KissMeData/038540/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192000,88593175,1903,1903,1903,1903,157
20240909,191900,88593175,1903,1903,1903,1903,0
20240909,191800,88593175,1903,1903,1903,1903,0
20240909,191700,88593175,1903,1903,1903,1903,0
20240909,191600,88593175,1903,1903,1903,1903,0
20240909,191500,88593175,1903,1903,1903,1903,0
20240909,191400,88593175,1903,1903,1903,1903,0
20240909,191300,88593175,1903,1903,1903,1903,0
20240909,191200,88593175,1903,1903,1903,1903,0
20240909,191100,88593175,1903,1903,1903,1903,0
20240909,191000,88593175,1903,1903,1903,1903,0
20240909,190900,88593175,1903,1903,1903,1903,0
20240909,190800,88593175,1903,1903,1903,1903,0
20240909,190700,88593175,1903,1903,1903,1903,0
20240909,190600,88593175,1903,1903,1903,1903,0
20240909,190500,88593175,1903,1903,1903,1903,0
20240909,190400,88593175,1903,1903,1903,1903,0
20240909,190300,88593175,1903,1903,1903,1903,0
20240909,190200,88593175,1903,1903,1903,1903,0
20240909,190100,88593175,1903,1903,1903,1903,0
20240909,190000,88593175,1903,1903,1903,1903,0
20240909,185900,88593175,1903,1903,1903,1903,0
20240909,185800,88593175,1903,1903,1903,1903,0
20240909,185700,88593175,1903,1903,1903,1903,0
20240909,185600,88593175,1903,1903,1903,1903,0
20240909,185500,88593175,1903,1903,1903,1903,0
20240909,185400,88593175,1903,1903,1903,1903,0
20240909,185300,88593175,1903,1903,1903,1903,0
20240909,185200,88593175,1903,1903,1903,1903,0
20240909,185100,88593175,1903,1903,1903,1903,0
20240909,185000,88593175,1903,1903,1903,1903,157
20240909,184900,88593175,1903,1903,1903,1903,0
20240909,184800,88593175,1903,1903,1903,1903,0
20240909,184700,88593175,1903,1903,1903,1903,0
20240909,184600,88593175,1903,1903,1903,1903,0
20240909,184500,88593175,1903,1903,1903,1903,0
20240909,184400,88593175,1903,1903,1903,1903,0
20240909,184300,88593175,1903,1903,1903,1903,0
20240909,184200,88593175,1903,1903,1903,1903,0
20240909,184100,88593175,1903,1903,1903,1903,0
20240909,184000,88593175,1903,1903,1903,1903,0
20240909,183900,88593175,1903,1903,1903,1903,0
20240909,183800,88593175,1903,1903,1903,1903,0
20240909,183700,88593175,1903,1903,1903,1903,0
20240909,183600,88593175,1903,1903,1903,1903,0
20240909,183500,88593175,1903,1903,1903,1903,0
20240909,183400,88593175,1903,1903,1903,1903,0
20240909,183300,88593175,1903,1903,1903,1903,0
20240909,183200,88593175,1903,1903,1903,1903,0
20240909,183100,88593175,1903,1903,1903,1903,0
20240909,183000,88593175,1903,1903,1903,1903,0
20240909,182900,88593175,1903,1903,1903,1903,0
20240909,182800,88593175,1903,1903,1903,1903,0
20240909,182700,88593175,1903,1903,1903,1903,0
20240909,182600,88593175,1903,1903,1903,1903,0
20240909,182500,88593175,1903,1903,1903,1903,0
20240909,182400,88593175,1903,1903,1903,1903,0
20240909,182300,88593175,1903,1903,1903,1903,0
20240909,182200,88593175,1903,1903,1903,1903,0
20240909,182100,88593175,1903,1903,1903,1903,0
20240909,182000,88593175,1903,1903,1903,1903,157
20240909,181900,88593175,1903,1903,1903,1903,0
20240909,181800,88593175,1903,1903,1903,1903,0
20240909,181700,88593175,1903,1903,1903,1903,0
20240909,181600,88593175,1903,1903,1903,1903,0
20240909,181500,88593175,1903,1903,1903,1903,0
20240909,181400,88593175,1903,1903,1903,1903,0
20240909,181300,88593175,1903,1903,1903,1903,0
20240909,181200,88593175,1903,1903,1903,1903,0
20240909,181100,88593175,1903,1903,1903,1903,0
20240909,181000,88593175,1903,1903,1903,1903,0
20240909,180900,88593175,1903,1903,1903,1903,0
20240909,180800,88593175,1903,1903,1903,1903,0
20240909,180700,88593175,1903,1903,1903,1903,0
20240909,180600,88593175,1903,1903,1903,1903,0
20240909,180500,88593175,1903,1903,1903,1903,0
20240909,180400,88593175,1903,1903,1903,1903,0
20240909,180300,88593175,1903,1903,1903,1903,0
20240909,180200,88593175,1903,1903,1903,1903,0
20240909,180100,88593175,1903,1903,1903,1903,0
20240909,180000,88593175,1903,1903,1903,1903,0
20240909,175900,88593175,1903,1903,1903,1903,0
20240909,175800,88593175,1903,1903,1903,1903,0
20240909,175700,88593175,1903,1903,1903,1903,0
20240909,175600,88593175,1903,1903,1903,1903,0
20240909,175500,88593175,1903,1903,1903,1903,0
20240909,175400,88593175,1903,1903,1903,1903,0
20240909,175300,88593175,1903,1903,1903,1903,0
20240909,175200,88593175,1903,1903,1903,1903,0
20240909,175100,88593175,1903,1903,1903,1903,0
20240909,175000,88593175,1903,1903,1903,1903,157
20240909,174900,88593175,1903,1903,1903,1903,0
20240909,174800,88593175,1903,1903,1903,1903,0
20240909,174700,88593175,1903,1903,1903,1903,0
20240909,174600,88593175,1903,1903,1903,1903,0
20240909,174500,88593175,1903,1903,1903,1903,0
20240909,174400,88593175,1903,1903,1903,1903,0
20240909,174300,88593175,1903,1903,1903,1903,0
20240909,174200,88593175,1903,1903,1903,1903,0
20240909,174100,88593175,1903,1903,1903,1903,0
20240909,174000,88593175,1903,1903,1903,1903,0
20240909,173900,88593175,1903,1903,1903,1903,0
20240909,173800,88593175,1903,1903,1903,1903,0
20240909,173700,88593175,1903,1903,1903,1903,0
20240909,173600,88593175,1903,1903,1903,1903,0
20240909,173500,88593175,1903,1903,1903,1903,0
20240909,173400,88593175,1903,1903,1903,1903,0
20240909,173300,88593175,1903,1903,1903,1903,0
20240909,173200,88593175,1903,1903,1903,1903,0
20240909,173100,88593175,1903,1903,1903,1903,0
20240909,173000,88593175,1903,1903,1903,1903,0
20240909,172900,88593175,1903,1903,1903,1903,0
20240909,172800,88593175,1903,1903,1903,1903,0
20240909,172700,88593175,1903,1903,1903,1903,0
20240909,172600,88593175,1903,1903,1903,1903,0
20240909,172500,88593175,1903,1903,1903,1903,0
20240909,172400,88593175,1903,1903,1903,1903,0
20240909,172300,88593175,1903,1903,1903,1903,0
20240909,172200,88593175,1903,1903,1903,1903,0
20240909,172100,88593175,1903,1903,1903,1903,0
20240909,172000,88593175,1903,1903,1903,1903,157
20240909,171900,88593175,1903,1903,1903,1903,0
20240909,171800,88593175,1903,1903,1903,1903,0
20240909,171700,88593175,1903,1903,1903,1903,0
20240909,171600,88593175,1903,1903,1903,1903,0
20240909,171500,88593175,1903,1903,1903,1903,0
20240909,171400,88593175,1903,1903,1903,1903,0
20240909,171300,88593175,1903,1903,1903,1903,0
20240909,171200,88593175,1903,1903,1903,1903,0
20240909,171100,88593175,1903,1903,1903,1903,0
20240909,171000,88593175,1903,1903,1903,1903,0
20240909,170900,88593175,1903,1903,1903,1903,0
20240909,170800,88593175,1903,1903,1903,1903,0
20240909,170700,88593175,1903,1903,1903,1903,0
20240909,170600,88593175,1903,1903,1903,1903,0
20240909,170500,88593175,1903,1903,1903,1903,0
20240909,170400,88593175,1903,1903,1903,1903,0
20240909,170300,88593175,1903,1903,1903,1903,0
20240909,170200,88593175,1903,1903,1903,1903,0
20240909,170100,88593175,1903,1903,1903,1903,0
20240909,170000,88593175,1903,1903,1903,1903,0
20240909,165900,88593175,1903,1903,1903,1903,0
20240909,165800,88593175,1903,1903,1903,1903,0
20240909,165700,88593175,1903,1903,1903,1903,0
20240909,165600,88593175,1903,1903,1903,1903,0
20240909,165500,88593175,1903,1903,1903,1903,0
20240909,165400,88593175,1903,1903,1903,1903,0
20240909,165300,88593175,1903,1903,1903,1903,0
20240909,165200,88593175,1903,1903,1903,1903,0
20240909,165100,88593175,1903,1903,1903,1903,0
20240909,165000,88593175,1903,1903,1903,1903,157
20240909,164900,88593175,1903,1903,1903,1903,0
20240909,164800,88593175,1903,1903,1903,1903,0
20240909,164700,88593175,1903,1903,1903,1903,0
20240909,164600,88593175,1903,1903,1903,1903,0
20240909,164500,88593175,1903,1903,1903,1903,0
20240909,164400,88593175,1903,1903,1903,1903,0
20240909,164300,88593175,1903,1903,1903,1903,0
20240909,164200,88593175,1903,1903,1903,1903,0
20240909,164100,88593175,1903,1903,1903,1903,0
20240909,164000,88593175,1903,1903,1903,1903,0
20240909,163900,88593175,1903,1903,1903,1903,0
20240909,163800,88593175,1903,1903,1903,1903,0
20240909,163700,88593175,1903,1903,1903,1903,0
20240909,163600,88593175,1903,1903,1903,1903,0
20240909,163500,88593175,1903,1903,1903,1903,0
20240909,163400,88593175,1903,1903,1903,1903,0
20240909,163300,88593175,1903,1903,1903,1903,0
20240909,163200,88593175,1903,1903,1903,1903,0
20240909,163100,88593175,1903,1903,1903,1903,0
20240909,163000,88593175,1903,1903,1903,1903,0
20240909,162900,88593175,1903,1903,1903,1903,0
20240909,162800,88593175,1903,1903,1903,1903,0
20240909,162700,88593175,1903,1903,1903,1903,0
20240909,162600,88593175,1903,1903,1903,1903,0
20240909,162500,88593175,1903,1903,1903,1903,0
20240909,162400,88593175,1903,1903,1903,1903,0
20240909,162300,88593175,1903,1903,1903,1903,0
20240909,162200,88593175,1903,1903,1903,1903,0
20240909,162100,88593175,1903,1903,1903,1903,0
20240909,162000,88593175,1903,1903,1903,1903,157
20240909,161900,88593175,1903,1903,1903,1903,0
20240909,161800,88593175,1903,1903,1903,1903,0
20240909,161700,88593175,1903,1903,1903,1903,0
20240909,161600,88593175,1903,1903,1903,1903,0
20240909,161500,88593175,1903,1903,1903,1903,0
20240909,161400,88593175,1903,1903,1903,1903,0
20240909,161300,88593175,1903,1903,1903,1903,0
20240909,161200,88593175,1903,1903,1903,1903,0
20240909,161100,88593175,1903,1903,1903,1903,0
20240909,161000,88593175,1903,1903,1903,1903,0
20240909,160900,88593175,1903,1903,1903,1903,0
20240909,160800,88593175,1903,1903,1903,1903,0
20240909,160700,88593175,1903,1903,1903,1903,0
20240909,160600,88593175,1903,1903,1903,1903,0
20240909,160500,88593175,1903,1903,1903,1903,0
20240909,160400,88593175,1903,1903,1903,1903,0
20240909,160300,88593175,1903,1903,1903,1903,0
20240909,160200,88593175,1903,1903,1903,1903,0
20240909,160100,88593175,1903,1903,1903,1903,0
20240909,160000,88593175,1903,1903,1903,1903,0
20240909,155900,88593175,1903,1903,1903,1903,0
20240909,155800,88593175,1903,1903,1903,1903,0
20240909,155700,88593175,1903,1903,1903,1903,0
20240909,155600,88593175,1903,1903,1903,1903,0
20240909,155500,88593175,1903,1903,1903,1903,0
20240909,155400,88593175,1903,1903,1903,1903,0
20240909,155300,88593175,1903,1903,1903,1903,0
20240909,155200,88593175,1903,1903,1903,1903,0
20240909,155100,88593175,1903,1903,1903,1903,0
20240909,155000,88593175,1903,1903,1903,1903,157
20240909,154900,88593175,1903,1903,1903,1903,0
20240909,154800,88593175,1903,1903,1903,1903,0
20240909,154700,88593175,1903,1903,1903,1903,0
20240909,154600,88593175,1903,1903,1903,1903,0
20240909,154500,88593175,1903,1903,1903,1903,0
20240909,154400,88593175,1903,1903,1903,1903,0
20240909,154300,88593175,1903,1903,1903,1903,0
20240909,154200,88593175,1903,1903,1903,1903,0
20240909,154100,88593175,1903,1903,1903,1903,0
20240909,154000,88593175,1903,1903,1903,1903,0
20240909,153900,88593175,1903,1903,1903,1903,0
20240909,153800,88593175,1903,1903,1903,1903,0
20240909,153700,88593175,1903,1903,1903,1903,0
20240909,153600,88593175,1903,1903,1903,1903,0
20240909,153500,88593175,1903,1903,1903,1903,0
20240909,153400,88593175,1903,1903,1903,1903,0
20240909,153300,88593175,1903,1903,1903,1903,0
20240909,153200,88593175,1903,1903,1903,1903,0
20240909,153100,88593175,1903,1903,1903,1903,0
20240909,153000,88593175,1903,1903,1903,1903,157
20240909,152900,88294404,1904,1904,1904,1904,0
20240909,152800,88294404,1904,1904,1904,1904,0
20240909,152700,88294404,1904,1904,1904,1904,0
20240909,152600,88294404,1904,1904,1904,1904,0
20240909,152500,88294404,1904,1904,1904,1904,0
20240909,152400,88294404,1904,1904,1904,1904,0
20240909,152300,88294404,1904,1904,1904,1904,0
20240909,152200,88294404,1904,1904,1904,1904,0
20240909,152100,88294404,1904,1904,1904,1904,0
20240909,152000,88294404,1904,1904,1904,1904,0
20240909,151900,88294404,1904,1904,1904,1904,0
20240909,151800,88294404,1904,1904,1904,1904,0
20240909,151700,88294404,1904,1903,1904,1903,5
20240909,151600,88284887,1904,1904,1904,1904,0
20240909,151500,88284887,1904,1904,1904,1904,0
20240909,151400,88284887,1904,1904,1904,1904,0
20240909,151300,88284887,1904,1904,1904,1904,425
20240909,151200,87475687,1905,1902,1905,1902,225
20240909,151100,87047573,1893,1893,1893,1893,1
20240909,151000,87045680,1902,1900,1902,1900,700
20240909,150900,85715260,1900,1900,1900,1900,5
20240909,150800,85705760,1893,1893,1893,1893,0
20240909,150700,85705760,1893,1893,1893,1893,8
20240909,150600,85690616,1891,1891,1900,1891,264
20240909,150500,85190753,1900,1898,1900,1891,1953
20240909,150400,81492588,1899,1899,1899,1899,55
20240909,150300,81388143,1899,1899,1899,1899,0
20240909,150200,81388143,1899,1899,1899,1899,0
20240909,150100,81388143,1899,1899,1899,1899,0
20240909,150000,81388143,1899,1899,1899,1899,0
20240909,145900,81388143,1899,1899,1899,1899,0
20240909,145800,81388143,1899,1899,1899,1899,0
20240909,145700,81388143,1899,1899,1899,1899,0
20240909,145600,81388143,1899,1899,1899,1899,0
20240909,145500,81388143,1899,1899,1899,1899,0
20240909,145400,81388143,1899,1899,1899,1899,1
20240909,145300,81386244,1899,1899,1899,1899,0
20240909,145200,81386244,1899,1899,1899,1899,0
20240909,145100,81386244,1899,1899,1899,1899,1
20240909,145000,81384345,1899,1899,1899,1899,0
20240909,144900,81384345,1899,1899,1899,1899,0
20240909,144800,81384345,1899,1899,1899,1899,0
20240909,144700,81384345,1899,1899,1899,1899,0
20240909,144600,81384345,1899,1899,1899,1899,0
20240909,144500,81384345,1899,1899,1899,1899,0
20240909,144400,81384345,1899,1899,1899,1899,3
20240909,144300,81378648,1896,1896,1896,1896,0
20240909,144200,81378648,1896,1896,1896,1896,1
20240909,144100,81376752,1899,1899,1899,1899,0
20240909,144000,81376752,1899,1897,1899,1897,34
20240909,143900,81312244,1898,1898,1898,1898,250
20240909,143800,80837744,1898,1898,1899,1898,188
20240909,143700,80480844,1898,1898,1898,1898,30
20240909,143600,80423904,1898,1898,1898,1898,298
20240909,143500,79858300,1898,1898,1898,1898,5
20240909,143400,79848810,1898,1898,1898,1898,200
20240909,143300,79469210,1899,1899,1899,1899,239
20240909,143200,79015349,1902,1902,1902,1902,153
20240909,143100,78724343,1904,1904,1904,1904,0
20240909,143000,78724343,1904,1904,1904,1904,0
20240909,142900,78724343,1904,1904,1904,1904,0
20240909,142800,78724343,1904,1904,1904,1904,0
20240909,142700,78724343,1904,1904,1904,1904,0
20240909,142600,78724343,1904,1904,1904,1904,0
20240909,142500,78724343,1904,1904,1904,1904,0
20240909,142400,78724343,1904,1904,1904,1904,0
20240909,142300,78724343,1904,1904,1904,1904,0
20240909,142200,78724343,1904,1904,1904,1904,9
20240909,142100,78707207,1901,1901,1901,1901,0
20240909,142000,78707207,1901,1901,1901,1901,0
20240909,141900,78707207,1901,1901,1901,1901,0
20240909,141800,78707207,1901,1901,1904,1901,433
20240909,141700,77883627,1904,1904,1904,1904,0
20240909,141600,77883627,1904,1904,1904,1904,0
20240909,141500,77883627,1904,1903,1904,1903,13
20240909,141400,77858886,1904,1904,1904,1904,0
20240909,141300,77858886,1904,1904,1904,1904,0
20240909,141200,77858886,1904,1904,1904,1904,0
20240909,141100,77858886,1904,1904,1904,1904,50
20240909,141000,77763686,1904,1904,1904,1904,8
20240909,140900,77748454,1904,1904,1904,1904,0
20240909,140800,77748454,1904,1904,1904,1904,0
20240909,140700,77748454,1904,1904,1904,1904,13
20240909,140600,77723702,1904,1903,1904,1903,203
20240909,140500,77337280,1903,1903,1903,1903,0
20240909,140400,77337280,1903,1900,1903,1900,636
20240909,140300,76128101,1898,1898,1898,1898,70
20240909,140200,75995241,1900,1900,1900,1900,44
20240909,140100,75911641,1900,1900,1900,1900,0
20240909,140000,75911641,1900,1900,1900,1900,0
20240909,135900,75911641,1900,1900,1900,1900,0
20240909,135800,75911641,1900,1900,1900,1900,3
20240909,135700,75905941,1898,1898,1898,1898,0
20240909,135600,75905941,1898,1899,1899,1898,200
20240909,135500,75526340,1899,1899,1899,1899,34
20240909,135400,75461774,1899,1899,1899,1899,12
20240909,135300,75438986,1899,1899,1899,1899,1
20240909,135200,75437087,1899,1899,1899,1899,1
20240909,135100,75435188,1898,1897,1898,1895,5
20240909,135000,75425707,1901,1901,1901,1901,0
20240909,134900,75425707,1901,1901,1901,1901,0
20240909,134800,75425707,1901,1901,1901,1901,0
20240909,134700,75425707,1901,1901,1901,1901,0
20240909,134600,75425707,1901,1901,1901,1901,0
20240909,134500,75425707,1901,1901,1901,1901,0
20240909,134400,75425707,1901,1901,1901,1901,0
20240909,134300,75425707,1901,1902,1902,1901,79
20240909,134200,75275525,1894,1894,1894,1894,0
20240909,134100,75275525,1894,1894,1894,1894,1054
20240909,134000,73279249,1902,1902,1902,1902,0
20240909,133900,73279249,1902,1901,1902,1901,58
20240909,133800,73168989,1902,1902,1902,1902,30
20240909,133700,73111929,1902,1901,1902,1901,236
20240909,133600,72663260,1901,1901,1901,1901,0
20240909,133500,72663260,1901,1901,1901,1894,176
20240909,133400,72329384,1895,1895,1895,1895,0
20240909,133300,72329384,1895,1900,1901,1895,675
20240909,133200,71046745,1900,1900,1900,1900,0
20240909,133100,71046745,1900,1900,1900,1900,3
20240909,133000,71041045,1898,1898,1898,1898,0
20240909,132900,71041045,1898,1898,1898,1898,219
20240909,132800,70625383,1898,1898,1898,1898,30
20240909,132700,70568443,1898,1898,1898,1898,0
20240909,132600,70568443,1898,1898,1898,1898,0
20240909,132500,70568443,1898,1898,1898,1898,0
20240909,132400,70568443,1898,1898,1898,1898,0
20240909,132300,70568443,1898,1898,1898,1898,5
20240909,132200,70558953,1894,1894,1894,1894,116
20240909,132100,70339249,1900,1900,1900,1900,0
20240909,132000,70339249,1900,1900,1900,1900,0
20240909,131900,70339249,1900,1900,1900,1900,0
20240909,131800,70339249,1900,1900,1900,1900,0
20240909,131700,70339249,1900,1900,1900,1900,0
20240909,131600,70339249,1900,1900,1900,1900,0
20240909,131500,70339249,1900,1900,1900,1900,0
20240909,131400,70339249,1900,1900,1900,1900,0
20240909,131300,70339249,1900,1900,1900,1900,0
20240909,131200,70339249,1900,1900,1900,1900,0
20240909,131100,70339249,1900,1900,1900,1900,0
20240909,131000,70339249,1900,1900,1900,1900,0
20240909,130900,70339249,1900,1900,1900,1900,0
20240909,130800,70339249,1900,1900,1900,1900,3
20240909,130700,70333549,1894,1894,1894,1894,0
20240909,130600,70333549,1894,1894,1894,1894,0
20240909,130500,70333549,1894,1894,1894,1894,25
20240909,130400,70286199,1894,1894,1894,1894,16
20240909,130300,70255895,1894,1894,1894,1894,41
20240909,130200,70178241,1897,1900,1900,1897,57
20240909,130100,70070097,1897,1897,1897,1897,0
20240909,130000,70070097,1897,1897,1897,1897,0
20240909,125900,70070097,1897,1897,1897,1897,0
20240909,125800,70070097,1897,1897,1897,1897,0
20240909,125700,70070097,1897,1897,1897,1897,0
20240909,125600,70070097,1897,1897,1897,1897,0
20240909,125500,70070097,1897,1897,1897,1897,134
20240909,125400,69815899,1902,1902,1902,1902,0
20240909,125300,69815899,1902,1902,1902,1902,5
20240909,125200,69806389,1897,1897,1897,1897,0
20240909,125100,69806389,1897,1897,1897,1897,80
20240909,125000,69654629,1898,1898,1898,1898,0
20240909,124900,69654629,1898,1898,1898,1898,3
20240909,124800,69648935,1902,1902,1902,1902,8
20240909,124700,69633719,1902,1902,1902,1902,0
20240909,124600,69633719,1902,1902,1902,1902,0
20240909,124500,69633719,1902,1899,1902,1899,284
20240909,124400,69093929,1899,1899,1899,1899,0
20240909,124300,69093929,1899,1899,1899,1899,0
20240909,124200,69093929,1899,1898,1899,1897,18
20240909,124100,69059760,1897,1897,1897,1897,0
20240909,124000,69059760,1897,1897,1897,1897,0
20240909,123900,69059760,1897,1897,1897,1897,285
20240909,123800,68519115,1897,1892,1897,1892,339
20240909,123700,67877702,1896,1896,1896,1896,100
20240909,123600,67688102,1896,1896,1896,1896,0
20240909,123500,67688102,1896,1896,1896,1896,584
20240909,123400,66580838,1897,1897,1897,1897,0
20240909,123300,66580838,1897,1897,1897,1897,0
20240909,123200,66580838,1897,1897,1897,1897,0
20240909,123100,66580838,1897,1897,1897,1897,0
20240909,123000,66580838,1897,1897,1897,1897,0
20240909,122900,66580838,1897,1897,1897,1897,0
20240909,122800,66580838,1897,1897,1897,1897,0
20240909,122700,66580838,1897,1897,1897,1897,0
20240909,122600,66580838,1897,1897,1897,1897,0
20240909,122500,66580838,1897,1897,1897,1897,0
20240909,122400,66580838,1897,1897,1897,1897,1
20240909,122300,66578941,1895,1895,1895,1895,125
20240909,122200,66342066,1893,1894,1894,1893,827
20240909,122100,64776466,1896,1896,1896,1896,0
20240909,122000,64776466,1896,1895,1896,1895,308
20240909,121900,64192603,1895,1895,1895,1895,6
20240909,121800,64181233,1893,1893,1893,1893,0
20240909,121700,64181233,1893,1896,1896,1893,6
20240909,121600,64169860,1891,1896,1896,1891,111
20240909,121500,63959464,1890,1890,1890,1890,0
20240909,121400,63959464,1890,1890,1890,1890,288
20240909,121300,63415144,1890,1890,1890,1890,58
20240909,121200,63305524,1890,1889,1890,1889,147
20240909,121100,63027826,1888,1888,1888,1888,45
20240909,121000,62942866,1888,1888,1888,1888,0
20240909,120900,62942866,1888,1888,1888,1888,270
20240909,120800,62433106,1893,1893,1893,1893,5
20240909,120700,62423641,1893,1898,1900,1893,8568
20240909,120600,46144801,1891,1891,1891,1891,0
20240909,120500,46144801,1891,1894,1899,1891,3318
20240909,120400,39845060,1898,1898,1898,1898,1
20240909,120300,39843162,1882,1898,1898,1882,442
20240909,120200,39006231,1898,1898,1898,1898,0
20240909,120100,39006231,1898,1894,1898,1894,630
20240909,120000,37811947,1894,1894,1894,1894,0
20240909,115900,37811947,1894,1893,1894,1892,203
20240909,115800,37427758,1893,1893,1893,1893,1
20240909,115700,37425865,1892,1890,1892,1890,313
20240909,115600,36833874,1884,1884,1884,1884,48
20240909,115500,36743442,1891,1891,1891,1891,0
20240909,115400,36743442,1891,1891,1891,1891,0
20240909,115300,36743442,1891,1891,1891,1891,0
20240909,115200,36743442,1891,1891,1891,1891,0
20240909,115100,36743442,1891,1891,1891,1891,0
20240909,115000,36743442,1891,1891,1891,1891,0
20240909,114900,36743442,1891,1890,1891,1890,750
20240909,114800,35325197,1891,1891,1891,1891,0
20240909,114700,35325197,1891,1891,1891,1891,4
20240909,114600,35317633,1892,1892,1892,1892,0
20240909,114500,35317633,1892,1892,1892,1892,0
20240909,114400,35317633,1892,1892,1892,1892,0
20240909,114300,35317633,1892,1892,1892,1892,0
20240909,114200,35317633,1892,1892,1892,1892,1
20240909,114100,35315741,1884,1884,1884,1884,53
20240909,114000,35215889,1890,1889,1890,1889,560
20240909,113900,34157932,1889,1889,1889,1889,0
20240909,113800,34157932,1889,1889,1889,1889,0
20240909,113700,34157932,1889,1889,1889,1889,0
20240909,113600,34157932,1889,1889,1889,1889,1
20240909,113500,34156043,1881,1881,1881,1881,0
20240909,113400,34156043,1881,1881,1881,1881,43
20240909,113300,34075160,1881,1881,1881,1881,5
20240909,113200,34065755,1882,1882,1882,1882,306
20240909,113100,33489863,1882,1882,1882,1882,16
20240909,113000,33459751,1882,1890,1890,1882,524
20240909,112900,32469583,1891,1888,1891,1882,1891
20240909,112800,28896895,1882,1882,1882,1882,0
20240909,112700,28896895,1882,1882,1887,1882,198
20240909,112600,28523619,1880,1880,1887,1880,484
20240909,112500,27613202,1887,1887,1887,1887,0
20240909,112400,27613202,1887,1887,1887,1887,0
20240909,112300,27613202,1887,1887,1887,1887,1
20240909,112200,27611315,1887,1887,1887,1887,0
20240909,112100,27611315,1887,1887,1887,1887,0
20240909,112000,27611315,1887,1877,1887,1877,2435
20240909,111900,23030260,1877,1877,1877,1877,0
20240909,111800,23030260,1877,1877,1877,1877,1
20240909,111700,23028383,1878,1878,1878,1878,0
20240909,111600,23028383,1878,1878,1878,1878,1
20240909,111500,23026505,1878,1864,1878,1864,162
20240909,111400,22723621,1864,1864,1864,1864,0
20240909,111300,22723621,1864,1877,1877,1864,3
20240909,111200,22718003,1864,1864,1864,1864,1
20240909,111100,22716139,1864,1864,1864,1864,3
20240909,111000,22710547,1861,1861,1861,1861,0
20240909,110900,22710547,1861,1873,1879,1861,1785
20240909,110800,19362432,1879,1879,1879,1879,0
20240909,110700,19362432,1879,1879,1879,1879,0
20240909,110600,19362432,1879,1879,1879,1879,0
20240909,110500,19362432,1879,1879,1879,1879,0
20240909,110400,19362432,1879,1879,1879,1879,0
20240909,110300,19362432,1879,1879,1879,1879,0
20240909,110200,19362432,1879,1879,1879,1879,2
20240909,110100,19358674,1855,1855,1855,1855,0
20240909,110000,19358674,1855,1855,1855,1855,0
20240909,105900,19358674,1855,1865,1865,1855,211
20240909,105800,18965419,1864,1864,1864,1864,0
20240909,105700,18965419,1864,1864,1864,1864,0
20240909,105600,18965419,1864,1865,1865,1864,10
20240909,105500,18946776,1884,1884,1884,1884,1
20240909,105400,18944892,1885,1856,1887,1856,92
20240909,105300,18771770,1880,1854,1880,1854,1878
20240909,105200,15272459,1847,1854,1855,1847,400
20240909,105100,14530855,1854,1850,1854,1846,321
20240909,105000,13936635,1850,1849,1850,1849,161
20240909,104900,13638874,1849,1849,1849,1849,1
20240909,104800,13637025,1846,1846,1846,1846,0
20240909,104700,13637025,1846,1846,1846,1846,0
20240909,104600,13637025,1846,1846,1846,1846,0
20240909,104500,13637025,1846,1846,1846,1846,0
20240909,104400,13637025,1846,1846,1846,1846,0
20240909,104300,13637025,1846,1849,1849,1846,21
20240909,104200,13598214,1846,1847,1848,1846,308
20240909,104100,13029216,1847,1847,1847,1847,0
20240909,104000,13029216,1847,1847,1847,1847,0
20240909,103900,13029216,1847,1847,1847,1847,0
20240909,103800,13029216,1847,1847,1847,1847,0
20240909,103700,13029216,1847,1847,1847,1847,0
20240909,103600,13029216,1847,1847,1847,1847,0
20240909,103500,13029216,1847,1847,1847,1847,0
20240909,103400,13029216,1847,1847,1847,1847,0
20240909,103300,13029216,1847,1847,1847,1847,0
20240909,103200,13029216,1847,1847,1847,1847,5
20240909,103100,13019981,1845,1845,1845,1845,1
20240909,103000,13018136,1842,1842,1842,1842,13
20240909,102900,12994190,1842,1840,1847,1839,447
20240909,102800,12170351,1839,1839,1839,1839,0
20240909,102700,12170351,1839,1839,1839,1839,0
20240909,102600,12170351,1839,1839,1839,1839,0
20240909,102500,12170351,1839,1839,1839,1839,0
20240909,102400,12170351,1839,1839,1839,1839,0
20240909,102300,12170351,1839,1839,1839,1839,0
20240909,102200,12170351,1839,1849,1850,1839,51
20240909,102100,12076052,1849,1849,1849,1849,0
20240909,102000,12076052,1849,1849,1849,1849,0
20240909,101900,12076052,1849,1849,1849,1849,0
20240909,101800,12076052,1849,1849,1849,1849,0
20240909,101700,12076052,1849,1849,1849,1849,0
20240909,101600,12076052,1849,1849,1849,1849,0
20240909,101500,12076052,1849,1849,1849,1849,0
20240909,101400,12076052,1849,1849,1849,1849,0
20240909,101300,12076052,1849,1849,1849,1849,5
20240909,101200,12066807,1845,1845,1845,1845,0
20240909,101100,12066807,1845,1845,1845,1845,0
20240909,101000,12066807,1845,1850,1850,1845,101
20240909,100900,11880457,1845,1846,1846,1845,337
20240909,100800,11258433,1855,1855,1855,1855,0
20240909,100700,11258433,1855,1855,1855,1855,0
20240909,100600,11258433,1855,1855,1855,1855,0
20240909,100500,11258433,1855,1855,1855,1855,0
20240909,100400,11258433,1855,1855,1855,1855,1
20240909,100300,11256578,1855,1855,1855,1855,0
20240909,100200,11256578,1855,1855,1855,1855,20
20240909,100100,11219478,1855,1849,1855,1849,257
20240909,100000,10743068,1855,1855,1855,1855,0
20240909,095900,10743068,1855,1835,1855,1835,1819
20240909,095800,7396046,1836,1828,1836,1828,100
20240909,095700,7213029,1827,1827,1827,1827,0
20240909,095600,7213029,1827,1827,1827,1827,300
20240909,095500,6664929,1827,1827,1827,1827,243
20240909,095400,6220968,1827,1827,1827,1827,0
20240909,095300,6220968,1827,1827,1827,1827,0
20240909,095200,6220968,1827,1827,1827,1827,0
20240909,095100,6220968,1827,1827,1827,1827,0
20240909,095000,6220968,1827,1827,1827,1827,0
20240909,094900,6220968,1827,1827,1827,1827,0
20240909,094800,6220968,1827,1827,1827,1827,0
20240909,094700,6220968,1827,1827,1827,1827,1
20240909,094600,6219141,1825,1826,1826,1825,358
20240909,094500,5565687,1829,1829,1829,1829,0
20240909,094400,5565687,1829,1829,1829,1829,0
20240909,094300,5565687,1829,1829,1829,1829,0
20240909,094200,5565687,1829,1829,1829,1829,1
20240909,094100,5563858,1826,1826,1826,1826,5
20240909,094000,5554728,1826,1826,1826,1826,4
20240909,093900,5547424,1836,1836,1836,1836,0
20240909,093800,5547424,1836,1836,1836,1836,0
20240909,093700,5547424,1836,1836,1836,1836,0
20240909,093600,5547424,1836,1836,1836,1836,0
20240909,093500,5547424,1836,1836,1836,1836,0
20240909,093400,5547424,1836,1836,1836,1836,0
20240909,093300,5547424,1836,1836,1836,1836,1
20240909,093200,5545588,1824,1824,1824,1824,339
20240909,093100,4927252,1824,1824,1824,1824,0
20240909,093000,4927252,1824,1824,1824,1824,102
20240909,092900,4741204,1836,1836,1836,1836,0
20240909,092800,4741204,1836,1824,1836,1824,6
20240909,092700,4730248,1823,1824,1824,1823,7
20240909,092600,4717486,1823,1823,1824,1823,211
20240909,092500,4332808,1823,1823,1823,1823,134
20240909,092400,4088526,1824,1824,1824,1824,0
20240909,092300,4088526,1824,1824,1824,1824,94
20240909,092200,3917070,1824,1837,1837,1824,281
20240909,092100,3404383,1837,1837,1837,1837,0
20240909,092000,3404383,1837,1837,1837,1837,0
20240909,091900,3404383,1837,1837,1837,1837,10
20240909,091800,3386013,1837,1837,1837,1837,1
20240909,091700,3384176,1823,1823,1823,1823,0
20240909,091600,3384176,1823,1835,1835,1823,25
20240909,091500,3338409,1837,1837,1837,1837,0
20240909,091400,3338409,1837,1832,1837,1832,32
20240909,091300,3279650,1837,1835,1837,1835,100
20240909,091200,3096110,1840,1838,1840,1838,160
20240909,091100,2801910,1840,1840,1840,1840,0
20240909,091000,2801910,1840,1840,1840,1840,0
20240909,090900,2801910,1840,1840,1840,1840,0
20240909,090800,2801910,1840,1840,1840,1840,1
20240909,090700,2800070,1810,1810,1810,1810,0
20240909,090600,2800070,1810,1810,1810,1810,0
20240909,090500,2800070,1810,1810,1810,1810,0
20240909,090400,2800070,1810,1810,1810,1810,0
20240909,090300,2800070,1810,1810,1810,1810,0
20240909,090200,2800070,1810,1810,1810,1810,0
20240909,090100,2800070,1810,1810,1810,1810,0
20240909,090000,2800070,1810,1810,1810,1810,1547