KissMeData/016090/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190100,203038283,1855,1855,1855,1855,459
20240809,190000,203038283,1855,1855,1855,1855,0
20240809,185900,203038283,1855,1855,1855,1855,0
20240809,185800,203038283,1855,1855,1855,1855,0
20240809,185700,203038283,1855,1855,1855,1855,0
20240809,185600,203038283,1855,1855,1855,1855,0
20240809,185500,203038283,1855,1855,1855,1855,0
20240809,185400,203038283,1855,1855,1855,1855,0
20240809,185300,203038283,1855,1855,1855,1855,0
20240809,185200,203038283,1855,1855,1855,1855,0
20240809,185100,203038283,1855,1855,1855,1855,0
20240809,185000,203038283,1855,1855,1855,1855,0
20240809,184900,203038283,1855,1855,1855,1855,0
20240809,184800,203038283,1855,1855,1855,1855,0
20240809,184700,203038283,1855,1855,1855,1855,0
20240809,184600,203038283,1855,1855,1855,1855,0
20240809,184500,203038283,1855,1855,1855,1855,0
20240809,184400,203038283,1855,1855,1855,1855,0
20240809,184300,203038283,1855,1855,1855,1855,0
20240809,184200,203038283,1855,1855,1855,1855,0
20240809,184100,203038283,1855,1855,1855,1855,0
20240809,184000,203038283,1855,1855,1855,1855,0
20240809,183900,203038283,1855,1855,1855,1855,0
20240809,183800,203038283,1855,1855,1855,1855,0
20240809,183700,203038283,1855,1855,1855,1855,0
20240809,183600,203038283,1855,1855,1855,1855,0
20240809,183500,203038283,1855,1855,1855,1855,0
20240809,183400,203038283,1855,1855,1855,1855,0
20240809,183300,203038283,1855,1855,1855,1855,0
20240809,183200,203038283,1855,1855,1855,1855,0
20240809,183100,203038283,1855,1855,1855,1855,459
20240809,183000,203038283,1855,1855,1855,1855,0
20240809,182900,203038283,1855,1855,1855,1855,0
20240809,182800,203038283,1855,1855,1855,1855,0
20240809,182700,203038283,1855,1855,1855,1855,0
20240809,182600,203038283,1855,1855,1855,1855,0
20240809,182500,203038283,1855,1855,1855,1855,0
20240809,182400,203038283,1855,1855,1855,1855,0
20240809,182300,203038283,1855,1855,1855,1855,0
20240809,182200,203038283,1855,1855,1855,1855,0
20240809,182100,203038283,1855,1855,1855,1855,0
20240809,182000,203038283,1855,1855,1855,1855,0
20240809,181900,203038283,1855,1855,1855,1855,0
20240809,181800,203038283,1855,1855,1855,1855,0
20240809,181700,203038283,1855,1855,1855,1855,0
20240809,181600,203038283,1855,1855,1855,1855,0
20240809,181500,203038283,1855,1855,1855,1855,0
20240809,181400,203038283,1855,1855,1855,1855,0
20240809,181300,203038283,1855,1855,1855,1855,0
20240809,181200,203038283,1855,1855,1855,1855,0
20240809,181100,203038283,1855,1855,1855,1855,0
20240809,181000,203038283,1855,1855,1855,1855,0
20240809,180900,203038283,1855,1855,1855,1855,0
20240809,180800,203038283,1855,1855,1855,1855,0
20240809,180700,203038283,1855,1855,1855,1855,0
20240809,180600,203038283,1855,1855,1855,1855,0
20240809,180500,203038283,1855,1855,1855,1855,0
20240809,180400,203038283,1855,1855,1855,1855,0
20240809,180300,203038283,1855,1855,1855,1855,0
20240809,180200,203038283,1855,1855,1855,1855,0
20240809,180100,203038283,1855,1855,1855,1855,459
20240809,180000,203038283,1855,1855,1855,1855,0
20240809,175900,203038283,1855,1855,1855,1855,0
20240809,175800,203038283,1855,1855,1855,1855,0
20240809,175700,203038283,1855,1855,1855,1855,0
20240809,175600,203038283,1855,1855,1855,1855,0
20240809,175500,203038283,1855,1855,1855,1855,0
20240809,175400,203038283,1855,1855,1855,1855,0
20240809,175300,203038283,1855,1855,1855,1855,0
20240809,175200,203038283,1855,1855,1855,1855,0
20240809,175100,203038283,1855,1855,1855,1855,0
20240809,175000,203038283,1855,1855,1855,1855,0
20240809,174900,203038283,1855,1855,1855,1855,0
20240809,174800,203038283,1855,1855,1855,1855,0
20240809,174700,203038283,1855,1855,1855,1855,0
20240809,174600,203038283,1855,1855,1855,1855,0
20240809,174500,203038283,1855,1855,1855,1855,0
20240809,174400,203038283,1855,1855,1855,1855,0
20240809,174300,203038283,1855,1855,1855,1855,0
20240809,174200,203038283,1855,1855,1855,1855,0
20240809,174100,203038283,1855,1855,1855,1855,0
20240809,174000,203038283,1855,1855,1855,1855,0
20240809,173900,203038283,1855,1855,1855,1855,0
20240809,173800,203038283,1855,1855,1855,1855,0
20240809,173700,203038283,1855,1855,1855,1855,0
20240809,173600,203038283,1855,1855,1855,1855,0
20240809,173500,203038283,1855,1855,1855,1855,0
20240809,173400,203038283,1855,1855,1855,1855,0
20240809,173300,203038283,1855,1855,1855,1855,0
20240809,173200,203038283,1855,1855,1855,1855,0
20240809,173100,203038283,1855,1855,1855,1855,459
20240809,173000,203038283,1855,1855,1855,1855,0
20240809,172900,203038283,1855,1855,1855,1855,0
20240809,172800,203038283,1855,1855,1855,1855,0
20240809,172700,203038283,1855,1855,1855,1855,0
20240809,172600,203038283,1855,1855,1855,1855,0
20240809,172500,203038283,1855,1855,1855,1855,0
20240809,172400,203038283,1855,1855,1855,1855,0
20240809,172300,203038283,1855,1855,1855,1855,0
20240809,172200,203038283,1855,1855,1855,1855,0
20240809,172100,203038283,1855,1855,1855,1855,0
20240809,172000,203038283,1855,1855,1855,1855,0
20240809,171900,203038283,1855,1855,1855,1855,0
20240809,171800,203038283,1855,1855,1855,1855,0
20240809,171700,203038283,1855,1855,1855,1855,0
20240809,171600,203038283,1855,1855,1855,1855,0
20240809,171500,203038283,1855,1855,1855,1855,0
20240809,171400,203038283,1855,1855,1855,1855,0
20240809,171300,203038283,1855,1855,1855,1855,0
20240809,171200,203038283,1855,1855,1855,1855,0
20240809,171100,203038283,1855,1855,1855,1855,0
20240809,171000,203038283,1855,1855,1855,1855,0
20240809,170900,203038283,1855,1855,1855,1855,0
20240809,170800,203038283,1855,1855,1855,1855,0
20240809,170700,203038283,1855,1855,1855,1855,0
20240809,170600,203038283,1855,1855,1855,1855,0
20240809,170500,203038283,1855,1855,1855,1855,0
20240809,170400,203038283,1855,1855,1855,1855,0
20240809,170300,203038283,1855,1855,1855,1855,0
20240809,170200,203038283,1855,1855,1855,1855,0
20240809,170100,203038283,1855,1855,1855,1855,459
20240809,170000,203038283,1855,1855,1855,1855,0
20240809,165900,203038283,1855,1855,1855,1855,0
20240809,165800,203038283,1855,1855,1855,1855,0
20240809,165700,203038283,1855,1855,1855,1855,0
20240809,165600,203038283,1855,1855,1855,1855,0
20240809,165500,203038283,1855,1855,1855,1855,0
20240809,165400,203038283,1855,1855,1855,1855,0
20240809,165300,203038283,1855,1855,1855,1855,0
20240809,165200,203038283,1855,1855,1855,1855,0
20240809,165100,203038283,1855,1855,1855,1855,0
20240809,165000,203038283,1855,1855,1855,1855,0
20240809,164900,203038283,1855,1855,1855,1855,0
20240809,164800,203038283,1855,1855,1855,1855,0
20240809,164700,203038283,1855,1855,1855,1855,0
20240809,164600,203038283,1855,1855,1855,1855,0
20240809,164500,203038283,1855,1855,1855,1855,0
20240809,164400,203038283,1855,1855,1855,1855,0
20240809,164300,203038283,1855,1855,1855,1855,0
20240809,164200,203038283,1855,1855,1855,1855,0
20240809,164100,203038283,1855,1855,1855,1855,0
20240809,164000,203038283,1855,1855,1855,1855,0
20240809,163900,203038283,1855,1855,1855,1855,0
20240809,163800,203038283,1855,1855,1855,1855,0
20240809,163700,203038283,1855,1855,1855,1855,0
20240809,163600,203038283,1855,1855,1855,1855,0
20240809,163500,203038283,1855,1855,1855,1855,0
20240809,163400,203038283,1855,1855,1855,1855,0
20240809,163300,203038283,1855,1855,1855,1855,0
20240809,163200,203038283,1855,1855,1855,1855,0
20240809,163100,203038283,1855,1855,1855,1855,459
20240809,163000,203038283,1855,1855,1855,1855,0
20240809,162900,203038283,1855,1855,1855,1855,0
20240809,162800,203038283,1855,1855,1855,1855,0
20240809,162700,203038283,1855,1855,1855,1855,0
20240809,162600,203038283,1855,1855,1855,1855,0
20240809,162500,203038283,1855,1855,1855,1855,0
20240809,162400,203038283,1855,1855,1855,1855,0
20240809,162300,203038283,1855,1855,1855,1855,0
20240809,162200,203038283,1855,1855,1855,1855,0
20240809,162100,203038283,1855,1855,1855,1855,0
20240809,162000,203038283,1855,1855,1855,1855,0
20240809,161900,203038283,1855,1855,1855,1855,0
20240809,161800,203038283,1855,1855,1855,1855,0
20240809,161700,203038283,1855,1855,1855,1855,0
20240809,161600,203038283,1855,1855,1855,1855,0
20240809,161500,203038283,1855,1855,1855,1855,0
20240809,161400,203038283,1855,1855,1855,1855,0
20240809,161300,203038283,1855,1855,1855,1855,0
20240809,161200,203038283,1855,1855,1855,1855,0
20240809,161100,203038283,1855,1855,1855,1855,0
20240809,161000,203038283,1855,1855,1855,1855,0
20240809,160900,203038283,1855,1855,1855,1855,0
20240809,160800,203038283,1855,1855,1855,1855,0
20240809,160700,203038283,1855,1855,1855,1855,0
20240809,160600,203038283,1855,1855,1855,1855,0
20240809,160500,203038283,1855,1855,1855,1855,0
20240809,160400,203038283,1855,1855,1855,1855,0
20240809,160300,203038283,1855,1855,1855,1855,0
20240809,160200,203038283,1855,1855,1855,1855,0
20240809,160100,203038283,1855,1855,1855,1855,459
20240809,160000,203038283,1855,1855,1855,1855,0
20240809,155900,203038283,1855,1855,1855,1855,0
20240809,155800,203038283,1855,1855,1855,1855,0
20240809,155700,203038283,1855,1855,1855,1855,0
20240809,155600,203038283,1855,1855,1855,1855,0
20240809,155500,203038283,1855,1855,1855,1855,0
20240809,155400,203038283,1855,1855,1855,1855,0
20240809,155300,203038283,1855,1855,1855,1855,0
20240809,155200,203038283,1855,1855,1855,1855,0
20240809,155100,203038283,1855,1855,1855,1855,0
20240809,155000,203038283,1855,1855,1855,1855,0
20240809,154900,203038283,1855,1855,1855,1855,0
20240809,154800,203038283,1855,1855,1855,1855,0
20240809,154700,203038283,1855,1855,1855,1855,0
20240809,154600,203038283,1855,1855,1855,1855,0
20240809,154500,203038283,1855,1855,1855,1855,0
20240809,154400,203038283,1855,1855,1855,1855,0
20240809,154300,203038283,1855,1855,1855,1855,0
20240809,154200,203038283,1855,1855,1855,1855,0
20240809,154100,203038283,1855,1855,1855,1855,0
20240809,154000,203038283,1855,1855,1855,1855,0
20240809,153900,203038283,1855,1855,1855,1855,0
20240809,153800,203038283,1855,1855,1855,1855,0
20240809,153700,203038283,1855,1855,1855,1855,0
20240809,153600,203038283,1855,1855,1855,1855,0
20240809,153500,203038283,1855,1855,1855,1855,0
20240809,153400,203038283,1855,1855,1855,1855,0
20240809,153300,203038283,1855,1855,1855,1855,0
20240809,153200,203038283,1855,1855,1855,1855,0
20240809,153100,203038283,1855,1855,1855,1855,459
20240809,153000,203038283,1855,1855,1855,1855,459
20240809,152900,202186838,1854,1854,1854,1854,0
20240809,152800,202186838,1854,1854,1854,1854,0
20240809,152700,202186838,1854,1854,1854,1854,0
20240809,152600,202186838,1854,1854,1854,1854,0
20240809,152500,202186838,1854,1854,1854,1854,0
20240809,152400,202186838,1854,1854,1854,1854,0
20240809,152300,202186838,1854,1854,1854,1854,0
20240809,152200,202186838,1854,1854,1854,1854,0
20240809,152100,202186838,1854,1854,1854,1854,0
20240809,152000,202186838,1854,1854,1854,1854,0
20240809,151900,202186838,1854,1854,1854,1854,0
20240809,151800,202186838,1854,1854,1854,1854,0
20240809,151700,202186838,1854,1854,1854,1854,185
20240809,151600,201843848,1855,1855,1855,1855,0
20240809,151500,201843848,1855,1855,1855,1855,26
20240809,151400,201795618,1855,1855,1855,1855,0
20240809,151300,201795618,1855,1855,1855,1855,651
20240809,151200,200588013,1855,1855,1855,1855,0
20240809,151100,200588013,1855,1855,1855,1855,0
20240809,151000,200588013,1855,1855,1855,1855,0
20240809,150900,200588013,1855,1855,1855,1855,0
20240809,150800,200588013,1855,1855,1855,1855,0
20240809,150700,200588013,1855,1855,1855,1855,0
20240809,150600,200588013,1855,1855,1855,1855,27
20240809,150500,200537928,1855,1855,1855,1855,0
20240809,150400,200537928,1855,1855,1855,1855,36
20240809,150300,200471148,1855,1855,1855,1855,0
20240809,150200,200471148,1855,1855,1855,1855,0
20240809,150100,200471148,1855,1855,1855,1855,100
20240809,150000,200285648,1855,1855,1855,1855,46
20240809,145900,200200318,1855,1855,1855,1855,47
20240809,145800,200113133,1855,1855,1855,1855,0
20240809,145700,200113133,1855,1855,1855,1855,16
20240809,145600,200083453,1855,1855,1855,1855,16
20240809,145500,200053773,1855,1855,1855,1855,39
20240809,145400,199981428,1855,1855,1855,1855,15
20240809,145300,199953603,1855,1855,1855,1855,16
20240809,145200,199923923,1854,1854,1854,1854,0
20240809,145100,199923923,1854,1853,1854,1853,2
20240809,145000,199920216,1852,1852,1853,1852,3328
20240809,144900,193754581,1852,1854,1854,1852,1000
20240809,144800,191902534,1854,1861,1861,1854,5264
20240809,144700,182134539,1861,1859,1861,1859,25
20240809,144600,182088017,1858,1858,1858,1858,1
20240809,144500,182086159,1857,1857,1857,1857,1
20240809,144400,182084302,1857,1857,1857,1857,1311
20240809,144300,179649775,1857,1857,1857,1857,39
20240809,144200,179577352,1857,1857,1857,1857,15
20240809,144100,179549497,1857,1857,1857,1857,0
20240809,144000,179549497,1857,1857,1857,1857,16
20240809,143900,179519785,1857,1857,1857,1857,39
20240809,143800,179447362,1857,1856,1857,1856,232
20240809,143700,179016654,1857,1857,1857,1854,2204
20240809,143600,174929767,1857,1857,1857,1857,16
20240809,143500,174900055,1857,1857,1857,1857,23
20240809,143400,174857344,1857,1857,1857,1857,16
20240809,143300,174827632,1857,1857,1857,1857,16
20240809,143200,174797920,1857,1857,1857,1857,16
20240809,143100,174768208,1857,1857,1857,1857,41
20240809,143000,174692071,1857,1857,1857,1857,16
20240809,142900,174662359,1855,1855,1855,1855,0
20240809,142800,174662359,1855,1855,1855,1855,0
20240809,142700,174662359,1855,1854,1855,1854,1361
20240809,142600,172137856,1855,1855,1855,1855,39
20240809,142500,172065511,1855,1855,1855,1855,15
20240809,142400,172037686,1854,1855,1855,1854,66
20240809,142300,171915306,1855,1855,1855,1855,0
20240809,142200,171915306,1855,1855,1855,1855,39
20240809,142100,171842961,1855,1855,1855,1855,16
20240809,142000,171813281,1855,1855,1855,1855,15
20240809,141900,171785456,1855,1855,1855,1855,16
20240809,141800,171755776,1854,1853,1854,1853,5
20240809,141700,171746508,1853,1854,1854,1853,51
20240809,141600,171651990,1855,1855,1855,1855,16
20240809,141500,171622310,1855,1855,1855,1855,16
20240809,141400,171592630,1853,1853,1853,1853,4
20240809,141300,171585218,1853,1855,1855,1852,46
20240809,141200,171499937,1854,1854,1854,1854,22
20240809,141100,171459149,1854,1854,1854,1854,2
20240809,141000,171455441,1853,1853,1854,1853,2033
20240809,140900,167686328,1853,1854,1854,1853,48
20240809,140800,167597351,1855,1855,1855,1855,15
20240809,140700,167569526,1855,1855,1855,1855,16
20240809,140600,167539846,1854,1853,1854,1853,7
20240809,140500,167526869,1852,1852,1852,1852,0
20240809,140400,167526869,1852,1852,1852,1852,1
20240809,140300,167525017,1852,1851,1852,1851,86
20240809,140200,167365829,1852,1852,1852,1850,1160
20240809,140100,165219772,1853,1853,1853,1853,0
20240809,140000,165219772,1853,1851,1853,1851,32
20240809,135900,165160538,1851,1852,1852,1851,39
20240809,135800,165088333,1851,1851,1851,1851,0
20240809,135700,165088333,1851,1854,1854,1851,3354
20240809,135600,158879970,1854,1854,1854,1854,5
20240809,135500,158870700,1854,1854,1854,1854,232
20240809,135400,158440572,1854,1854,1854,1854,16
20240809,135300,158410908,1854,1854,1854,1854,23
20240809,135200,158368266,1854,1854,1854,1854,39
20240809,135100,158295960,1854,1854,1854,1854,55
20240809,135000,158193990,1853,1853,1853,1853,2295
20240809,134900,153941355,1851,1854,1854,1851,1148
20240809,134800,151816310,1854,1854,1854,1854,16
20240809,134700,151786646,1854,1854,1854,1854,1
20240809,134600,151784792,1854,1854,1854,1854,16
20240809,134500,151755128,1854,1854,1854,1854,38
20240809,134400,151684676,1853,1853,1853,1853,0
20240809,134300,151684676,1853,1856,1856,1853,4000
20240809,134200,144270273,1857,1857,1857,1857,16
20240809,134100,144240561,1856,1856,1856,1856,4
20240809,134000,144233137,1855,1855,1855,1855,4
20240809,133900,144225717,1855,1854,1855,1854,8
20240809,133800,144210883,1854,1853,1854,1853,5
20240809,133700,144201616,1853,1853,1855,1852,77
20240809,133600,144058951,1853,1852,1853,1852,5
20240809,133500,144049688,1852,1854,1854,1851,52
20240809,133400,143953358,1853,1856,1856,1852,63
20240809,133300,143836539,1857,1857,1857,1857,39
20240809,133200,143764116,1857,1857,1857,1857,16
20240809,133100,143734404,1857,1857,1857,1857,16
20240809,133000,143704692,1857,1857,1857,1857,16
20240809,132900,143674980,1857,1857,1857,1857,0
20240809,132800,143674980,1857,1857,1857,1857,51
20240809,132700,143580273,1857,1857,1857,1857,16
20240809,132600,143550561,1857,1857,1857,1857,16
20240809,132500,143520849,1857,1857,1857,1857,16
20240809,132400,143491137,1857,1857,1857,1857,39
20240809,132300,143418714,1857,1857,1857,1857,0
20240809,132200,143418714,1857,1857,1857,1857,15
20240809,132100,143390859,1857,1857,1857,1857,16
20240809,132000,143361147,1857,1857,1857,1857,39
20240809,131900,143288724,1857,1857,1857,1857,16
20240809,131800,143259012,1857,1857,1857,1857,15
20240809,131700,143231157,1857,1857,1857,1857,0
20240809,131600,143231157,1857,1857,1857,1857,39
20240809,131500,143158734,1857,1857,1857,1857,16
20240809,131400,143129022,1857,1857,1857,1857,16
20240809,131300,143099310,1857,1857,1857,1857,16
20240809,131200,143069598,1857,1856,1857,1856,25
20240809,131100,143023175,1855,1855,1855,1855,0
20240809,131000,143023175,1855,1855,1855,1855,2
20240809,130900,143019465,1854,1856,1856,1854,302
20240809,130800,142459482,1857,1856,1857,1856,18
20240809,130700,142426058,1856,1856,1856,1856,18
20240809,130600,142392650,1856,1856,1856,1856,15
20240809,130500,142364810,1855,1855,1855,1855,0
20240809,130400,142364810,1855,1855,1856,1855,20
20240809,130300,142327694,1854,1853,1854,1853,10
20240809,130200,142309160,1853,1856,1856,1853,455
20240809,130100,141465684,1856,1856,1856,1856,15
20240809,130000,141437844,1856,1856,1856,1856,49
20240809,125900,141346900,1856,1856,1856,1856,0
20240809,125800,141346900,1856,1856,1856,1856,0
20240809,125700,141346900,1856,1856,1856,1856,0
20240809,125600,141346900,1856,1856,1856,1856,0
20240809,125500,141346900,1856,1856,1856,1856,0
20240809,125400,141346900,1856,1856,1856,1856,0
20240809,125300,141346900,1856,1856,1856,1856,0
20240809,125200,141346900,1856,1856,1856,1856,0
20240809,125100,141346900,1856,1856,1856,1856,0
20240809,125000,141346900,1856,1856,1856,1856,0
20240809,124900,141346900,1856,1856,1856,1856,0
20240809,124800,141346900,1856,1856,1856,1856,0
20240809,124700,141346900,1856,1856,1856,1856,0
20240809,124600,141346900,1856,1856,1856,1856,0
20240809,124500,141346900,1856,1856,1856,1856,0
20240809,124400,141346900,1856,1856,1856,1856,0
20240809,124300,141346900,1856,1856,1856,1856,0
20240809,124200,141346900,1856,1856,1856,1856,0
20240809,124100,141346900,1856,1856,1856,1856,0
20240809,124000,141346900,1856,1856,1856,1856,0
20240809,123900,141346900,1856,1856,1856,1856,0
20240809,123800,141346900,1856,1856,1856,1856,21
20240809,123700,141307924,1855,1855,1855,1855,6
20240809,123600,141296794,1855,1853,1855,1853,15
20240809,123500,141268985,1853,1855,1855,1853,1296
20240809,123400,138867426,1856,1856,1856,1856,0
20240809,123300,138867426,1856,1856,1856,1856,0
20240809,123200,138867426,1856,1856,1856,1856,0
20240809,123100,138867426,1856,1859,1859,1856,1081
20240809,123000,136860933,1860,1863,1863,1860,4562
20240809,122900,128375595,1865,1865,1865,1865,0
20240809,122800,128375595,1865,1865,1865,1865,0
20240809,122700,128375595,1865,1865,1865,1865,0
20240809,122600,128375595,1865,1865,1865,1865,0
20240809,122500,128375595,1865,1864,1865,1864,3
20240809,122400,128370002,1863,1863,1863,1863,0
20240809,122300,128370002,1863,1863,1863,1863,1
20240809,122200,128368139,1863,1863,1863,1863,0
20240809,122100,128368139,1863,1863,1863,1863,0
20240809,122000,128368139,1863,1863,1863,1863,0
20240809,121900,128368139,1863,1863,1863,1863,0
20240809,121800,128368139,1863,1863,1863,1863,0
20240809,121700,128368139,1863,1863,1863,1863,0
20240809,121600,128368139,1863,1863,1863,1863,0
20240809,121500,128368139,1863,1863,1863,1863,0
20240809,121400,128368139,1863,1863,1863,1863,0
20240809,121300,128368139,1863,1863,1863,1863,0
20240809,121200,128368139,1863,1863,1863,1863,0
20240809,121100,128368139,1863,1863,1863,1863,0
20240809,121000,128368139,1863,1863,1863,1863,0
20240809,120900,128368139,1863,1863,1863,1863,3
20240809,120800,128362550,1865,1865,1865,1865,0
20240809,120700,128362550,1865,1865,1865,1865,0
20240809,120600,128362550,1865,1865,1865,1865,0
20240809,120500,128362550,1865,1865,1865,1865,0
20240809,120400,128362550,1865,1862,1865,1862,2
20240809,120300,128358823,1865,1861,1865,1861,4
20240809,120200,128351370,1865,1864,1865,1861,3
20240809,120100,128345780,1859,1860,1860,1859,3
20240809,120000,128340202,1860,1865,1865,1859,862
20240809,115900,126736529,1866,1864,1866,1864,45
20240809,115800,126652578,1863,1863,1863,1863,4
20240809,115700,126645126,1862,1860,1865,1860,1148
20240809,115600,124507450,1860,1865,1865,1859,51
20240809,115500,124412351,1864,1864,1864,1864,5
20240809,115400,124403031,1866,1862,1866,1862,96
20240809,115300,124223946,1862,1860,1862,1860,16
20240809,115200,124194171,1860,1861,1861,1860,111
20240809,115100,123987690,1860,1858,1865,1858,38
20240809,115000,123916881,1858,1865,1865,1858,163
20240809,114900,123613049,1864,1864,1864,1864,1
20240809,114800,123611185,1863,1862,1863,1862,13
20240809,114700,123586972,1862,1857,1865,1857,1178
20240809,114600,121398103,1857,1865,1865,1857,33
20240809,114500,121336582,1864,1860,1864,1860,139
20240809,114400,121077498,1860,1858,1860,1858,14
20240809,114300,121051472,1859,1865,1865,1857,1873
20240809,114200,117569201,1866,1866,1866,1866,65
20240809,114100,117447911,1866,1866,1866,1866,38
20240809,114000,117377003,1866,1866,1866,1866,41
20240809,113900,117300497,1866,1866,1866,1866,38
20240809,113800,117229589,1866,1866,1866,1866,38
20240809,113700,117158681,1866,1866,1866,1866,46
20240809,113600,117072845,1866,1866,1866,1866,38
20240809,113500,117001937,1866,1866,1866,1866,61
20240809,113400,116888111,1866,1866,1866,1866,19
20240809,113300,116852657,1866,1866,1866,1866,38
20240809,113200,116781749,1866,1866,1866,1866,67
20240809,113100,116656727,1866,1866,1866,1866,19
20240809,113000,116621273,1866,1866,1866,1866,60
20240809,112900,116509313,1866,1866,1866,1866,38
20240809,112800,116438405,1866,1866,1866,1866,46
20240809,112700,116352569,1866,1866,1866,1866,38
20240809,112600,116281661,1866,1866,1866,1866,38
20240809,112500,116210753,1866,1866,1866,1866,42
20240809,112400,116132381,1866,1866,1866,1866,38
20240809,112300,116061473,1866,1866,1866,1866,82
20240809,112200,115908461,1865,1864,1865,1864,1127
20240809,112100,113807732,1865,1865,1865,1864,90
20240809,112000,113639901,1865,1865,1865,1865,62
20240809,111900,113524271,1865,1865,1865,1865,19
20240809,111800,113488836,1864,1864,1865,1864,67
20240809,111700,113363923,1864,1864,1864,1864,38
20240809,111600,113293091,1864,1864,1864,1864,19
20240809,111500,113257675,1865,1864,1865,1864,63
20240809,111400,113140211,1864,1864,1864,1864,38
20240809,111300,113069379,1864,1864,1865,1864,46
20240809,111200,112983621,1864,1864,1864,1864,38
20240809,111100,112912789,1864,1864,1864,1864,38
20240809,111000,112841957,1865,1868,1868,1864,4875
20240809,110900,103747085,1869,1869,1869,1867,59
20240809,110800,103636818,1869,1864,1870,1864,568
20240809,110700,102577885,1863,1863,1863,1863,1021
20240809,110600,100675762,1863,1859,1863,1859,54
20240809,110500,100575182,1859,1857,1859,1857,2282
20240809,110400,96335230,1858,1862,1863,1858,218
20240809,110300,95929645,1864,1864,1864,1864,64
20240809,110200,95810349,1864,1867,1868,1862,4248
20240809,110100,87892933,1866,1868,1868,1866,122
20240809,110000,87665063,1867,1864,1867,1864,58
20240809,105900,87556793,1864,1862,1864,1862,10
20240809,105800,87538165,1861,1856,1868,1856,14
20240809,105700,87512104,1857,1869,1869,1856,1978
20240809,105600,83834812,1869,1868,1869,1868,42
20240809,105500,83756315,1867,1869,1869,1867,40
20240809,105400,83681595,1869,1869,1869,1869,38
20240809,105300,83610573,1868,1867,1869,1867,33
20240809,105200,83548941,1867,1867,1867,1867,38
20240809,105100,83477995,1867,1865,1868,1865,95
20240809,105000,83300696,1864,1864,1864,1864,2
20240809,104900,83296968,1863,1862,1863,1862,23
20240809,104800,83254140,1865,1864,1865,1862,116
20240809,104700,83037930,1862,1862,1862,1862,2
20240809,104600,83034206,1861,1859,1862,1859,15
20240809,104500,83006285,1861,1860,1861,1860,50
20240809,104400,82913242,1859,1858,1860,1858,27
20240809,104300,82863035,1858,1857,1859,1857,1152
20240809,104200,80721479,1857,1861,1861,1856,1772
20240809,104100,77430797,1861,1857,1863,1856,3300
20240809,104000,71304000,1858,1865,1865,1858,301
20240809,103900,70743598,1866,1869,1872,1866,4540
20240809,103800,62260472,1868,1867,1868,1867,56
20240809,103700,62155914,1867,1866,1868,1866,12
20240809,103600,62133518,1865,1859,1865,1859,12
20240809,103500,62111172,1859,1861,1861,1858,1166
20240809,103400,59943576,1861,1861,1861,1858,2365
20240809,103300,55549213,1859,1859,1860,1859,39
20240809,103200,55476676,1860,1860,1860,1859,86
20240809,103100,55316717,1859,1858,1859,1858,37
20240809,103000,55247942,1857,1856,1857,1856,16
20240809,102900,55218233,1855,1853,1856,1853,22
20240809,102800,55177439,1854,1853,1854,1853,44
20240809,102700,55095886,1853,1853,1853,1853,916
20240809,102600,53398538,1853,1853,1853,1853,39
20240809,102500,53326271,1853,1853,1853,1853,38
20240809,102400,53255857,1853,1853,1853,1853,65
20240809,102300,53135412,1853,1853,1853,1853,19
20240809,102200,53100205,1854,1854,1854,1854,61
20240809,102100,52987111,1854,1854,1854,1854,41
20240809,102000,52911097,1854,1853,1854,1853,35
20240809,101900,52846223,1855,1857,1858,1855,70
20240809,101800,52716226,1859,1858,1862,1858,4506
20240809,101700,44337120,1857,1865,1871,1856,508
20240809,101600,43390440,1865,1851,1865,1850,405
20240809,101500,42638015,1851,1851,1851,1850,270
20240809,101400,42138246,1851,1850,1851,1849,58
20240809,101300,42030903,1851,1851,1851,1851,38
20240809,101200,41960565,1851,1851,1851,1851,598
20240809,101100,40853667,1851,1851,1851,1851,19
20240809,101000,40818498,1851,1851,1851,1851,38
20240809,100900,40748160,1851,1851,1851,1851,66
20240809,100800,40625994,1851,1851,1851,1851,19
20240809,100700,40590825,1851,1851,1851,1851,64
20240809,100600,40472361,1851,1852,1852,1851,54
20240809,100500,40372385,1852,1852,1852,1852,32
20240809,100400,40313121,1852,1852,1852,1851,52
20240809,100300,40216818,1852,1852,1852,1852,38
20240809,100200,40146442,1852,1852,1852,1851,63
20240809,100100,40029767,1851,1849,1851,1849,7
20240809,100000,40016822,1849,1849,1852,1849,62
20240809,095900,39902151,1849,1849,1849,1849,0
20240809,095800,39902151,1849,1849,1849,1849,0
20240809,095700,39902151,1849,1849,1849,1849,0
20240809,095600,39902151,1849,1849,1849,1849,100
20240809,095500,39717251,1849,1849,1849,1849,1005
20240809,095400,37859006,1849,1849,1849,1849,1757
20240809,095300,34610313,1849,1849,1849,1849,2295
20240809,095200,30366858,1848,1848,1848,1848,0
20240809,095100,30366858,1848,1848,1848,1848,0
20240809,095000,30366858,1848,1848,1848,1848,0
20240809,094900,30366858,1848,1848,1848,1848,0
20240809,094800,30366858,1848,1848,1848,1848,1721
20240809,094700,27186450,1846,1847,1847,1846,50
20240809,094600,27094134,1848,1851,1851,1848,3321
20240809,094500,20950446,1852,1852,1852,1852,0
20240809,094400,20950446,1852,1852,1852,1852,1
20240809,094300,20948594,1851,1851,1851,1851,0
20240809,094200,20948594,1851,1851,1851,1851,0
20240809,094100,20948594,1851,1851,1851,1851,0
20240809,094000,20948594,1851,1854,1854,1851,3000
20240809,093900,15392122,1854,1855,1855,1854,112
20240809,093800,15184472,1855,1855,1855,1855,1
20240809,093700,15182617,1855,1855,1855,1855,3
20240809,093600,15177052,1855,1855,1855,1855,0
20240809,093500,15177052,1855,1855,1855,1855,0
20240809,093400,15177052,1855,1855,1855,1855,0
20240809,093300,15177052,1855,1855,1855,1855,0
20240809,093200,15177052,1855,1858,1858,1855,64
20240809,093100,15058266,1856,1857,1858,1856,162
20240809,093000,14757586,1856,1856,1856,1856,0
20240809,092900,14757586,1856,1859,1859,1856,30
20240809,092800,14701900,1860,1860,1860,1860,0
20240809,092700,14701900,1860,1860,1860,1860,10
20240809,092600,14683300,1860,1863,1863,1860,2231
20240809,092500,10533628,1872,1866,1872,1866,743
20240809,092400,9147172,1867,1866,1867,1866,14
20240809,092300,9121036,1864,1864,1864,1864,0
20240809,092200,9121036,1864,1864,1864,1864,0
20240809,092100,9121036,1864,1864,1864,1864,0
20240809,092000,9121036,1864,1864,1864,1864,1
20240809,091900,9119172,1863,1866,1866,1863,3
20240809,091800,9113578,1867,1867,1867,1867,1
20240809,091700,9111711,1866,1872,1872,1866,739
20240809,091600,7731259,1864,1863,1864,1863,3
20240809,091500,7725669,1875,1855,1875,1855,110
20240809,091400,7520503,1875,1850,1875,1850,1506
20240809,091300,4716587,1858,1839,1858,1839,529
20240809,091200,3737785,1838,1838,1838,1838,1
20240809,091100,3735947,1835,1835,1835,1835,0
20240809,091000,3735947,1835,1835,1835,1835,0
20240809,090900,3735947,1835,1855,1855,1835,159
20240809,090800,3443770,1855,1850,1855,1850,627
20240809,090700,2282997,1850,1837,1850,1837,26
20240809,090600,2235066,1849,1848,1849,1848,300
20240809,090500,1680376,1849,1849,1849,1849,153
20240809,090400,1397479,1849,1849,1849,1849,2
20240809,090300,1393781,1850,1850,1850,1850,0
20240809,090200,1393781,1850,1850,1850,1850,200
20240809,090100,1023781,1850,1840,1850,1840,306
20240809,090000,459597,1839,1831,1839,1831,251