KissMeData/033170/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190700,3568128059,1782,1782,1782,1782,71742
20240409,190600,3568128059,1782,1782,1782,1782,0
20240409,190500,3568128059,1782,1782,1782,1782,0
20240409,190400,3568128059,1782,1782,1782,1782,0
20240409,190300,3568128059,1782,1782,1782,1782,0
20240409,190200,3568128059,1782,1782,1782,1782,0
20240409,190100,3568128059,1782,1782,1782,1782,0
20240409,190000,3568128059,1782,1782,1782,1782,0
20240409,185900,3568128059,1782,1782,1782,1782,0
20240409,185800,3568128059,1782,1782,1782,1782,0
20240409,185700,3568128059,1782,1782,1782,1782,0
20240409,185600,3568128059,1782,1782,1782,1782,0
20240409,185500,3568128059,1782,1782,1782,1782,0
20240409,185400,3568128059,1782,1782,1782,1782,0
20240409,185300,3568128059,1782,1782,1782,1782,0
20240409,185200,3568128059,1782,1782,1782,1782,0
20240409,185100,3568128059,1782,1782,1782,1782,0
20240409,185000,3568128059,1782,1782,1782,1782,0
20240409,184900,3568128059,1782,1782,1782,1782,0
20240409,184800,3568128059,1782,1782,1782,1782,0
20240409,184700,3568128059,1782,1782,1782,1782,0
20240409,184600,3568128059,1782,1782,1782,1782,0
20240409,184500,3568128059,1782,1782,1782,1782,0
20240409,184400,3568128059,1782,1782,1782,1782,0
20240409,184300,3568128059,1782,1782,1782,1782,0
20240409,184200,3568128059,1782,1782,1782,1782,0
20240409,184100,3568128059,1782,1782,1782,1782,0
20240409,184000,3568128059,1782,1782,1782,1782,0
20240409,183900,3568128059,1782,1782,1782,1782,0
20240409,183800,3568128059,1782,1782,1782,1782,0
20240409,183700,3568128059,1782,1782,1782,1782,71742
20240409,183600,3568128059,1782,1782,1782,1782,0
20240409,183500,3568128059,1782,1782,1782,1782,0
20240409,183400,3568128059,1782,1782,1782,1782,0
20240409,183300,3568128059,1782,1782,1782,1782,0
20240409,183200,3568128059,1782,1782,1782,1782,0
20240409,183100,3568128059,1782,1782,1782,1782,0
20240409,183000,3568128059,1782,1782,1782,1782,0
20240409,182900,3568128059,1782,1782,1782,1782,0
20240409,182800,3568128059,1782,1782,1782,1782,0
20240409,182700,3568128059,1782,1782,1782,1782,0
20240409,182600,3568128059,1782,1782,1782,1782,0
20240409,182500,3568128059,1782,1782,1782,1782,0
20240409,182400,3568128059,1782,1782,1782,1782,0
20240409,182300,3568128059,1782,1782,1782,1782,0
20240409,182200,3568128059,1782,1782,1782,1782,0
20240409,182100,3568128059,1782,1782,1782,1782,0
20240409,182000,3568128059,1782,1782,1782,1782,0
20240409,181900,3568128059,1782,1782,1782,1782,0
20240409,181800,3568128059,1782,1782,1782,1782,0
20240409,181700,3568128059,1782,1782,1782,1782,0
20240409,181600,3568128059,1782,1782,1782,1782,0
20240409,181500,3568128059,1782,1782,1782,1782,0
20240409,181400,3568128059,1782,1782,1782,1782,0
20240409,181300,3568128059,1782,1782,1782,1782,0
20240409,181200,3568128059,1782,1782,1782,1782,0
20240409,181100,3568128059,1782,1782,1782,1782,0
20240409,181000,3568128059,1782,1782,1782,1782,0
20240409,180900,3568128059,1782,1782,1782,1782,0
20240409,180800,3568128059,1782,1782,1782,1782,0
20240409,180700,3568128059,1782,1782,1782,1782,71742
20240409,180600,3568128059,1782,1782,1782,1782,0
20240409,180500,3568128059,1782,1782,1782,1782,0
20240409,180400,3568128059,1782,1782,1782,1782,0
20240409,180300,3568128059,1782,1782,1782,1782,0
20240409,180200,3568128059,1782,1782,1782,1782,0
20240409,180100,3568128059,1782,1782,1782,1782,0
20240409,180000,3568128059,1782,1782,1782,1782,0
20240409,175900,3568128059,1782,1782,1782,1782,0
20240409,175800,3568128059,1782,1782,1782,1782,0
20240409,175700,3568128059,1782,1782,1782,1782,0
20240409,175600,3568128059,1782,1782,1782,1782,0
20240409,175500,3568128059,1782,1782,1782,1782,0
20240409,175400,3568128059,1782,1782,1782,1782,0
20240409,175300,3568128059,1782,1782,1782,1782,0
20240409,175200,3568128059,1782,1782,1782,1782,0
20240409,175100,3568128059,1782,1782,1782,1782,0
20240409,175000,3568128059,1782,1782,1782,1782,0
20240409,174900,3568128059,1782,1782,1782,1782,0
20240409,174800,3568128059,1782,1782,1782,1782,0
20240409,174700,3568128059,1782,1782,1782,1782,0
20240409,174600,3568128059,1782,1782,1782,1782,0
20240409,174500,3568128059,1782,1782,1782,1782,0
20240409,174400,3568128059,1782,1782,1782,1782,0
20240409,174300,3568128059,1782,1782,1782,1782,0
20240409,174200,3568128059,1782,1782,1782,1782,0
20240409,174100,3568128059,1782,1782,1782,1782,0
20240409,174000,3568128059,1782,1782,1782,1782,0
20240409,173900,3568128059,1782,1782,1782,1782,0
20240409,173800,3568128059,1782,1782,1782,1782,0
20240409,173700,3568128059,1782,1782,1782,1782,71742
20240409,173600,3568128059,1782,1782,1782,1782,0
20240409,173500,3568128059,1782,1782,1782,1782,0
20240409,173400,3568128059,1782,1782,1782,1782,0
20240409,173300,3568128059,1782,1782,1782,1782,0
20240409,173200,3568128059,1782,1782,1782,1782,0
20240409,173100,3568128059,1782,1782,1782,1782,0
20240409,173000,3568128059,1782,1782,1782,1782,0
20240409,172900,3568128059,1782,1782,1782,1782,0
20240409,172800,3568128059,1782,1782,1782,1782,0
20240409,172700,3568128059,1782,1782,1782,1782,0
20240409,172600,3568128059,1782,1782,1782,1782,0
20240409,172500,3568128059,1782,1782,1782,1782,0
20240409,172400,3568128059,1782,1782,1782,1782,0
20240409,172300,3568128059,1782,1782,1782,1782,0
20240409,172200,3568128059,1782,1782,1782,1782,0
20240409,172100,3568128059,1782,1782,1782,1782,0
20240409,172000,3568128059,1782,1782,1782,1782,0
20240409,171900,3568128059,1782,1782,1782,1782,0
20240409,171800,3568128059,1782,1782,1782,1782,0
20240409,171700,3568128059,1782,1782,1782,1782,0
20240409,171600,3568128059,1782,1782,1782,1782,0
20240409,171500,3568128059,1782,1782,1782,1782,0
20240409,171400,3568128059,1782,1782,1782,1782,0
20240409,171300,3568128059,1782,1782,1782,1782,0
20240409,171200,3568128059,1782,1782,1782,1782,0
20240409,171100,3568128059,1782,1782,1782,1782,0
20240409,171000,3568128059,1782,1782,1782,1782,0
20240409,170900,3568128059,1782,1782,1782,1782,0
20240409,170800,3568128059,1782,1782,1782,1782,0
20240409,170700,3568128059,1782,1782,1782,1782,71742
20240409,170600,3568128059,1782,1782,1782,1782,0
20240409,170500,3568128059,1782,1782,1782,1782,0
20240409,170400,3568128059,1782,1782,1782,1782,0
20240409,170300,3568128059,1782,1782,1782,1782,0
20240409,170200,3568128059,1782,1782,1782,1782,0
20240409,170100,3568128059,1782,1782,1782,1782,0
20240409,170000,3568128059,1782,1782,1782,1782,0
20240409,165900,3568128059,1782,1782,1782,1782,0
20240409,165800,3568128059,1782,1782,1782,1782,0
20240409,165700,3568128059,1782,1782,1782,1782,0
20240409,165600,3568128059,1782,1782,1782,1782,0
20240409,165500,3568128059,1782,1782,1782,1782,0
20240409,165400,3568128059,1782,1782,1782,1782,0
20240409,165300,3568128059,1782,1782,1782,1782,0
20240409,165200,3568128059,1782,1782,1782,1782,0
20240409,165100,3568128059,1782,1782,1782,1782,0
20240409,165000,3568128059,1782,1782,1782,1782,0
20240409,164900,3568128059,1782,1782,1782,1782,0
20240409,164800,3568128059,1782,1782,1782,1782,0
20240409,164700,3568128059,1782,1782,1782,1782,0
20240409,164600,3568128059,1782,1782,1782,1782,0
20240409,164500,3568128059,1782,1782,1782,1782,0
20240409,164400,3568128059,1782,1782,1782,1782,0
20240409,164300,3568128059,1782,1782,1782,1782,0
20240409,164200,3568128059,1782,1782,1782,1782,0
20240409,164100,3568128059,1782,1782,1782,1782,0
20240409,164000,3568128059,1782,1782,1782,1782,0
20240409,163900,3568128059,1782,1782,1782,1782,0
20240409,163800,3568128059,1782,1782,1782,1782,0
20240409,163700,3568128059,1782,1782,1782,1782,71742
20240409,163600,3568128059,1782,1782,1782,1782,0
20240409,163500,3568128059,1782,1782,1782,1782,0
20240409,163400,3568128059,1782,1782,1782,1782,0
20240409,163300,3568128059,1782,1782,1782,1782,0
20240409,163200,3568128059,1782,1782,1782,1782,0
20240409,163100,3568128059,1782,1782,1782,1782,0
20240409,163000,3568128059,1782,1782,1782,1782,0
20240409,162900,3568128059,1782,1782,1782,1782,0
20240409,162800,3568128059,1782,1782,1782,1782,0
20240409,162700,3568128059,1782,1782,1782,1782,0
20240409,162600,3568128059,1782,1782,1782,1782,0
20240409,162500,3568128059,1782,1782,1782,1782,0
20240409,162400,3568128059,1782,1782,1782,1782,0
20240409,162300,3568128059,1782,1782,1782,1782,0
20240409,162200,3568128059,1782,1782,1782,1782,0
20240409,162100,3568128059,1782,1782,1782,1782,0
20240409,162000,3568128059,1782,1782,1782,1782,0
20240409,161900,3568128059,1782,1782,1782,1782,0
20240409,161800,3568128059,1782,1782,1782,1782,0
20240409,161700,3568128059,1782,1782,1782,1782,0
20240409,161600,3568128059,1782,1782,1782,1782,0
20240409,161500,3568128059,1782,1782,1782,1782,0
20240409,161400,3568128059,1782,1782,1782,1782,0
20240409,161300,3568128059,1782,1782,1782,1782,0
20240409,161200,3568128059,1782,1782,1782,1782,0
20240409,161100,3568128059,1782,1782,1782,1782,0
20240409,161000,3568128059,1782,1782,1782,1782,0
20240409,160900,3568128059,1782,1782,1782,1782,0
20240409,160800,3568128059,1782,1782,1782,1782,0
20240409,160700,3568128059,1782,1782,1782,1782,71742
20240409,160600,3568128059,1782,1782,1782,1782,0
20240409,160500,3568128059,1782,1782,1782,1782,0
20240409,160400,3568128059,1782,1782,1782,1782,0
20240409,160300,3568128059,1782,1782,1782,1782,0
20240409,160200,3568128059,1782,1782,1782,1782,0
20240409,160100,3568128059,1782,1782,1782,1782,0
20240409,160000,3568128059,1782,1782,1782,1782,0
20240409,155900,3568128059,1782,1782,1782,1782,0
20240409,155800,3568128059,1782,1782,1782,1782,0
20240409,155700,3568128059,1782,1782,1782,1782,0
20240409,155600,3568128059,1782,1782,1782,1782,0
20240409,155500,3568128059,1782,1782,1782,1782,0
20240409,155400,3568128059,1782,1782,1782,1782,0
20240409,155300,3568128059,1782,1782,1782,1782,0
20240409,155200,3568128059,1782,1782,1782,1782,0
20240409,155100,3568128059,1782,1782,1782,1782,0
20240409,155000,3568128059,1782,1782,1782,1782,0
20240409,154900,3568128059,1782,1782,1782,1782,0
20240409,154800,3568128059,1782,1782,1782,1782,0
20240409,154700,3568128059,1782,1782,1782,1782,0
20240409,154600,3568128059,1782,1782,1782,1782,0
20240409,154500,3568128059,1782,1782,1782,1782,0
20240409,154400,3568128059,1782,1782,1782,1782,0
20240409,154300,3568128059,1782,1782,1782,1782,0
20240409,154200,3568128059,1782,1782,1782,1782,0
20240409,154100,3568128059,1782,1782,1782,1782,0
20240409,154000,3568128059,1782,1782,1782,1782,0
20240409,153900,3568128059,1782,1782,1782,1782,0
20240409,153800,3568128059,1782,1782,1782,1782,0
20240409,153700,3568128059,1782,1782,1782,1782,71742
20240409,153600,3568128059,1782,1782,1782,1782,0
20240409,153500,3568128059,1782,1782,1782,1782,0
20240409,153400,3568128059,1782,1782,1782,1782,0
20240409,153300,3568128059,1782,1782,1782,1782,0
20240409,153200,3568128059,1782,1782,1782,1782,0
20240409,153100,3568128059,1782,1782,1782,1782,0
20240409,153000,3568128059,1782,1782,1782,1782,71742
20240409,152900,3440283815,1787,1787,1787,1787,0
20240409,152800,3440283815,1787,1787,1787,1787,0
20240409,152700,3440283815,1787,1787,1787,1787,0
20240409,152600,3440283815,1787,1787,1787,1787,0
20240409,152500,3440283815,1787,1787,1787,1787,0
20240409,152400,3440283815,1787,1787,1787,1787,0
20240409,152300,3440283815,1787,1787,1787,1787,0
20240409,152200,3440283815,1787,1787,1787,1787,0
20240409,152100,3440283815,1787,1787,1787,1787,0
20240409,152000,3440283815,1787,1787,1787,1787,0
20240409,151900,3440283815,1787,1787,1787,1787,3873
20240409,151800,3433362764,1787,1786,1787,1786,2052
20240409,151700,3429696991,1787,1786,1787,1784,15901
20240409,151600,3401321669,1785,1785,1786,1784,11516
20240409,151500,3380760359,1786,1787,1787,1785,22868
20240409,151400,3339935440,1786,1787,1787,1785,6306
20240409,151300,3328674925,1788,1787,1788,1785,4722
20240409,151200,3320239804,1787,1787,1789,1787,681
20240409,151100,3319022855,1787,1789,1789,1786,1822
20240409,151000,3315763878,1789,1790,1790,1785,14230
20240409,150900,3290324393,1789,1790,1790,1789,2567
20240409,150800,3285730207,1789,1790,1790,1789,7866
20240409,150700,3271650788,1789,1789,1790,1789,3345
20240409,150600,3265666582,1789,1789,1789,1787,3150
20240409,150500,3260033459,1789,1788,1789,1788,1398
20240409,150400,3257532962,1787,1787,1787,1786,1764
20240409,150300,3254380865,1787,1790,1790,1787,2194
20240409,150200,3250459881,1789,1786,1790,1786,2793
20240409,150100,3245470292,1786,1788,1788,1786,2364
20240409,150000,3241245818,1788,1787,1788,1785,10165
20240409,145900,3223096261,1786,1788,1790,1786,8732
20240409,145800,3207487502,1788,1790,1790,1788,4249
20240409,145700,3199890036,1790,1794,1794,1790,115
20240409,145600,3199684176,1788,1788,1794,1788,880
20240409,145500,3198105496,1788,1790,1794,1788,38384
20240409,145400,3129403949,1790,1792,1793,1790,13978
20240409,145300,3104371264,1793,1792,1793,1792,1569
20240409,145200,3101559613,1792,1791,1792,1790,1873
20240409,145100,3098205767,1791,1791,1791,1791,4142
20240409,145000,3090787445,1791,1790,1791,1790,1382
20240409,144900,3088313622,1790,1790,1791,1790,6609
20240409,144800,3076483410,1790,1792,1792,1790,9294
20240409,144700,3059840470,1792,1793,1793,1791,7693
20240409,144600,3046059584,1792,1793,1793,1792,2339
20240409,144500,3041866627,1793,1795,1795,1793,13043
20240409,144400,3018470529,1796,1795,1796,1795,386
20240409,144300,3017777569,1795,1797,1797,1795,2794
20240409,144200,3012757721,1794,1794,1795,1794,5
20240409,144100,3012748749,1794,1794,1794,1794,432
20240409,144000,3011973741,1794,1795,1795,1793,5746
20240409,143900,3001666448,1795,1795,1795,1794,3953
20240409,143800,2994572819,1795,1801,1801,1794,917
20240409,143700,2992923014,1794,1801,1801,1794,21553
20240409,143600,2954198077,1801,1801,1801,1801,4
20240409,143500,2954190873,1801,1801,1801,1801,501
20240409,143400,2953288572,1800,1801,1801,1800,232
20240409,143300,2952870800,1801,1801,1801,1801,1047
20240409,143200,2950985153,1800,1800,1800,1800,1259
20240409,143100,2948718953,1799,1800,1800,1799,3702
20240409,143000,2942056890,1800,1800,1800,1800,1179
20240409,142900,2939934690,1800,1800,1800,1800,1598
20240409,142800,2937058290,1800,1800,1801,1800,1212
20240409,142700,2934876680,1800,1799,1800,1799,2026
20240409,142600,2931231372,1799,1799,1799,1799,2996
20240409,142500,2925841568,1799,1800,1800,1798,8933
20240409,142400,2909770752,1800,1801,1801,1799,17600
20240409,142300,2878090307,1801,1800,1801,1800,3152
20240409,142200,2872415656,1801,1802,1802,1801,7103
20240409,142100,2859621556,1802,1802,1802,1802,731
20240409,142000,2858304294,1803,1802,1803,1802,554
20240409,141900,2857305921,1802,1802,1802,1802,1019
20240409,141800,2855469683,1801,1801,1801,1801,2
20240409,141700,2855466081,1800,1802,1802,1800,5168
20240409,141600,2846159311,1802,1802,1802,1802,1148
20240409,141500,2844090615,1802,1802,1807,1801,3346
20240409,141400,2838062281,1807,1807,1807,1802,4191
20240409,141300,2830508632,1802,1803,1803,1802,650
20240409,141200,2829336787,1802,1806,1807,1802,19303
20240409,141100,2794511872,1807,1807,1807,1807,2444
20240409,141000,2790095564,1807,1807,1807,1807,482
20240409,140900,2789224590,1805,1807,1807,1805,2256
20240409,140800,2785152490,1804,1802,1804,1802,2139
20240409,140700,2781295390,1801,1801,1801,1801,2033
20240409,140600,2777633957,1801,1802,1802,1801,1763
20240409,140500,2774458784,1800,1800,1800,1800,20
20240409,140400,2774422784,1800,1801,1801,1800,300
20240409,140300,2773882691,1804,1800,1804,1800,601
20240409,140200,2772800387,1806,1806,1806,1806,1
20240409,140100,2772798581,1800,1799,1800,1799,1511
20240409,140000,2770079938,1798,1800,1800,1798,7655
20240409,135900,2756309991,1799,1803,1803,1799,19422
20240409,135800,2721353439,1802,1803,1803,1802,2425
20240409,135700,2716982165,1802,1809,1809,1802,1527
20240409,135600,2714229934,1802,1818,1818,1802,306
20240409,135500,2713678505,1820,1800,1820,1800,20018
20240409,135400,2677363389,1800,1805,1805,1800,12782
20240409,135300,2654343864,1805,1806,1806,1805,1931
20240409,135200,2650858309,1806,1806,1806,1806,1134
20240409,135100,2648810305,1806,1802,1806,1802,6221
20240409,135000,2637596811,1807,1807,1807,1803,1689
20240409,134900,2634551103,1807,1807,1807,1807,100
20240409,134800,2634370403,1808,1808,1808,1808,7
20240409,134700,2634357747,1804,1808,1808,1804,4902
20240409,134600,2625512513,1808,1808,1808,1804,788
20240409,134500,2624089745,1808,1808,1808,1806,210
20240409,134400,2623710469,1806,1805,1806,1805,489
20240409,134300,2622827337,1805,1806,1806,1805,578
20240409,134200,2621783869,1806,1806,1806,1806,5
20240409,134100,2621774839,1805,1804,1805,1804,633
20240409,134000,2620632574,1804,1803,1806,1802,1601
20240409,133900,2617746168,1803,1805,1806,1803,7437
20240409,133800,2604332208,1806,1807,1807,1806,673
20240409,133700,2603116728,1807,1807,1807,1807,1329
20240409,133600,2600715225,1808,1809,1809,1808,400
20240409,133500,2599991675,1810,1810,1811,1810,2328
20240409,133400,2595777994,1810,1810,1810,1810,120
20240409,133300,2595560794,1810,1811,1811,1810,110
20240409,133200,2595361644,1810,1812,1812,1807,29892
20240409,133100,2541255529,1812,1812,1814,1812,63
20240409,133000,2541141361,1813,1814,1814,1813,3
20240409,132900,2541135921,1814,1814,1814,1813,513
20240409,132800,2540205739,1814,1813,1814,1813,80
20240409,132700,2540060629,1814,1814,1814,1814,84
20240409,132600,2539908253,1814,1814,1814,1811,253
20240409,132500,2539449767,1811,1814,1814,1810,384
20240409,132400,2538753878,1814,1813,1814,1813,1081
20240409,132300,2536793974,1813,1813,1813,1809,928
20240409,132200,2535113791,1811,1812,1812,1811,4324
20240409,132100,2527278704,1811,1811,1812,1811,234
20240409,132000,2526854834,1810,1810,1811,1810,829
20240409,131900,2525354316,1810,1810,1810,1810,637
20240409,131800,2524201346,1810,1810,1810,1810,239
20240409,131700,2523768756,1810,1810,1810,1810,1
20240409,131600,2523766946,1809,1808,1810,1808,3100
20240409,131500,2518160020,1810,1810,1810,1810,551
20240409,131400,2517162710,1810,1810,1810,1810,17
20240409,131300,2517131940,1811,1811,1811,1811,253
20240409,131200,2516673757,1812,1807,1812,1806,1675
20240409,131100,2513643705,1807,1807,1807,1807,774
20240409,131000,2512245087,1806,1807,1807,1806,602
20240409,130900,2511157860,1807,1807,1807,1807,1
20240409,130800,2511156053,1807,1807,1807,1807,0
20240409,130700,2511156053,1807,1805,1807,1805,2
20240409,130600,2511152441,1805,1805,1806,1805,1150
20240409,130500,2509076632,1806,1807,1807,1806,1077
20240409,130400,2507131545,1807,1806,1807,1805,8371
20240409,130300,2492015470,1806,1805,1806,1804,1892
20240409,130200,2488602092,1805,1804,1805,1804,123
20240409,130100,2488380190,1804,1803,1804,1803,185
20240409,130000,2488046556,1802,1803,1804,1802,469
20240409,125900,2487200949,1806,1806,1806,1806,500
20240409,125800,2486297949,1806,1806,1806,1806,0
20240409,125700,2486297949,1806,1806,1806,1806,4
20240409,125600,2486290725,1806,1806,1806,1802,591
20240409,125500,2485223519,1807,1802,1807,1802,377
20240409,125400,2484542816,1802,1804,1804,1802,3009
20240409,125300,2479120566,1805,1808,1808,1805,7253
20240409,125200,2466014131,1807,1808,1808,1807,592
20240409,125100,2464944386,1807,1807,1809,1807,3310
20240409,125000,2458963212,1807,1806,1810,1806,1454
20240409,124900,2456335649,1807,1801,1807,1801,1257
20240409,124800,2454065100,1800,1800,1800,1800,20
20240409,124700,2454029100,1800,1799,1800,1799,702
20240409,124600,2452765501,1798,1798,1798,1798,0
20240409,124500,2452765501,1798,1795,1798,1795,659
20240409,124400,2451580652,1795,1796,1798,1795,1720
20240409,124300,2448492380,1795,1795,1795,1795,367
20240409,124200,2447833615,1795,1795,1795,1795,0
20240409,124100,2447833615,1795,1796,1796,1795,851
20240409,124000,2446306019,1795,1794,1795,1794,11
20240409,123900,2446286284,1794,1793,1794,1793,761
20240409,123800,2444921055,1794,1796,1796,1794,5946
20240409,123700,2434249652,1795,1795,1795,1795,893
20240409,123600,2432646717,1794,1795,1795,1794,1893
20240409,123500,2429250569,1796,1795,1796,1795,3822
20240409,123400,2422388808,1795,1795,1795,1794,2167
20240409,123300,2418501006,1794,1795,1795,1794,101
20240409,123200,2418319712,1794,1795,1795,1794,1586
20240409,123100,2415473416,1794,1794,1794,1794,761
20240409,123000,2414108182,1794,1794,1794,1794,310
20240409,122900,2413552042,1794,1794,1794,1794,300
20240409,122800,2413013842,1794,1794,1794,1794,918
20240409,122700,2411366950,1793,1793,1793,1793,1979
20240409,122600,2407818603,1793,1793,1793,1792,531
20240409,122500,2406866521,1792,1793,1793,1792,2098
20240409,122400,2403106738,1793,1793,1793,1793,50
20240409,122300,2403017088,1793,1793,1793,1792,3440
20240409,122200,2396850168,1793,1793,1793,1791,1102
20240409,122100,2394875239,1793,1793,1793,1793,13
20240409,122000,2394851930,1790,1790,1790,1790,686
20240409,121900,2393623990,1790,1790,1790,1790,4533
20240409,121800,2385509920,1790,1790,1790,1790,8887
20240409,121700,2369602190,1790,1794,1794,1790,5553
20240409,121600,2359653516,1794,1794,1794,1794,5
20240409,121500,2359644546,1794,1794,1794,1794,200
20240409,121400,2359285746,1790,1794,1794,1790,7031
20240409,121300,2346691161,1794,1794,1794,1794,4497
20240409,121200,2338623543,1795,1795,1795,1795,11
20240409,121100,2338603798,1795,1794,1795,1794,107
20240409,121000,2338411813,1794,1795,1795,1794,1159
20240409,120900,2336331409,1794,1795,1795,1794,3432
20240409,120800,2330172725,1795,1795,1795,1795,2105
20240409,120700,2326394250,1795,1796,1796,1795,2009
20240409,120600,2322788085,1796,1796,1796,1796,2360
20240409,120500,2318549525,1796,1796,1796,1796,903
20240409,120400,2316927737,1796,1799,1799,1796,525
20240409,120300,2315984762,1799,1799,1799,1799,1
20240409,120200,2315982963,1795,1795,1795,1795,1
20240409,120100,2315981168,1796,1795,1796,1795,1007
20240409,120000,2314172676,1795,1793,1795,1793,11335
20240409,115900,2293848538,1793,1793,1793,1793,1299
20240409,115800,2291519431,1793,1794,1794,1793,371
20240409,115700,2290853859,1795,1795,1795,1795,4
20240409,115600,2290846679,1793,1793,1793,1793,501
20240409,115500,2289948386,1793,1794,1795,1793,2250
20240409,115400,2285911529,1794,1794,1795,1793,358
20240409,115300,2285269609,1794,1795,1795,1794,1357
20240409,115200,2282835096,1795,1794,1795,1794,58
20240409,115100,2282730988,1794,1796,1796,1794,101
20240409,115000,2282549594,1796,1794,1796,1793,3845
20240409,114900,2275646790,1794,1793,1794,1793,1560
20240409,114800,2272849700,1793,1795,1796,1793,1200
20240409,114700,2270695940,1794,1796,1796,1793,732
20240409,114600,2269382785,1796,1796,1796,1793,22000
20240409,114500,2229911084,1799,1796,1799,1796,158
20240409,114400,2229627166,1796,1799,1799,1793,3833
20240409,114300,2222743086,1799,1795,1799,1790,21851
20240409,114200,2183587746,1795,1796,1796,1795,3255
20240409,114100,2177743521,1799,1797,1800,1797,953
20240409,114000,2176030112,1796,1795,1797,1795,1321
20240409,113900,2173658214,1795,1794,1796,1794,2625
20240409,113800,2168946334,1793,1794,1794,1792,3668
20240409,113700,2162369483,1794,1794,1794,1794,225
20240409,113600,2161965833,1794,1795,1795,1794,4427
20240409,113500,2154023784,1795,1796,1796,1795,9868
20240409,113400,2136309693,1797,1797,1798,1797,3361
20240409,113300,2130269917,1798,1798,1798,1798,1
20240409,113200,2130268119,1798,1797,1798,1797,479
20240409,113100,2129407336,1795,1795,1795,1795,408
20240409,113000,2128674976,1796,1796,1798,1796,1334
20240409,112900,2126278805,1796,1797,1797,1796,1517
20240409,112800,2123554260,1797,1797,1799,1797,305
20240409,112700,2123006173,1797,1797,1797,1797,1431
20240409,112600,2120434666,1798,1800,1800,1798,12965
20240409,112500,2097111388,1800,1800,1801,1800,11329
20240409,112400,2076719183,1801,1801,1801,1800,3572
20240409,112300,2070288028,1800,1803,1803,1800,19597
20240409,112200,2035000356,1803,1805,1805,1802,1699
20240409,112100,2031937452,1805,1803,1805,1803,276
20240409,112000,2031439822,1802,1802,1802,1802,3690
20240409,111900,2024790442,1802,1802,1802,1801,472
20240409,111800,2023939901,1802,1801,1802,1801,763
20240409,111700,2022565735,1801,1801,1801,1801,2383
20240409,111600,2018273952,1801,1801,1801,1801,621
20240409,111500,2017155531,1801,1802,1802,1801,336
20240409,111400,2016550369,1802,1802,1802,1801,6213
20240409,111300,2005359543,1802,1803,1803,1801,1553
20240409,111200,2002561511,1803,1803,1803,1803,455
20240409,111100,2001741146,1803,1803,1803,1802,3534
20240409,111000,1995372349,1803,1804,1804,1803,2057
20240409,110900,1991663472,1808,1806,1808,1806,20
20240409,110800,1991627332,1808,1808,1808,1808,102
20240409,110700,1991442916,1808,1808,1811,1808,17
20240409,110600,1991412163,1802,1814,1816,1802,5685
20240409,110500,1981128620,1814,1803,1814,1803,3522
20240409,110400,1974760221,1803,1803,1803,1803,5003
20240409,110300,1965739812,1802,1800,1802,1800,1320
20240409,110200,1963361595,1801,1800,1801,1800,212
20240409,110100,1962979988,1801,1802,1802,1801,1862
20240409,110000,1959626019,1802,1802,1802,1802,22
20240409,105900,1959586375,1802,1803,1803,1802,1726
20240409,105800,1956475699,1803,1802,1803,1802,252
20240409,105700,1956021594,1802,1802,1802,1800,8
20240409,105600,1956007180,1800,1802,1802,1800,3151
20240409,105500,1950329196,1802,1803,1803,1802,3275
20240409,105400,1944426544,1803,1803,1803,1803,925
20240409,105300,1942758769,1803,1803,1803,1802,2494
20240409,105200,1938264389,1803,1805,1805,1803,1026
20240409,105100,1936413301,1806,1807,1807,1804,6486
20240409,105000,1924703809,1809,1807,1809,1807,6422
20240409,104900,1913094535,1808,1808,1808,1807,717
20240409,104800,1911798635,1806,1809,1809,1804,1445
20240409,104700,1909188637,1809,1810,1810,1809,7
20240409,104600,1909175968,1810,1799,1810,1799,6160
20240409,104500,1898085989,1798,1797,1798,1797,2289
20240409,104400,1893970791,1796,1797,1797,1796,880
20240409,104300,1892389781,1797,1796,1798,1796,521
20240409,104200,1891453643,1795,1799,1799,1794,1381
20240409,104100,1888975124,1796,1795,1796,1794,21029
20240409,104000,1851222211,1795,1795,1796,1794,6547
20240409,103900,1839470769,1794,1795,1795,1794,1880
20240409,103800,1836097360,1795,1795,1795,1791,762
20240409,103700,1834731847,1795,1793,1795,1791,12330
20240409,103600,1812642065,1793,1795,1795,1793,4437
20240409,103500,1804684380,1795,1795,1795,1794,1206
20240409,103400,1802520761,1795,1795,1796,1793,7041
20240409,103300,1789891232,1795,1800,1800,1794,2926
20240409,103200,1784637408,1800,1800,1800,1800,1309
20240409,103100,1782281208,1795,1800,1801,1794,5855
20240409,103000,1771752603,1800,1794,1800,1794,937
20240409,102900,1770071619,1794,1800,1801,1794,86194
20240409,102800,1615011989,1801,1802,1802,1800,19585
20240409,102700,1579750721,1802,1805,1806,1801,19760
20240409,102600,1544132957,1805,1809,1809,1805,7266
20240409,102500,1531014251,1807,1806,1809,1805,7831
20240409,102400,1516870278,1806,1812,1812,1806,18406
20240409,102300,1483547481,1813,1812,1814,1812,10911
20240409,102200,1463766537,1812,1807,1813,1805,1921
20240409,102100,1460295835,1807,1807,1807,1805,13590
20240409,102000,1435764890,1806,1807,1809,1806,3255
20240409,101900,1429882303,1806,1807,1808,1806,9836
20240409,101800,1412116379,1807,1813,1814,1807,8486
20240409,101700,1396772004,1814,1814,1814,1808,591
20240409,101600,1395703458,1814,1807,1814,1806,8080
20240409,101500,1381103280,1814,1814,1815,1807,15817
20240409,101400,1352479097,1815,1816,1816,1814,4107
20240409,101300,1345027377,1816,1817,1817,1815,168
20240409,101200,1344722208,1817,1814,1819,1812,3681
20240409,101100,1338042619,1814,1807,1814,1806,3724
20240409,101000,1331312504,1811,1807,1811,1806,10929
20240409,100900,1311543188,1807,1808,1808,1806,19032
20240409,100800,1277144351,1809,1810,1810,1808,3280
20240409,100700,1271211143,1809,1811,1811,1809,7765
20240409,100600,1257156803,1811,1811,1812,1810,19722
20240409,100500,1221450998,1810,1811,1811,1810,4218
20240409,100400,1213815607,1811,1812,1813,1811,9932
20240409,100300,1195825358,1813,1814,1814,1811,4886
20240409,100200,1186973502,1814,1813,1814,1813,4752
20240409,100100,1178356614,1814,1815,1815,1813,9321
20240409,100000,1161450794,1814,1816,1816,1814,2267
20240409,095900,1157336190,1816,1815,1816,1814,8106
20240409,095800,1142623961,1815,1816,1816,1815,3236
20240409,095700,1136750521,1816,1819,1819,1814,6696
20240409,095600,1124595791,1815,1819,1820,1815,27917
20240409,095500,1073849932,1820,1824,1824,1820,2152
20240409,095400,1069932284,1826,1826,1826,1826,1590
20240409,095300,1067028944,1826,1826,1826,1821,10137
20240409,095200,1048565526,1826,1826,1826,1821,807
20240409,095100,1047094054,1827,1825,1827,1819,14512
20240409,095000,1020649439,1825,1825,1825,1821,381
20240409,094900,1019954914,1825,1825,1825,1821,10736
20240409,094800,1000390979,1825,1819,1826,1819,6966
20240409,094700,987679961,1819,1822,1826,1819,17727
20240409,094600,955399648,1822,1828,1828,1822,45363
20240409,094500,872566220,1828,1828,1829,1827,10376
20240409,094400,853605041,1828,1830,1830,1827,44042
20240409,094300,773126777,1832,1834,1836,1830,12525
20240409,094200,750181622,1834,1837,1837,1834,2779
20240409,094100,745081011,1837,1840,1840,1835,4982
20240409,094000,735933693,1840,1842,1842,1838,9297
20240409,093900,718832073,1842,1845,1846,1841,8258
20240409,093800,703609839,1845,1845,1845,1843,16314
20240409,093700,673533004,1846,1849,1849,1845,6763
20240409,093600,661047140,1849,1849,1849,1846,1990
20240409,093500,657372927,1846,1849,1850,1846,1733
20240409,093400,654169567,1849,1850,1850,1846,1073
20240409,093300,652187687,1850,1848,1851,1848,1735
20240409,093200,648980155,1849,1847,1849,1847,1702
20240409,093100,645835897,1847,1845,1847,1845,10162
20240409,093000,627083381,1845,1845,1849,1844,3647
20240409,092900,620356477,1844,1853,1853,1844,2731
20240409,092800,615311780,1853,1854,1855,1851,13883
20240409,092700,589575195,1854,1852,1854,1852,10630
20240409,092600,569875283,1852,1851,1852,1845,9651
20240409,092500,552021172,1851,1849,1851,1848,30982
20240409,092400,494705644,1849,1845,1849,1845,8867
20240409,092300,478325716,1845,1846,1847,1845,4642
20240409,092200,469756341,1848,1842,1848,1841,3835
20240409,092100,462685647,1841,1843,1843,1840,9485
20240409,092000,445225009,1841,1845,1846,1841,7222
20240409,091900,431911875,1846,1845,1847,1844,10334
20240409,091800,412838668,1845,1844,1845,1843,2423
20240409,091700,408370404,1845,1843,1845,1842,2224
20240409,091600,404272176,1843,1842,1846,1839,7613
20240409,091500,390232735,1845,1839,1846,1838,22785
20240409,091400,348285743,1839,1837,1840,1837,16073
20240409,091300,318744359,1837,1836,1837,1832,6839
20240409,091200,306195559,1836,1834,1836,1834,4771
20240409,091100,297442812,1832,1827,1834,1827,5376
20240409,091000,287613935,1827,1821,1827,1820,9410
20240409,090900,270463324,1820,1820,1822,1819,4320
20240409,090800,262596218,1820,1820,1821,1819,5558
20240409,090700,252482981,1820,1820,1820,1819,17255
20240409,090600,221084833,1821,1821,1821,1819,3923
20240409,090500,213941981,1821,1820,1822,1818,2567
20240409,090400,209273610,1822,1828,1828,1817,22540
20240409,090300,168250700,1828,1826,1830,1822,21690
20240409,090200,128621474,1826,1823,1826,1813,9919
20240409,090100,110573755,1820,1828,1828,1816,13640
20240409,090000,85669091,1828,1814,1828,1813,45883