KissMeData/016090/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190000,448052751,1837,1837,1837,1837,83
20240905,185900,448052751,1837,1837,1837,1837,0
20240905,185800,448052751,1837,1837,1837,1837,0
20240905,185700,448052751,1837,1837,1837,1837,0
20240905,185600,448052751,1837,1837,1837,1837,0
20240905,185500,448052751,1837,1837,1837,1837,0
20240905,185400,448052751,1837,1837,1837,1837,0
20240905,185300,448052751,1837,1837,1837,1837,0
20240905,185200,448052751,1837,1837,1837,1837,0
20240905,185100,448052751,1837,1837,1837,1837,0
20240905,185000,448052751,1837,1837,1837,1837,0
20240905,184900,448052751,1837,1837,1837,1837,0
20240905,184800,448052751,1837,1837,1837,1837,0
20240905,184700,448052751,1837,1837,1837,1837,0
20240905,184600,448052751,1837,1837,1837,1837,0
20240905,184500,448052751,1837,1837,1837,1837,0
20240905,184400,448052751,1837,1837,1837,1837,0
20240905,184300,448052751,1837,1837,1837,1837,0
20240905,184200,448052751,1837,1837,1837,1837,0
20240905,184100,448052751,1837,1837,1837,1837,0
20240905,184000,448052751,1837,1837,1837,1837,0
20240905,183900,448052751,1837,1837,1837,1837,0
20240905,183800,448052751,1837,1837,1837,1837,0
20240905,183700,448052751,1837,1837,1837,1837,0
20240905,183600,448052751,1837,1837,1837,1837,0
20240905,183500,448052751,1837,1837,1837,1837,0
20240905,183400,448052751,1837,1837,1837,1837,0
20240905,183300,448052751,1837,1837,1837,1837,0
20240905,183200,448052751,1837,1837,1837,1837,0
20240905,183100,448052751,1837,1837,1837,1837,0
20240905,183000,448052751,1837,1837,1837,1837,83
20240905,182900,448052751,1837,1837,1837,1837,0
20240905,182800,448052751,1837,1837,1837,1837,0
20240905,182700,448052751,1837,1837,1837,1837,0
20240905,182600,448052751,1837,1837,1837,1837,0
20240905,182500,448052751,1837,1837,1837,1837,0
20240905,182400,448052751,1837,1837,1837,1837,0
20240905,182300,448052751,1837,1837,1837,1837,0
20240905,182200,448052751,1837,1837,1837,1837,0
20240905,182100,448052751,1837,1837,1837,1837,0
20240905,182000,448052751,1837,1837,1837,1837,0
20240905,181900,448052751,1837,1837,1837,1837,0
20240905,181800,448052751,1837,1837,1837,1837,0
20240905,181700,448052751,1837,1837,1837,1837,0
20240905,181600,448052751,1837,1837,1837,1837,0
20240905,181500,448052751,1837,1837,1837,1837,0
20240905,181400,448052751,1837,1837,1837,1837,0
20240905,181300,448052751,1837,1837,1837,1837,0
20240905,181200,448052751,1837,1837,1837,1837,0
20240905,181100,448052751,1837,1837,1837,1837,0
20240905,181000,448052751,1837,1837,1837,1837,0
20240905,180900,448052751,1837,1837,1837,1837,0
20240905,180800,448052751,1837,1837,1837,1837,0
20240905,180700,448052751,1837,1837,1837,1837,0
20240905,180600,448052751,1837,1837,1837,1837,0
20240905,180500,448052751,1837,1837,1837,1837,0
20240905,180400,448052751,1837,1837,1837,1837,0
20240905,180300,448052751,1837,1837,1837,1837,0
20240905,180200,448052751,1837,1837,1837,1837,0
20240905,180100,448052751,1837,1837,1837,1837,0
20240905,180000,448052751,1837,1837,1837,1837,83
20240905,175900,448052751,1837,1837,1837,1837,0
20240905,175800,448052751,1837,1837,1837,1837,0
20240905,175700,448052751,1837,1837,1837,1837,0
20240905,175600,448052751,1837,1837,1837,1837,0
20240905,175500,448052751,1837,1837,1837,1837,0
20240905,175400,448052751,1837,1837,1837,1837,0
20240905,175300,448052751,1837,1837,1837,1837,0
20240905,175200,448052751,1837,1837,1837,1837,0
20240905,175100,448052751,1837,1837,1837,1837,0
20240905,175000,448052751,1837,1837,1837,1837,0
20240905,174900,448052751,1837,1837,1837,1837,0
20240905,174800,448052751,1837,1837,1837,1837,0
20240905,174700,448052751,1837,1837,1837,1837,0
20240905,174600,448052751,1837,1837,1837,1837,0
20240905,174500,448052751,1837,1837,1837,1837,0
20240905,174400,448052751,1837,1837,1837,1837,0
20240905,174300,448052751,1837,1837,1837,1837,0
20240905,174200,448052751,1837,1837,1837,1837,0
20240905,174100,448052751,1837,1837,1837,1837,0
20240905,174000,448052751,1837,1837,1837,1837,0
20240905,173900,448052751,1837,1837,1837,1837,0
20240905,173800,448052751,1837,1837,1837,1837,0
20240905,173700,448052751,1837,1837,1837,1837,0
20240905,173600,448052751,1837,1837,1837,1837,0
20240905,173500,448052751,1837,1837,1837,1837,0
20240905,173400,448052751,1837,1837,1837,1837,0
20240905,173300,448052751,1837,1837,1837,1837,0
20240905,173200,448052751,1837,1837,1837,1837,0
20240905,173100,448052751,1837,1837,1837,1837,0
20240905,173000,448052751,1837,1837,1837,1837,83
20240905,172900,448052751,1837,1837,1837,1837,0
20240905,172800,448052751,1837,1837,1837,1837,0
20240905,172700,448052751,1837,1837,1837,1837,0
20240905,172600,448052751,1837,1837,1837,1837,0
20240905,172500,448052751,1837,1837,1837,1837,0
20240905,172400,448052751,1837,1837,1837,1837,0
20240905,172300,448052751,1837,1837,1837,1837,0
20240905,172200,448052751,1837,1837,1837,1837,0
20240905,172100,448052751,1837,1837,1837,1837,0
20240905,172000,448052751,1837,1837,1837,1837,0
20240905,171900,448052751,1837,1837,1837,1837,0
20240905,171800,448052751,1837,1837,1837,1837,0
20240905,171700,448052751,1837,1837,1837,1837,0
20240905,171600,448052751,1837,1837,1837,1837,0
20240905,171500,448052751,1837,1837,1837,1837,0
20240905,171400,448052751,1837,1837,1837,1837,0
20240905,171300,448052751,1837,1837,1837,1837,0
20240905,171200,448052751,1837,1837,1837,1837,0
20240905,171100,448052751,1837,1837,1837,1837,0
20240905,171000,448052751,1837,1837,1837,1837,0
20240905,170900,448052751,1837,1837,1837,1837,0
20240905,170800,448052751,1837,1837,1837,1837,0
20240905,170700,448052751,1837,1837,1837,1837,0
20240905,170600,448052751,1837,1837,1837,1837,0
20240905,170500,448052751,1837,1837,1837,1837,0
20240905,170400,448052751,1837,1837,1837,1837,0
20240905,170300,448052751,1837,1837,1837,1837,0
20240905,170200,448052751,1837,1837,1837,1837,0
20240905,170100,448052751,1837,1837,1837,1837,0
20240905,170000,448052751,1837,1837,1837,1837,83
20240905,165900,448052751,1837,1837,1837,1837,0
20240905,165800,448052751,1837,1837,1837,1837,0
20240905,165700,448052751,1837,1837,1837,1837,0
20240905,165600,448052751,1837,1837,1837,1837,0
20240905,165500,448052751,1837,1837,1837,1837,0
20240905,165400,448052751,1837,1837,1837,1837,0
20240905,165300,448052751,1837,1837,1837,1837,0
20240905,165200,448052751,1837,1837,1837,1837,0
20240905,165100,448052751,1837,1837,1837,1837,0
20240905,165000,448052751,1837,1837,1837,1837,0
20240905,164900,448052751,1837,1837,1837,1837,0
20240905,164800,448052751,1837,1837,1837,1837,0
20240905,164700,448052751,1837,1837,1837,1837,0
20240905,164600,448052751,1837,1837,1837,1837,0
20240905,164500,448052751,1837,1837,1837,1837,0
20240905,164400,448052751,1837,1837,1837,1837,0
20240905,164300,448052751,1837,1837,1837,1837,0
20240905,164200,448052751,1837,1837,1837,1837,0
20240905,164100,448052751,1837,1837,1837,1837,0
20240905,164000,448052751,1837,1837,1837,1837,0
20240905,163900,448052751,1837,1837,1837,1837,0
20240905,163800,448052751,1837,1837,1837,1837,0
20240905,163700,448052751,1837,1837,1837,1837,0
20240905,163600,448052751,1837,1837,1837,1837,0
20240905,163500,448052751,1837,1837,1837,1837,0
20240905,163400,448052751,1837,1837,1837,1837,0
20240905,163300,448052751,1837,1837,1837,1837,0
20240905,163200,448052751,1837,1837,1837,1837,0
20240905,163100,448052751,1837,1837,1837,1837,0
20240905,163000,448052751,1837,1837,1837,1837,83
20240905,162900,448052751,1837,1837,1837,1837,0
20240905,162800,448052751,1837,1837,1837,1837,0
20240905,162700,448052751,1837,1837,1837,1837,0
20240905,162600,448052751,1837,1837,1837,1837,0
20240905,162500,448052751,1837,1837,1837,1837,0
20240905,162400,448052751,1837,1837,1837,1837,0
20240905,162300,448052751,1837,1837,1837,1837,0
20240905,162200,448052751,1837,1837,1837,1837,0
20240905,162100,448052751,1837,1837,1837,1837,0
20240905,162000,448052751,1837,1837,1837,1837,0
20240905,161900,448052751,1837,1837,1837,1837,0
20240905,161800,448052751,1837,1837,1837,1837,0
20240905,161700,448052751,1837,1837,1837,1837,0
20240905,161600,448052751,1837,1837,1837,1837,0
20240905,161500,448052751,1837,1837,1837,1837,0
20240905,161400,448052751,1837,1837,1837,1837,0
20240905,161300,448052751,1837,1837,1837,1837,0
20240905,161200,448052751,1837,1837,1837,1837,0
20240905,161100,448052751,1837,1837,1837,1837,0
20240905,161000,448052751,1837,1837,1837,1837,0
20240905,160900,448052751,1837,1837,1837,1837,0
20240905,160800,448052751,1837,1837,1837,1837,0
20240905,160700,448052751,1837,1837,1837,1837,0
20240905,160600,448052751,1837,1837,1837,1837,0
20240905,160500,448052751,1837,1837,1837,1837,0
20240905,160400,448052751,1837,1837,1837,1837,0
20240905,160300,448052751,1837,1837,1837,1837,0
20240905,160200,448052751,1837,1837,1837,1837,0
20240905,160100,448052751,1837,1837,1837,1837,0
20240905,160000,448052751,1837,1837,1837,1837,83
20240905,155900,448052751,1837,1837,1837,1837,0
20240905,155800,448052751,1837,1837,1837,1837,0
20240905,155700,448052751,1837,1837,1837,1837,0
20240905,155600,448052751,1837,1837,1837,1837,0
20240905,155500,448052751,1837,1837,1837,1837,0
20240905,155400,448052751,1837,1837,1837,1837,0
20240905,155300,448052751,1837,1837,1837,1837,0
20240905,155200,448052751,1837,1837,1837,1837,0
20240905,155100,448052751,1837,1837,1837,1837,0
20240905,155000,448052751,1837,1837,1837,1837,0
20240905,154900,448052751,1837,1837,1837,1837,0
20240905,154800,448052751,1837,1837,1837,1837,0
20240905,154700,448052751,1837,1837,1837,1837,0
20240905,154600,448052751,1837,1837,1837,1837,0
20240905,154500,448052751,1837,1837,1837,1837,0
20240905,154400,448052751,1837,1837,1837,1837,0
20240905,154300,448052751,1837,1837,1837,1837,0
20240905,154200,448052751,1837,1837,1837,1837,0
20240905,154100,448052751,1837,1837,1837,1837,0
20240905,154000,448052751,1837,1837,1837,1837,0
20240905,153900,448052751,1837,1837,1837,1837,0
20240905,153800,448052751,1837,1837,1837,1837,0
20240905,153700,448052751,1837,1837,1837,1837,0
20240905,153600,448052751,1837,1837,1837,1837,0
20240905,153500,448052751,1837,1837,1837,1837,0
20240905,153400,448052751,1837,1837,1837,1837,0
20240905,153300,448052751,1837,1837,1837,1837,0
20240905,153200,448052751,1837,1837,1837,1837,0
20240905,153100,448052751,1837,1837,1837,1837,0
20240905,153000,448052751,1837,1837,1837,1837,166
20240905,152900,447900280,1837,1837,1837,1837,0
20240905,152800,447900280,1837,1837,1837,1837,0
20240905,152700,447900280,1837,1837,1837,1837,0
20240905,152600,447900280,1837,1837,1837,1837,0
20240905,152500,447900280,1837,1837,1837,1837,0
20240905,152400,447900280,1837,1837,1837,1837,0
20240905,152300,447900280,1837,1837,1837,1837,0
20240905,152200,447900280,1837,1837,1837,1837,0
20240905,152100,447900280,1837,1837,1837,1837,0
20240905,152000,447900280,1837,1837,1837,1837,0
20240905,151900,447900280,1837,1842,1842,1836,3671
20240905,151800,441150916,1843,1843,1843,1843,53
20240905,151700,441053237,1844,1843,1844,1843,2347
20240905,151600,436727618,1842,1842,1842,1842,1399
20240905,151500,434150660,1842,1842,1842,1842,184
20240905,151400,433811732,1842,1842,1842,1842,204
20240905,151300,433435964,1842,1842,1842,1842,157
20240905,151200,433146770,1842,1843,1843,1842,220
20240905,151100,432741422,1845,1844,1845,1843,186
20240905,151000,432398401,1844,1844,1844,1844,380
20240905,150900,431697681,1845,1845,1845,1845,52
20240905,150800,431601741,1845,1845,1845,1845,96
20240905,150700,431424621,1846,1846,1846,1846,336
20240905,150600,430804365,1846,1846,1846,1846,38
20240905,150500,430734217,1846,1846,1846,1846,218
20240905,150400,430331789,1846,1845,1846,1845,187
20240905,150300,429986623,1843,1846,1846,1843,252
20240905,150200,429521754,1846,1846,1846,1846,58
20240905,150100,429414686,1846,1846,1846,1846,98
20240905,150000,429233778,1846,1845,1846,1845,421
20240905,145900,428456999,1845,1845,1845,1845,210
20240905,145800,428069549,1845,1845,1845,1845,102
20240905,145700,427881359,1845,1846,1846,1845,246
20240905,145600,427427419,1846,1845,1846,1845,262
20240905,145500,426943914,1845,1845,1845,1845,153
20240905,145400,426661629,1853,1853,1853,1853,96
20240905,145300,426483741,1842,1842,1842,1841,424
20240905,145200,425702734,1842,1850,1850,1841,2443
20240905,145100,421202380,1851,1854,1854,1851,1615
20240905,145000,418212125,1852,1852,1852,1852,35
20240905,144900,418147305,1852,1852,1852,1852,203
20240905,144800,417771349,1852,1852,1852,1852,131
20240905,144700,417528737,1852,1852,1852,1852,163
20240905,144600,417226861,1852,1852,1852,1852,245
20240905,144500,416773121,1852,1850,1852,1850,315
20240905,144400,416189821,1854,1854,1854,1854,40
20240905,144300,416115661,1842,1842,1842,1842,0
20240905,144200,416115661,1842,1842,1842,1842,0
20240905,144100,416115661,1842,1842,1842,1842,0
20240905,144000,416115661,1842,1854,1854,1842,1942
20240905,143900,412522279,1852,1852,1852,1852,0
20240905,143800,412522279,1852,1855,1855,1852,1378
20240905,143700,409969764,1855,1855,1855,1855,227
20240905,143600,409548679,1855,1854,1855,1854,198
20240905,143500,409181415,1853,1854,1854,1853,70
20240905,143400,409051645,1854,1853,1854,1853,186
20240905,143300,408706853,1852,1854,1854,1852,1380
20240905,143200,406150819,1852,1855,1855,1852,1364
20240905,143100,403624120,1853,1853,1853,1853,36
20240905,143000,403557412,1854,1854,1855,1851,1436
20240905,142900,400898625,1854,1854,1854,1854,351
20240905,142800,400247871,1854,1853,1854,1853,135
20240905,142700,399997663,1851,1855,1855,1850,96
20240905,142600,399819648,1855,1855,1855,1855,23
20240905,142500,399776983,1845,1845,1845,1845,0
20240905,142400,399776983,1845,1845,1845,1845,1
20240905,142300,399775138,1856,1851,1858,1842,401
20240905,142200,399035200,1852,1852,1852,1852,181
20240905,142100,398699988,1852,1852,1852,1852,235
20240905,142000,398264768,1852,1852,1852,1852,120
20240905,141900,398042528,1851,1852,1852,1851,239
20240905,141800,397599906,1852,1852,1852,1852,86
20240905,141700,397440634,1851,1852,1852,1851,424
20240905,141600,396655666,1851,1851,1851,1851,10
20240905,141500,396637156,1851,1850,1851,1850,334
20240905,141400,396018923,1850,1850,1850,1850,8
20240905,141300,396004123,1847,1847,1847,1847,0
20240905,141200,396004123,1847,1847,1847,1847,53
20240905,141100,395906232,1844,1844,1844,1844,105
20240905,141000,395712612,1843,1843,1845,1843,295
20240905,140900,395168823,1849,1849,1849,1849,4
20240905,140800,395161427,1837,1839,1839,1837,221
20240905,140700,394755091,1837,1837,1837,1837,0
20240905,140600,394755091,1837,1840,1840,1837,1340
20240905,140500,392291277,1841,1844,1844,1841,1417
20240905,140400,389680978,1840,1840,1840,1840,422
20240905,140300,388904498,1842,1849,1849,1842,757
20240905,140200,387507140,1849,1844,1849,1844,134
20240905,140100,387259387,1844,1841,1844,1840,476
20240905,140000,386383381,1841,1841,1841,1841,243
20240905,135900,385936018,1841,1843,1843,1841,179
20240905,135800,385606348,1844,1851,1851,1844,3023
20240905,135700,380017312,1851,1848,1851,1848,106
20240905,135600,379821112,1848,1846,1848,1846,549
20240905,135500,378807634,1844,1844,1844,1844,21
20240905,135400,378768910,1840,1842,1842,1840,798
20240905,135300,377300347,1844,1852,1852,1844,3016
20240905,135200,371723945,1851,1849,1851,1849,10
20240905,135100,371705447,1846,1844,1846,1844,21
20240905,135000,371666703,1843,1843,1843,1843,300
20240905,134900,371113803,1840,1842,1842,1840,524
20240905,134800,370148597,1842,1843,1843,1840,1568
20240905,134700,367261108,1844,1849,1849,1844,3169
20240905,134600,361408950,1849,1849,1849,1849,40
20240905,134500,361334990,1844,1844,1844,1844,0
20240905,134400,361334990,1844,1844,1844,1844,0
20240905,134300,361334990,1844,1843,1844,1843,1570
20240905,134200,358441063,1842,1852,1852,1842,2630
20240905,134100,353576340,1853,1853,1853,1853,60
20240905,134000,353465160,1853,1853,1853,1853,379
20240905,133900,352762873,1852,1853,1853,1852,84
20240905,133800,352607259,1850,1850,1850,1850,0
20240905,133700,352607259,1850,1850,1850,1850,0
20240905,133600,352607259,1850,1851,1851,1850,85
20240905,133500,352449989,1852,1852,1852,1852,127
20240905,133400,352214785,1852,1852,1852,1852,105
20240905,133300,352020325,1852,1859,1859,1852,1542
20240905,133200,349158319,1859,1864,1865,1859,4338
20240905,133100,341075591,1862,1860,1862,1860,102
20240905,133000,340885761,1860,1860,1860,1860,98
20240905,132900,340703481,1858,1861,1861,1858,115
20240905,132800,340489766,1856,1856,1856,1856,155
20240905,132700,340202086,1856,1854,1856,1854,238
20240905,132600,339760730,1854,1855,1855,1854,104
20240905,132500,339567864,1852,1852,1852,1852,0
20240905,132400,339567864,1852,1852,1852,1852,0
20240905,132300,339567864,1852,1852,1852,1852,676
20240905,132200,338315912,1851,1852,1852,1851,132
20240905,132100,338071458,1852,1852,1852,1852,37
20240905,132000,338002934,1852,1852,1852,1852,283
20240905,131900,337478818,1851,1851,1851,1851,92
20240905,131800,337308526,1851,1851,1851,1851,52
20240905,131700,337212274,1851,1852,1852,1851,460
20240905,131600,336360603,1852,1851,1852,1851,137
20240905,131500,336106964,1857,1857,1857,1857,212
20240905,131400,335713280,1857,1857,1857,1857,44
20240905,131300,335631572,1845,1845,1845,1843,127
20240905,131200,335397497,1845,1843,1845,1843,1177
20240905,131100,333227584,1843,1853,1853,1843,724
20240905,131000,331892278,1855,1861,1861,1855,3755
20240905,130900,324915626,1862,1860,1864,1860,243
20240905,130800,324463140,1860,1860,1860,1860,7
20240905,130700,324450120,1858,1855,1858,1855,49
20240905,130600,324359129,1855,1853,1855,1853,310
20240905,130500,323784601,1853,1853,1853,1853,135
20240905,130400,323534446,1853,1853,1853,1853,221
20240905,130300,323124933,1852,1852,1852,1851,11
20240905,130200,323104562,1852,1847,1852,1846,14660
20240905,130100,296027119,1847,1847,1847,1847,228
20240905,130000,295606003,1847,1847,1847,1847,931
20240905,125900,293886446,1847,1847,1847,1847,267
20240905,125800,293393297,1847,1847,1847,1847,330
20240905,125700,292783787,1846,1847,1847,1846,1637
20240905,125600,289760398,1847,1850,1850,1844,3545
20240905,125500,283216078,1851,1851,1854,1851,10301
20240905,125400,264138788,1850,1861,1861,1849,5613
20240905,125300,253724790,1865,1866,1866,1865,1817
20240905,125200,250335981,1866,1866,1866,1866,192
20240905,125100,249977709,1866,1867,1867,1866,176
20240905,125000,249649213,1867,1867,1867,1867,139
20240905,124900,249389700,1866,1867,1868,1866,805
20240905,124800,247886688,1868,1867,1868,1867,681
20240905,124700,246614630,1867,1869,1869,1867,202
20240905,124600,246237287,1868,1869,1869,1868,432
20240905,124500,245430135,1869,1869,1869,1869,126
20240905,124400,245194641,1869,1871,1871,1869,414
20240905,124300,244420554,1871,1871,1871,1871,55
20240905,124200,244317649,1868,1866,1868,1866,1861
20240905,124100,240841575,1866,1866,1866,1866,138
20240905,124000,240584067,1866,1866,1866,1866,69
20240905,123900,240455313,1865,1866,1866,1865,156
20240905,123800,240164221,1866,1871,1871,1866,1948
20240905,123700,236526207,1871,1871,1871,1871,47
20240905,123600,236438270,1868,1877,1877,1868,29261
20240905,123500,181557108,1877,1867,1880,1867,5496
20240905,123400,171258893,1866,1867,1867,1866,126
20240905,123300,171023725,1867,1867,1867,1867,212
20240905,123200,170627921,1865,1863,1867,1863,3627
20240905,123100,163865541,1863,1861,1863,1861,11
20240905,123000,163845050,1859,1859,1859,1859,76
20240905,122900,163703766,1860,1859,1860,1859,6
20240905,122800,163692610,1856,1856,1857,1856,104
20240905,122700,163499487,1853,1863,1863,1853,70
20240905,122600,163369119,1863,1863,1863,1863,32
20240905,122500,163309503,1863,1864,1864,1863,455
20240905,122400,162461388,1864,1863,1864,1863,110
20240905,122300,162256388,1863,1863,1863,1863,78
20240905,122200,162111074,1863,1863,1863,1863,382
20240905,122100,161399408,1864,1862,1864,1862,203
20240905,122000,161021228,1861,1861,1861,1861,50
20240905,121900,160928178,1860,1860,1860,1860,510
20240905,121800,159979578,1860,1861,1861,1860,437
20240905,121700,159166369,1861,1861,1861,1861,47
20240905,121600,159078902,1858,1858,1858,1858,24
20240905,121500,159034310,1855,1855,1855,1855,0
20240905,121400,159034310,1855,1855,1855,1855,52
20240905,121300,158937850,1855,1858,1858,1855,16
20240905,121200,158908125,1851,1856,1857,1851,1192
20240905,121100,156694784,1864,1865,1865,1864,722
20240905,121000,155348585,1865,1865,1865,1865,231
20240905,120900,154917770,1865,1865,1865,1865,201
20240905,120800,154542905,1865,1865,1865,1864,416
20240905,120700,153767115,1865,1865,1865,1865,170
20240905,120600,153450065,1864,1864,1865,1864,603
20240905,120500,152325541,1861,1861,1861,1861,0
20240905,120400,152325541,1861,1861,1861,1861,0
20240905,120300,152325541,1861,1861,1861,1861,52
20240905,120200,152228769,1862,1864,1864,1862,51
20240905,120100,152133725,1864,1865,1865,1864,251
20240905,120000,151665672,1865,1865,1865,1865,381
20240905,115900,150955107,1865,1864,1865,1864,91
20240905,115800,150785416,1864,1863,1864,1863,339
20240905,115700,150153835,1862,1862,1862,1862,39
20240905,115600,150081217,1861,1861,1861,1861,45
20240905,115500,149997472,1861,1857,1861,1857,102
20240905,115400,149807810,1857,1857,1857,1857,7
20240905,115300,149794811,1857,1857,1857,1857,186
20240905,115200,149449409,1857,1857,1857,1857,139
20240905,115100,149191286,1857,1857,1857,1857,96
20240905,115000,149013014,1857,1856,1857,1856,102
20240905,114900,148823621,1856,1856,1856,1856,101
20240905,114800,148636165,1856,1856,1856,1856,152
20240905,114700,148354053,1856,1856,1856,1856,132
20240905,114600,148109061,1856,1856,1856,1856,4
20240905,114500,148101637,1854,1856,1856,1854,118
20240905,114400,147882777,1856,1857,1857,1855,876
20240905,114300,146257279,1857,1857,1857,1857,172
20240905,114200,145937875,1857,1857,1857,1857,52
20240905,114100,145841311,1854,1854,1854,1854,47
20240905,114000,145754173,1854,1854,1854,1854,97
20240905,113900,145574335,1854,1853,1855,1853,210
20240905,113800,145184993,1853,1853,1853,1853,132
20240905,113700,144940397,1853,1853,1853,1853,317
20240905,113600,144352996,1853,1854,1854,1853,1000
20240905,113500,142499805,1853,1851,1853,1851,96
20240905,113400,142322105,1849,1849,1849,1849,0
20240905,113300,142322105,1849,1849,1849,1849,52
20240905,113200,142225957,1845,1846,1846,1845,360
20240905,113100,141561717,1845,1844,1845,1844,2236
20240905,113000,137438532,1843,1842,1843,1842,229
20240905,112900,137016486,1842,1845,1845,1840,4869
20240905,112800,128046571,1850,1853,1853,1850,4553
20240905,112700,119621930,1853,1853,1853,1853,209
20240905,112600,119234653,1853,1853,1853,1853,197
20240905,112500,118869612,1853,1852,1853,1852,84
20240905,112400,118714033,1852,1857,1857,1852,4331
20240905,112300,110686530,1853,1853,1853,1853,0
20240905,112200,110686530,1853,1853,1853,1853,141
20240905,112100,110425257,1850,1850,1850,1850,1
20240905,112000,110423407,1845,1845,1845,1845,0
20240905,111900,110423407,1845,1845,1845,1845,1
20240905,111800,110421562,1845,1842,1846,1841,2520
20240905,111700,105776495,1843,1853,1853,1843,3158
20240905,111600,99929997,1851,1851,1851,1851,6
20240905,111500,99918891,1851,1850,1851,1850,111
20240905,111400,99713447,1850,1849,1850,1849,143
20240905,111300,99448999,1848,1848,1848,1848,143
20240905,111200,99184735,1847,1847,1847,1847,0
20240905,111100,99184735,1847,1844,1847,1844,1299
20240905,111000,96788291,1844,1844,1844,1844,41
20240905,110900,96712687,1844,1844,1844,1844,95
20240905,110800,96537507,1844,1844,1844,1844,263
20240905,110700,96052535,1844,1854,1854,1844,1267
20240905,110600,93706979,1855,1855,1855,1854,465
20240905,110500,92844546,1854,1854,1854,1854,13
20240905,110400,92820444,1848,1848,1848,1848,0
20240905,110300,92820444,1848,1848,1848,1848,0
20240905,110200,92820444,1848,1848,1848,1848,1463
20240905,110100,90116820,1848,1848,1848,1848,175
20240905,110000,89793420,1847,1850,1850,1847,235
20240905,105900,89359154,1852,1860,1860,1852,4785
20240905,105800,80472085,1860,1859,1860,1859,39
20240905,105700,80399570,1858,1857,1858,1857,259
20240905,105600,79918606,1856,1856,1856,1856,8
20240905,105500,79903758,1856,1855,1856,1855,247
20240905,105400,79445480,1854,1854,1854,1854,0
20240905,105300,79445480,1854,1853,1854,1853,232
20240905,105200,79015414,1853,1852,1854,1852,180
20240905,105100,78681798,1850,1848,1850,1848,5
20240905,105000,78672550,1847,1843,1847,1843,226
20240905,104900,78255996,1843,1843,1843,1843,461
20240905,104800,77406373,1843,1843,1843,1843,55
20240905,104700,77305008,1843,1843,1843,1843,285
20240905,104600,76779753,1841,1853,1853,1841,1171
20240905,104500,74612432,1853,1843,1855,1843,690
20240905,104400,73333961,1841,1841,1841,1841,579
20240905,104300,72268022,1841,1841,1841,1841,40
20240905,104200,72194382,1841,1839,1841,1839,419
20240905,104100,71423018,1840,1840,1840,1840,20
20240905,104000,71386218,1839,1841,1841,1839,1164
20240905,103900,69243364,1840,1846,1846,1840,16
20240905,103800,69213834,1840,1840,1840,1840,0
20240905,103700,69213834,1840,1840,1840,1840,14
20240905,103600,69188074,1842,1842,1842,1842,0
20240905,103500,69188074,1842,1842,1842,1842,0
20240905,103400,69188074,1842,1842,1842,1842,1
20240905,103300,69186232,1847,1848,1848,1847,3259
20240905,103200,63166856,1849,1842,1849,1842,10
20240905,103100,63148399,1847,1842,1847,1842,175
20240905,103000,62825864,1843,1842,1843,1842,350
20240905,102900,62180815,1842,1842,1843,1842,950
20240905,102800,60430816,1842,1842,1842,1842,300
20240905,102700,59878216,1843,1848,1848,1842,1261
20240905,102600,57554119,1843,1842,1843,1842,100
20240905,102500,57369820,1843,1842,1848,1842,2307
20240905,102400,53108698,1842,1842,1842,1842,1
20240905,102300,53106856,1843,1843,1843,1843,0
20240905,102200,53106856,1843,1842,1843,1842,210
20240905,102100,52719829,1843,1842,1843,1842,200
20240905,102000,52351230,1843,1842,1843,1842,100
20240905,101900,52166931,1840,1840,1840,1840,1
20240905,101800,52165091,1841,1843,1843,1839,1355
20240905,101700,49670134,1847,1850,1850,1847,2805
20240905,101600,44488126,1850,1847,1850,1847,14
20240905,101500,44462245,1846,1847,1847,1846,210
20240905,101400,44074584,1848,1849,1849,1848,500
20240905,101300,43150583,1849,1844,1849,1844,1019
20240905,101200,41267493,1846,1846,1846,1846,0
20240905,101100,41267493,1846,1845,1847,1845,656
20240905,101000,40056511,1843,1838,1843,1838,2411
20240905,100900,35620443,1838,1844,1844,1838,505
20240905,100800,34692127,1848,1850,1850,1848,5000
20240905,100700,25448981,1852,1852,1852,1852,80
20240905,100600,25300821,1850,1848,1850,1848,31
20240905,100500,25243488,1849,1846,1849,1846,55
20240905,100400,25141804,1846,1846,1846,1846,0
20240905,100300,25141804,1846,1846,1846,1846,0
20240905,100200,25141804,1846,1846,1846,1846,1
20240905,100100,25139958,1849,1849,1849,1849,0
20240905,100000,25139958,1849,1849,1849,1849,0
20240905,095900,25139958,1849,1844,1849,1844,1157
20240905,095800,23001986,1846,1842,1846,1842,5
20240905,095700,22992765,1842,1842,1842,1842,1
20240905,095600,22990923,1840,1842,1842,1838,480
20240905,095500,22108553,1842,1849,1849,1842,2767
20240905,095400,17003713,1848,1848,1849,1848,13
20240905,095300,16979685,1848,1845,1849,1845,14
20240905,095200,16953826,1848,1849,1849,1845,26
20240905,095100,16905779,1846,1846,1846,1846,0
20240905,095000,16905779,1846,1846,1846,1846,0
20240905,094900,16905779,1846,1845,1849,1843,617
20240905,094800,15765483,1843,1844,1845,1843,13
20240905,094700,15741511,1844,1844,1845,1844,29
20240905,094600,15688032,1843,1843,1843,1843,0
20240905,094500,15688032,1843,1843,1843,1843,0
20240905,094400,15688032,1843,1843,1843,1843,0
20240905,094300,15688032,1843,1843,1843,1843,0
20240905,094200,15688032,1843,1843,1843,1843,0
20240905,094100,15688032,1843,1843,1843,1843,824
20240905,094000,14169400,1843,1843,1843,1843,0
20240905,093900,14169400,1843,1843,1843,1843,0
20240905,093800,14169400,1843,1843,1843,1843,271
20240905,093700,13669947,1842,1843,1843,1842,6
20240905,093600,13658890,1842,1842,1842,1842,4
20240905,093500,13651522,1842,1839,1842,1839,651
20240905,093400,12452578,1837,1837,1840,1837,9
20240905,093300,12436039,1837,1840,1840,1835,16
20240905,093200,12406621,1839,1837,1839,1837,17
20240905,093100,12375369,1839,1837,1839,1837,3105
20240905,093000,6668381,1838,1836,1838,1836,1937
20240905,092900,3108179,1839,1836,1839,1836,2
20240905,092800,3104504,1838,1835,1838,1835,4
20240905,092700,3097161,1838,1838,1838,1838,0
20240905,092600,3097161,1838,1834,1838,1834,11
20240905,092500,3076975,1838,1838,1838,1838,0
20240905,092400,3076975,1838,1838,1838,1838,0
20240905,092300,3076975,1838,1838,1838,1838,0
20240905,092200,3076975,1838,1838,1838,1838,543
20240905,092100,2078941,1838,1838,1838,1838,336
20240905,092000,1461373,1838,1838,1838,1838,582
20240905,091900,391657,1833,1837,1837,1833,14
20240905,091800,365979,1838,1838,1838,1838,0
20240905,091700,365979,1838,1838,1838,1838,0
20240905,091600,365979,1838,1838,1838,1838,0
20240905,091500,365979,1838,1838,1838,1838,22
20240905,091400,325543,1838,1838,1838,1838,0
20240905,091300,325543,1838,1838,1838,1838,0
20240905,091200,325543,1838,1838,1838,1838,3
20240905,091100,320029,1831,1831,1831,1831,0
20240905,091000,320029,1831,1831,1831,1831,10
20240905,090900,301719,1838,1838,1838,1838,0
20240905,090800,301719,1838,1838,1838,1838,0
20240905,090700,301719,1838,1838,1838,1838,0
20240905,090600,301719,1838,1838,1838,1838,0
20240905,090500,301719,1838,1831,1838,1831,13
20240905,090400,277846,1827,1827,1827,1827,100
20240905,090300,95146,1827,1832,1832,1827,51
20240905,090200,1838,1838,1838,1838,1838,0
20240905,090100,1838,1838,1838,1838,1838,0
20240905,090000,1838,1838,1838,1838,1838,1