104800,26158883,1893,1893,1893,1893,0
20240802,104700,26158883,1893,1894,1894,1893,101
20240802,104600,25967590,1894,1894,1894,1894,0
20240802,104500,25967590,1894,1894,1894,1894,100
20240802,104400,25778190,1894,1894,1894,1894,10
20240802,104300,25759250,1894,1894,1894,1894,0
20240802,104200,25759250,1894,1894,1894,1894,0
20240802,104100,25759250,1894,1894,1894,1894,460
20240802,104000,24888010,1895,1895,1895,1895,40
20240802,103900,24812210,1896,1899,1899,1896,3610
20240802,103800,17958990,1900,1902,1902,1900,333
20240802,103700,17325826,1905,1903,1905,1903,2
20240802,103600,17322018,1902,1902,1902,1902,0
20240802,103500,17322018,1902,1903,1909,1902,33
20240802,103400,17259214,1905,1903,1905,1903,2
20240802,103300,17255406,1905,1903,1905,1903,2
20240802,103200,17251598,1902,1902,1902,1902,0
20240802,103100,17251598,1902,1902,1902,1902,1
20240802,103000,17249696,1905,1902,1905,1902,3
20240802,102900,17243986,1905,1903,1905,1902,5
20240802,102800,17234468,1905,1903,1905,1903,4
20240802,102700,17226852,1905,1905,1905,1905,0
20240802,102600,17226852,1905,1905,1905,1905,1
20240802,102500,17224947,1902,1902,1902,1902,142
20240802,102400,16954863,1902,1902,1902,1902,0
20240802,102300,16954863,1902,1902,1902,1902,16
20240802,102200,16924431,1902,1901,1902,1901,64
20240802,102100,16802756,1904,1904,1904,1904,0
20240802,102000,16802756,1904,1902,1905,1902,4
20240802,101900,16795142,1905,1905,1905,1905,0
20240802,101800,16795142,1905,1905,1905,1905,0
20240802,101700,16795142,1905,1905,1905,1905,0
20240802,101600,16795142,1905,1905,1905,1905,0
20240802,101500,16795142,1905,1902,1905,1902,2
20240802,101400,16791335,1904,1902,1904,1902,6
20240802,101300,16779917,1903,1902,1903,1902,4
20240802,101200,16772308,1899,1902,1904,1899,2191
20240802,101100,12609079,1904,1902,1904,1902,2
20240802,101000,12605273,1905,1905,1905,1905,0
20240802,100900,12605273,1905,1903,1905,1903,12
20240802,100800,12582435,1905,1905,1905,1905,0
20240802,100700,12582435,1905,1905,1905,1905,0
20240802,100600,12582435,1905,1904,1905,1903,52
20240802,100500,12483427,1902,1902,1902,1902,1
20240802,100400,12481525,1902,1902,1902,1902,0
20240802,100300,12481525,1902,1902,1902,1902,0
20240802,100200,12481525,1902,1902,1902,1902,1
20240802,100100,12479623,1902,1902,1902,1902,2
20240802,100000,12475819,1899,1900,1900,1899,1000
20240802,095900,10576583,1900,1900,1900,1900,0
20240802,095800,10576583,1900,1900,1900,1900,535
20240802,095700,9560083,1901,1901,1901,1901,97
20240802,095600,9375686,1901,1901,1901,1901,5
20240802,095500,9366181,1901,1901,1901,1901,0
20240802,095400,9366181,1901,1901,1901,1901,0
20240802,095300,9366181,1901,1901,1901,1901,0
20240802,095200,9366181,1901,1901,1901,1901,15
20240802,095100,9337666,1901,1901,1901,1901,309
20240802,095000,8750257,1901,1901,1901,1901,13
20240802,094900,8725544,1902,1902,1902,1902,823
20240802,094800,7160198,1904,1903,1904,1903,2
20240802,094700,7156391,1905,1905,1905,1905,0
20240802,094600,7156391,1905,1905,1905,1905,0
20240802,094500,7156391,1905,1903,1905,1903,2
20240802,094400,7152583,1905,1905,1905,1905,0
20240802,094300,7152583,1905,1905,1905,1905,0
20240802,094200,7152583,1905,1903,1905,1903,6
20240802,094100,7141159,1905,1905,1905,1905,0
20240802,094000,7141159,1905,1903,1906,1903,5
20240802,093900,7131638,1905,1903,1905,1903,2
20240802,093800,7127830,1909,1903,1909,1903,19
20240802,093700,7091580,1905,1903,1905,1902,10
20240802,093600,7072551,1905,1903,1905,1903,2
20240802,093500,7068743,1905,1907,1907,1902,121
20240802,093400,6838587,1903,1902,1905,1902,463
20240802,093300,5957954,1902,1902,1902,1902,0
20240802,093200,5957954,1902,1902,1902,1902,0
20240802,093100,5957954,1902,1902,1902,1902,0
20240802,093000,5957954,1902,1902,1902,1902,1
20240802,092900,5956052,1900,1900,1900,1900,0
20240802,092800,5956052,1900,1900,1900,1900,0
20240802,092700,5956052,1900,1900,1900,1900,0
20240802,092600,5956052,1900,1900,1900,1900,0
20240802,092500,5956052,1900,1900,1900,1900,500
20240802,092400,5006052,1901,1901,1901,1901,50
20240802,092300,4911002,1900,1900,1900,1900,0
20240802,092200,4911002,1900,1900,1900,1900,0
20240802,092100,4911002,1900,1900,1900,1900,0
20240802,092000,4911002,1900,1900,1900,1900,0
20240802,091900,4911002,1900,1900,1900,1900,0
20240802,091800,4911002,1900,1900,1900,1900,124
20240802,091700,4675402,1901,1901,1901,1901,200
20240802,091600,4295202,1902,1902,1902,1902,0
20240802,091500,4295202,1902,1902,1902,1902,3
20240802,091400,4289496,1902,1907,1907,1902,46
20240802,091300,4201999,1909,1901,1909,1901,53
20240802,091200,4101222,1902,1902,1902,1902,97
20240802,091100,3916728,1903,1905,1905,1903,2
20240802,091000,3912920,1908,1908,1908,1908,2
20240802,090900,3909104,1901,1901,1901,1901,0
20240802,090800,3909104,1901,1901,1901,1901,10
20240802,090700,3890094,1900,1903,1906,1900,1348
20240802,090600,1325945,1905,1906,1906,1905,538
20240802,090500,301004,1919,1919,1919,1919,0
20240802,090400,301004,1919,1919,1919,1919,0
20240802,090300,301004,1919,1919,1919,1919,1
20240802,090200,299085,1905,1905,1905,1905,0
20240802,090100,299085,1905,1905,1905,1905,74
20240802,090000,158115,1905,1905,1905,1905,83