KissMeData/060310/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194100,229967453,1867,1867,1867,1867,2769
20250115,194000,229967453,1867,1867,1867,1867,0
20250115,193900,229967453,1867,1867,1867,1867,0
20250115,193800,229967453,1867,1867,1867,1867,0
20250115,193700,229967453,1867,1867,1867,1867,0
20250115,193600,229967453,1867,1867,1867,1867,0
20250115,193500,229967453,1867,1867,1867,1867,0
20250115,193400,229967453,1867,1867,1867,1867,0
20250115,193300,229967453,1867,1867,1867,1867,0
20250115,193200,229967453,1867,1867,1867,1867,0
20250115,193100,229967453,1867,1867,1867,1867,0
20250115,193000,229967453,1867,1867,1867,1867,0
20250115,192900,229967453,1867,1867,1867,1867,0
20250115,192800,229967453,1867,1867,1867,1867,0
20250115,192700,229967453,1867,1867,1867,1867,0
20250115,192600,229967453,1867,1867,1867,1867,0
20250115,192500,229967453,1867,1867,1867,1867,0
20250115,192400,229967453,1867,1867,1867,1867,0
20250115,192300,229967453,1867,1867,1867,1867,0
20250115,192200,229967453,1867,1867,1867,1867,0
20250115,192100,229967453,1867,1867,1867,1867,0
20250115,192000,229967453,1867,1867,1867,1867,0
20250115,191900,229967453,1867,1867,1867,1867,0
20250115,191800,229967453,1867,1867,1867,1867,0
20250115,191700,229967453,1867,1867,1867,1867,0
20250115,191600,229967453,1867,1867,1867,1867,0
20250115,191500,229967453,1867,1867,1867,1867,0
20250115,191400,229967453,1867,1867,1867,1867,0
20250115,191300,229967453,1867,1867,1867,1867,0
20250115,191200,229967453,1867,1867,1867,1867,0
20250115,191100,229967453,1867,1867,1867,1867,2769
20250115,191000,229967453,1867,1867,1867,1867,0
20250115,190900,229967453,1867,1867,1867,1867,0
20250115,190800,229967453,1867,1867,1867,1867,0
20250115,190700,229967453,1867,1867,1867,1867,0
20250115,190600,229967453,1867,1867,1867,1867,0
20250115,190500,229967453,1867,1867,1867,1867,0
20250115,190400,229967453,1867,1867,1867,1867,0
20250115,190300,229967453,1867,1867,1867,1867,0
20250115,190200,229967453,1867,1867,1867,1867,0
20250115,190100,229967453,1867,1867,1867,1867,0
20250115,190000,229967453,1867,1867,1867,1867,0
20250115,185900,229967453,1867,1867,1867,1867,0
20250115,185800,229967453,1867,1867,1867,1867,0
20250115,185700,229967453,1867,1867,1867,1867,0
20250115,185600,229967453,1867,1867,1867,1867,0
20250115,185500,229967453,1867,1867,1867,1867,0
20250115,185400,229967453,1867,1867,1867,1867,0
20250115,185300,229967453,1867,1867,1867,1867,0
20250115,185200,229967453,1867,1867,1867,1867,0
20250115,185100,229967453,1867,1867,1867,1867,0
20250115,185000,229967453,1867,1867,1867,1867,0
20250115,184900,229967453,1867,1867,1867,1867,0
20250115,184800,229967453,1867,1867,1867,1867,0
20250115,184700,229967453,1867,1867,1867,1867,0
20250115,184600,229967453,1867,1867,1867,1867,0
20250115,184500,229967453,1867,1867,1867,1867,0
20250115,184400,229967453,1867,1867,1867,1867,0
20250115,184300,229967453,1867,1867,1867,1867,0
20250115,184200,229967453,1867,1867,1867,1867,0
20250115,184100,229967453,1867,1867,1867,1867,2769
20250115,184000,229967453,1867,1867,1867,1867,0
20250115,183900,229967453,1867,1867,1867,1867,0
20250115,183800,229967453,1867,1867,1867,1867,0
20250115,183700,229967453,1867,1867,1867,1867,0
20250115,183600,229967453,1867,1867,1867,1867,0
20250115,183500,229967453,1867,1867,1867,1867,0
20250115,183400,229967453,1867,1867,1867,1867,0
20250115,183300,229967453,1867,1867,1867,1867,0
20250115,183200,229967453,1867,1867,1867,1867,0
20250115,183100,229967453,1867,1867,1867,1867,0
20250115,183000,229967453,1867,1867,1867,1867,0
20250115,182900,229967453,1867,1867,1867,1867,0
20250115,182800,229967453,1867,1867,1867,1867,0
20250115,182700,229967453,1867,1867,1867,1867,0
20250115,182600,229967453,1867,1867,1867,1867,0
20250115,182500,229967453,1867,1867,1867,1867,0
20250115,182400,229967453,1867,1867,1867,1867,0
20250115,182300,229967453,1867,1867,1867,1867,0
20250115,182200,229967453,1867,1867,1867,1867,0
20250115,182100,229967453,1867,1867,1867,1867,0
20250115,182000,229967453,1867,1867,1867,1867,0
20250115,181900,229967453,1867,1867,1867,1867,0
20250115,181800,229967453,1867,1867,1867,1867,0
20250115,181700,229967453,1867,1867,1867,1867,0
20250115,181600,229967453,1867,1867,1867,1867,0
20250115,181500,229967453,1867,1867,1867,1867,0
20250115,181400,229967453,1867,1867,1867,1867,0
20250115,181300,229967453,1867,1867,1867,1867,0
20250115,181200,229967453,1867,1867,1867,1867,0
20250115,181100,229967453,1867,1867,1867,1867,2769
20250115,181000,229967453,1867,1867,1867,1867,0
20250115,180900,229967453,1867,1867,1867,1867,0
20250115,180800,229967453,1867,1867,1867,1867,0
20250115,180700,229967453,1867,1867,1867,1867,0
20250115,180600,229967453,1867,1867,1867,1867,0
20250115,180500,229967453,1867,1867,1867,1867,0
20250115,180400,229967453,1867,1867,1867,1867,0
20250115,180300,229967453,1867,1867,1867,1867,0
20250115,180200,229967453,1867,1867,1867,1867,0
20250115,180100,229967453,1867,1867,1867,1867,0
20250115,180000,229967453,1867,1867,1867,1867,0
20250115,175900,229967453,1867,1867,1867,1867,0
20250115,175800,229967453,1867,1867,1867,1867,0
20250115,175700,229967453,1867,1867,1867,1867,0
20250115,175600,229967453,1867,1867,1867,1867,0
20250115,175500,229967453,1867,1867,1867,1867,0
20250115,175400,229967453,1867,1867,1867,1867,0
20250115,175300,229967453,1867,1867,1867,1867,0
20250115,175200,229967453,1867,1867,1867,1867,0
20250115,175100,229967453,1867,1867,1867,1867,0
20250115,175000,229967453,1867,1867,1867,1867,0
20250115,174900,229967453,1867,1867,1867,1867,0
20250115,174800,229967453,1867,1867,1867,1867,0
20250115,174700,229967453,1867,1867,1867,1867,0
20250115,174600,229967453,1867,1867,1867,1867,0
20250115,174500,229967453,1867,1867,1867,1867,0
20250115,174400,229967453,1867,1867,1867,1867,0
20250115,174300,229967453,1867,1867,1867,1867,0
20250115,174200,229967453,1867,1867,1867,1867,0
20250115,174100,229967453,1867,1867,1867,1867,2769
20250115,174000,229967453,1867,1867,1867,1867,0
20250115,173900,229967453,1867,1867,1867,1867,0
20250115,173800,229967453,1867,1867,1867,1867,0
20250115,173700,229967453,1867,1867,1867,1867,0
20250115,173600,229967453,1867,1867,1867,1867,0
20250115,173500,229967453,1867,1867,1867,1867,0
20250115,173400,229967453,1867,1867,1867,1867,0
20250115,173300,229967453,1867,1867,1867,1867,0
20250115,173200,229967453,1867,1867,1867,1867,0
20250115,173100,229967453,1867,1867,1867,1867,0
20250115,173000,229967453,1867,1867,1867,1867,0
20250115,172900,229967453,1867,1867,1867,1867,0
20250115,172800,229967453,1867,1867,1867,1867,0
20250115,172700,229967453,1867,1867,1867,1867,0
20250115,172600,229967453,1867,1867,1867,1867,0
20250115,172500,229967453,1867,1867,1867,1867,0
20250115,172400,229967453,1867,1867,1867,1867,0
20250115,172300,229967453,1867,1867,1867,1867,0
20250115,172200,229967453,1867,1867,1867,1867,0
20250115,172100,229967453,1867,1867,1867,1867,0
20250115,172000,229967453,1867,1867,1867,1867,0
20250115,171900,229967453,1867,1867,1867,1867,0
20250115,171800,229967453,1867,1867,1867,1867,0
20250115,171700,229967453,1867,1867,1867,1867,0
20250115,171600,229967453,1867,1867,1867,1867,0
20250115,171500,229967453,1867,1867,1867,1867,0
20250115,171400,229967453,1867,1867,1867,1867,0
20250115,171300,229967453,1867,1867,1867,1867,0
20250115,171200,229967453,1867,1867,1867,1867,0
20250115,171100,229967453,1867,1867,1867,1867,2769
20250115,171000,229967453,1867,1867,1867,1867,0
20250115,170900,229967453,1867,1867,1867,1867,0
20250115,170800,229967453,1867,1867,1867,1867,0
20250115,170700,229967453,1867,1867,1867,1867,0
20250115,170600,229967453,1867,1867,1867,1867,0
20250115,170500,229967453,1867,1867,1867,1867,0
20250115,170400,229967453,1867,1867,1867,1867,0
20250115,170300,229967453,1867,1867,1867,1867,0
20250115,170200,229967453,1867,1867,1867,1867,0
20250115,170100,229967453,1867,1867,1867,1867,0
20250115,170000,229967453,1867,1867,1867,1867,0
20250115,165900,229967453,1867,1867,1867,1867,0
20250115,165800,229967453,1867,1867,1867,1867,0
20250115,165700,229967453,1867,1867,1867,1867,0
20250115,165600,229967453,1867,1867,1867,1867,0
20250115,165500,229967453,1867,1867,1867,1867,0
20250115,165400,229967453,1867,1867,1867,1867,0
20250115,165300,229967453,1867,1867,1867,1867,0
20250115,165200,229967453,1867,1867,1867,1867,0
20250115,165100,229967453,1867,1867,1867,1867,0
20250115,165000,229967453,1867,1867,1867,1867,0
20250115,164900,229967453,1867,1867,1867,1867,0
20250115,164800,229967453,1867,1867,1867,1867,0
20250115,164700,229967453,1867,1867,1867,1867,0
20250115,164600,229967453,1867,1867,1867,1867,0
20250115,164500,229967453,1867,1867,1867,1867,0
20250115,164400,229967453,1867,1867,1867,1867,0
20250115,164300,229967453,1867,1867,1867,1867,0
20250115,164200,229967453,1867,1867,1867,1867,0
20250115,164100,229967453,1867,1867,1867,1867,2769
20250115,164000,229967453,1867,1867,1867,1867,0
20250115,163900,229967453,1867,1867,1867,1867,0
20250115,163800,229967453,1867,1867,1867,1867,0
20250115,163700,229967453,1867,1867,1867,1867,0
20250115,163600,229967453,1867,1867,1867,1867,0
20250115,163500,229967453,1867,1867,1867,1867,0
20250115,163400,229967453,1867,1867,1867,1867,0
20250115,163300,229967453,1867,1867,1867,1867,0
20250115,163200,229967453,1867,1867,1867,1867,0
20250115,163100,229967453,1867,1867,1867,1867,0
20250115,163000,229967453,1867,1867,1867,1867,0
20250115,162900,229967453,1867,1867,1867,1867,0
20250115,162800,229967453,1867,1867,1867,1867,0
20250115,162700,229967453,1867,1867,1867,1867,0
20250115,162600,229967453,1867,1867,1867,1867,0
20250115,162500,229967453,1867,1867,1867,1867,0
20250115,162400,229967453,1867,1867,1867,1867,0
20250115,162300,229967453,1867,1867,1867,1867,0
20250115,162200,229967453,1867,1867,1867,1867,0
20250115,162100,229967453,1867,1867,1867,1867,0
20250115,162000,229967453,1867,1867,1867,1867,0
20250115,161900,229967453,1867,1867,1867,1867,0
20250115,161800,229967453,1867,1867,1867,1867,0
20250115,161700,229967453,1867,1867,1867,1867,0
20250115,161600,229967453,1867,1867,1867,1867,0
20250115,161500,229967453,1867,1867,1867,1867,0
20250115,161400,229967453,1867,1867,1867,1867,0
20250115,161300,229967453,1867,1867,1867,1867,0
20250115,161200,229967453,1867,1867,1867,1867,0
20250115,161100,229967453,1867,1867,1867,1867,2769
20250115,161000,229967453,1867,1867,1867,1867,0
20250115,160900,229967453,1867,1867,1867,1867,0
20250115,160800,229967453,1867,1867,1867,1867,0
20250115,160700,229967453,1867,1867,1867,1867,0
20250115,160600,229967453,1867,1867,1867,1867,0
20250115,160500,229967453,1867,1867,1867,1867,0
20250115,160400,229967453,1867,1867,1867,1867,0
20250115,160300,229967453,1867,1867,1867,1867,0
20250115,160200,229967453,1867,1867,1867,1867,0
20250115,160100,229967453,1867,1867,1867,1867,0
20250115,160000,229967453,1867,1867,1867,1867,0
20250115,155900,229967453,1867,1867,1867,1867,0
20250115,155800,229967453,1867,1867,1867,1867,0
20250115,155700,229967453,1867,1867,1867,1867,0
20250115,155600,229967453,1867,1867,1867,1867,0
20250115,155500,229967453,1867,1867,1867,1867,0
20250115,155400,229967453,1867,1867,1867,1867,0
20250115,155300,229967453,1867,1867,1867,1867,0
20250115,155200,229967453,1867,1867,1867,1867,0
20250115,155100,229967453,1867,1867,1867,1867,0
20250115,155000,229967453,1867,1867,1867,1867,0
20250115,154900,229967453,1867,1867,1867,1867,0
20250115,154800,229967453,1867,1867,1867,1867,0
20250115,154700,229967453,1867,1867,1867,1867,0
20250115,154600,229967453,1867,1867,1867,1867,0
20250115,154500,229967453,1867,1867,1867,1867,0
20250115,154400,229967453,1867,1867,1867,1867,0
20250115,154300,229967453,1867,1867,1867,1867,0
20250115,154200,229967453,1867,1867,1867,1867,0
20250115,154100,229967453,1867,1867,1867,1867,2769
20250115,154000,229967453,1867,1867,1867,1867,0
20250115,153900,229967453,1867,1867,1867,1867,0
20250115,153800,229967453,1867,1867,1867,1867,0
20250115,153700,229967453,1867,1867,1867,1867,0
20250115,153600,229967453,1867,1867,1867,1867,0
20250115,153500,229967453,1867,1867,1867,1867,0
20250115,153400,229967453,1867,1867,1867,1867,0
20250115,153300,229967453,1867,1867,1867,1867,0
20250115,153200,229967453,1867,1867,1867,1867,0
20250115,153100,229967453,1867,1867,1867,1867,0
20250115,153000,229967453,1867,1867,1867,1867,2769
20250115,152900,224797730,1885,1885,1885,1885,0
20250115,152800,224797730,1885,1885,1885,1885,0
20250115,152700,224797730,1885,1885,1885,1885,0
20250115,152600,224797730,1885,1885,1885,1885,0
20250115,152500,224797730,1885,1885,1885,1885,0
20250115,152400,224797730,1885,1885,1885,1885,0
20250115,152300,224797730,1885,1885,1885,1885,0
20250115,152200,224797730,1885,1885,1885,1885,0
20250115,152100,224797730,1885,1885,1885,1885,0
20250115,152000,224797730,1885,1885,1885,1885,0
20250115,151900,224797730,1885,1880,1885,1879,6
20250115,151800,224786448,1885,1885,1885,1885,0
20250115,151700,224786448,1885,1884,1885,1883,4
20250115,151600,224778912,1885,1885,1885,1885,1
20250115,151500,224777027,1880,1880,1880,1880,0
20250115,151400,224777027,1880,1880,1880,1880,502
20250115,151300,223833267,1885,1885,1885,1885,0
20250115,151200,223833267,1885,1884,1885,1884,16
20250115,151100,223803122,1885,1885,1885,1885,0
20250115,151000,223803122,1885,1884,1885,1884,186
20250115,150900,223452681,1885,1884,1885,1884,146
20250115,150800,223177590,1884,1884,1885,1884,153
20250115,150700,222889321,1885,1885,1885,1885,0
20250115,150600,222889321,1885,1885,1885,1885,0
20250115,150500,222889321,1885,1885,1885,1885,61
20250115,150400,222774336,1885,1885,1885,1885,1
20250115,150300,222772451,1885,1885,1885,1885,0
20250115,150200,222772451,1885,1880,1885,1880,5022
20250115,150100,213331001,1885,1880,1885,1880,428
20250115,150000,212526073,1880,1875,1880,1875,142
20250115,145900,212259627,1868,1868,1868,1868,0
20250115,145800,212259627,1868,1868,1868,1868,0
20250115,145700,212259627,1868,1869,1877,1868,5615
20250115,145600,201770488,1870,1871,1871,1870,2301
20250115,145500,197467417,1871,1871,1871,1871,0
20250115,145400,197467417,1871,1871,1871,1871,219
20250115,145300,197057668,1869,1871,1871,1869,571
20250115,145200,195989934,1871,1871,1871,1871,2
20250115,145100,195986192,1886,1886,1886,1886,0
20250115,145000,195986192,1886,1886,1886,1886,0
20250115,144900,195986192,1886,1884,1887,1884,1120
20250115,144800,193873997,1870,1882,1885,1870,1586
20250115,144700,190894221,1883,1880,1883,1869,2106
20250115,144600,186935167,1880,1880,1880,1880,26
20250115,144500,186886287,1869,1869,1869,1869,0
20250115,144400,186886287,1869,1870,1870,1869,1000
20250115,144300,185017271,1883,1883,1883,1869,2101
20250115,144200,181087844,1871,1883,1883,1871,1249
20250115,144100,178749022,1875,1875,1875,1875,0
20250115,144000,178749022,1875,1876,1876,1875,1064
20250115,143900,176753008,1883,1883,1883,1883,0
20250115,143800,176753008,1883,1883,1883,1883,0
20250115,143700,176753008,1883,1883,1883,1883,0
20250115,143600,176753008,1883,1883,1883,1883,2
20250115,143500,176749242,1883,1883,1883,1883,1
20250115,143400,176747359,1875,1875,1875,1875,0
20250115,143300,176747359,1875,1876,1876,1875,611
20250115,143200,175601733,1876,1876,1876,1876,1999
20250115,143100,171851609,1876,1876,1876,1876,0
20250115,143000,171851609,1876,1876,1876,1876,0
20250115,142900,171851609,1876,1876,1876,1876,186
20250115,142800,171502673,1877,1877,1877,1877,174
20250115,142700,171176075,1883,1883,1883,1883,0
20250115,142600,171176075,1883,1883,1883,1883,1
20250115,142500,171174192,1883,1883,1883,1883,0
20250115,142400,171174192,1883,1883,1883,1883,0
20250115,142300,171174192,1883,1883,1883,1883,0
20250115,142200,171174192,1883,1878,1883,1878,274
20250115,142100,170659615,1877,1878,1878,1877,222
20250115,142000,170242810,1879,1880,1880,1879,219
20250115,141900,169831271,1882,1882,1882,1882,100
20250115,141800,169643071,1882,1882,1882,1882,1
20250115,141700,169641189,1880,1880,1880,1880,92
20250115,141600,169468229,1879,1879,1879,1879,0
20250115,141500,169468229,1879,1879,1879,1879,0
20250115,141400,169468229,1879,1879,1879,1879,0
20250115,141300,169468229,1879,1879,1879,1879,0
20250115,141200,169468229,1879,1879,1879,1879,252
20250115,141100,168994721,1880,1880,1880,1880,50
20250115,141000,168900721,1880,1880,1880,1880,0
20250115,140900,168900721,1880,1881,1881,1880,2271
20250115,140800,164631221,1886,1886,1886,1886,1
20250115,140700,164629335,1881,1881,1881,1881,0
20250115,140600,164629335,1881,1881,1881,1881,1110
20250115,140500,162541425,1881,1881,1881,1881,1200
20250115,140400,160284225,1887,1887,1887,1887,0
20250115,140300,160284225,1887,1887,1887,1887,1
20250115,140200,160282338,1881,1881,1881,1881,0
20250115,140100,160282338,1881,1886,1888,1881,1878
20250115,140000,156744577,1887,1887,1887,1886,313
20250115,135900,156153976,1887,1887,1887,1887,80
20250115,135800,156003016,1887,1886,1887,1886,69
20250115,135700,155872862,1881,1881,1881,1881,100
20250115,135600,155684762,1887,1887,1887,1887,1
20250115,135500,155682875,1880,1880,1880,1880,8751
20250115,135400,139230995,1887,1887,1887,1887,15
20250115,135300,139202690,1883,1888,1888,1883,660
20250115,135200,137959510,1888,1887,1888,1887,208
20250115,135100,137566944,1887,1887,1887,1887,19
20250115,135000,137531091,1888,1888,1888,1888,1
20250115,134900,137529203,1881,1881,1881,1881,1111
20250115,134800,135439412,1888,1888,1888,1888,0
20250115,134700,135439412,1888,1888,1888,1888,1
20250115,134600,135437524,1888,1888,1888,1888,0
20250115,134500,135437524,1888,1888,1888,1888,2
20250115,134400,135433748,1881,1882,1882,1881,3000
20250115,134300,129790340,1890,1890,1890,1890,0
20250115,134200,129790340,1890,1890,1890,1890,0
20250115,134100,129790340,1890,1889,1890,1889,62
20250115,134000,129673221,1882,1882,1882,1882,1
20250115,133900,129671339,1890,1889,1890,1883,336
20250115,133800,129038247,1889,1882,1890,1882,302
20250115,133700,128469868,1891,1891,1891,1891,1
20250115,133600,128467977,1883,1883,1883,1883,0
20250115,133500,128467977,1883,1887,1887,1883,1155
20250115,133400,126289512,1891,1891,1891,1891,241
20250115,133300,125833781,1891,1883,1891,1883,399
20250115,133200,125080654,1883,1891,1891,1883,8
20250115,133100,125065582,1883,1883,1883,1883,120
20250115,133000,124839622,1891,1891,1891,1891,0
20250115,132900,124839622,1891,1891,1891,1891,0
20250115,132800,124839622,1891,1883,1891,1883,81
20250115,132700,124687091,1883,1883,1883,1883,0
20250115,132600,124687091,1883,1884,1884,1883,1203
20250115,132500,122421624,1892,1892,1892,1892,0
20250115,132400,122421624,1892,1892,1892,1892,0
20250115,132300,122421624,1892,1892,1892,1892,0
20250115,132200,122421624,1892,1892,1892,1892,0
20250115,132100,122421624,1892,1892,1892,1892,0
20250115,132000,122421624,1892,1892,1892,1892,1
20250115,131900,122419732,1893,1893,1893,1893,427
20250115,131800,121611421,1893,1893,1893,1893,1
20250115,131700,121609528,1884,1884,1884,1884,19
20250115,131600,121573732,1893,1892,1893,1892,701
20250115,131500,120247439,1892,1892,1892,1892,100
20250115,131400,120058239,1894,1894,1894,1894,427
20250115,131300,119249501,1884,1884,1884,1884,0
20250115,131200,119249501,1884,1884,1884,1884,2000
20250115,131100,115481501,1884,1884,1884,1884,0
20250115,131000,115481501,1884,1884,1884,1884,1200
20250115,130900,113220701,1895,1895,1895,1895,0
20250115,130800,113220701,1895,1895,1895,1895,0
20250115,130700,113220701,1895,1895,1895,1895,0
20250115,130600,113220701,1895,1895,1895,1895,0
20250115,130500,113220701,1895,1895,1895,1895,0
20250115,130400,113220701,1895,1895,1895,1895,0
20250115,130300,113220701,1895,1895,1895,1895,0
20250115,130200,113220701,1895,1884,1895,1884,892
20250115,130100,111538073,1883,1884,1884,1883,217
20250115,130000,111129346,1885,1885,1885,1885,0
20250115,125900,111129346,1885,1885,1885,1885,0
20250115,125800,111129346,1885,1886,1886,1885,1788
20250115,125700,107757966,1886,1886,1886,1886,0
20250115,125600,107757966,1886,1891,1891,1886,263
20250115,125500,107261425,1896,1896,1896,1896,0
20250115,125400,107261425,1896,1896,1896,1896,0
20250115,125300,107261425,1896,1896,1896,1896,0
20250115,125200,107261425,1896,1896,1896,1896,0
20250115,125100,107261425,1896,1896,1896,1896,0
20250115,125000,107261425,1896,1896,1896,1896,0
20250115,124900,107261425,1896,1896,1896,1896,0
20250115,124800,107261425,1896,1896,1896,1896,0
20250115,124700,107261425,1896,1896,1896,1896,0
20250115,124600,107261425,1896,1896,1896,1896,0
20250115,124500,107261425,1896,1896,1896,1896,1
20250115,124400,107259529,1890,1890,1890,1890,0
20250115,124300,107259529,1890,1890,1890,1890,0
20250115,124200,107259529,1890,1890,1890,1890,700
20250115,124100,105936529,1897,1897,1897,1897,0
20250115,124000,105936529,1897,1897,1897,1897,0
20250115,123900,105936529,1897,1897,1897,1897,0
20250115,123800,105936529,1897,1897,1897,1897,0
20250115,123700,105936529,1897,1896,1897,1896,42
20250115,123600,105856896,1891,1891,1891,1891,0
20250115,123500,105856896,1891,1891,1891,1891,0
20250115,123400,105856896,1891,1891,1891,1891,0
20250115,123300,105856896,1891,1891,1891,1891,0
20250115,123200,105856896,1891,1891,1891,1891,4
20250115,123100,105849332,1897,1896,1897,1896,11
20250115,123000,105828475,1897,1897,1897,1897,0
20250115,122900,105828475,1897,1897,1897,1897,0
20250115,122800,105828475,1897,1897,1897,1897,0
20250115,122700,105828475,1897,1897,1897,1897,0
20250115,122600,105828475,1897,1897,1897,1897,0
20250115,122500,105828475,1897,1897,1897,1897,0
20250115,122400,105828475,1897,1897,1897,1897,0
20250115,122300,105828475,1897,1897,1897,1897,0
20250115,122200,105828475,1897,1897,1897,1897,0
20250115,122100,105828475,1897,1897,1897,1897,0
20250115,122000,105828475,1897,1897,1897,1897,0
20250115,121900,105828475,1897,1897,1897,1897,0
20250115,121800,105828475,1897,1895,1897,1895,192
20250115,121700,105464632,1896,1896,1896,1896,0
20250115,121600,105464632,1896,1896,1896,1896,0
20250115,121500,105464632,1896,1896,1896,1896,0
20250115,121400,105464632,1896,1896,1896,1896,700
20250115,121300,104137432,1896,1896,1896,1896,0
20250115,121200,104137432,1896,1896,1896,1896,100
20250115,121100,103947832,1896,1896,1896,1896,81
20250115,121000,103794256,1896,1896,1896,1896,0
20250115,120900,103794256,1896,1896,1896,1896,0
20250115,120800,103794256,1896,1896,1896,1896,0
20250115,120700,103794256,1896,1896,1896,1896,0
20250115,120600,103794256,1896,1896,1896,1896,0
20250115,120500,103794256,1896,1896,1896,1896,0
20250115,120400,103794256,1896,1896,1896,1896,1306
20250115,120300,101318080,1896,1896,1896,1896,1000
20250115,120200,99422080,1896,1896,1896,1896,90
20250115,120100,99251440,1897,1896,1897,1896,24
20250115,120000,99205935,1896,1894,1896,1894,364
20250115,115900,98516071,1894,1888,1894,1888,1004
20250115,115800,96614513,1888,1888,1888,1888,0
20250115,115700,96614513,1888,1888,1888,1888,100
20250115,115600,96425713,1895,1894,1895,1894,50
20250115,115500,96330972,1894,1894,1894,1894,0
20250115,115400,96330972,1894,1893,1894,1893,1180
20250115,115300,94096073,1887,1887,1887,1887,0
20250115,115200,94096073,1887,1887,1887,1887,0
20250115,115100,94096073,1887,1888,1888,1887,50
20250115,115000,94001722,1888,1888,1888,1888,0
20250115,114900,94001722,1888,1888,1888,1888,1
20250115,114800,93999834,1889,1889,1889,1889,2
20250115,114700,93996056,1889,1889,1889,1889,2
20250115,114600,93992278,1886,1886,1886,1886,0
20250115,114500,93992278,1886,1887,1887,1886,400
20250115,114400,93237875,1895,1895,1895,1895,0
20250115,114300,93237875,1895,1894,1895,1894,2
20250115,114200,93234086,1895,1895,1895,1895,1
20250115,114100,93232191,1886,1887,1887,1886,678
20250115,114000,91953430,1895,1895,1895,1895,0
20250115,113900,91953430,1895,1895,1895,1895,0
20250115,113800,91953430,1895,1895,1895,1895,0
20250115,113700,91953430,1895,1895,1895,1895,0
20250115,113600,91953430,1895,1895,1895,1895,0
20250115,113500,91953430,1895,1895,1895,1895,0
20250115,113400,91953430,1895,1895,1895,1895,1
20250115,113300,91951535,1886,1886,1886,1886,0
20250115,113200,91951535,1886,1886,1886,1886,0
20250115,113100,91951535,1886,1886,1886,1886,100
20250115,113000,91762935,1898,1898,1898,1898,0
20250115,112900,91762935,1898,1898,1898,1898,0
20250115,112800,91762935,1898,1898,1898,1898,0
20250115,112700,91762935,1898,1898,1898,1898,0
20250115,112600,91762935,1898,1898,1898,1898,0
20250115,112500,91762935,1898,1898,1898,1898,0
20250115,112400,91762935,1898,1898,1898,1898,0
20250115,112300,91762935,1898,1898,1898,1898,0
20250115,112200,91762935,1898,1886,1898,1886,1084
20250115,112100,89716249,1899,1899,1899,1899,0
20250115,112000,89716249,1899,1899,1899,1899,0
20250115,111900,89716249,1899,1899,1899,1899,0
20250115,111800,89716249,1899,1899,1899,1899,0
20250115,111700,89716249,1899,1899,1899,1899,0
20250115,111600,89716249,1899,1899,1899,1899,0
20250115,111500,89716249,1899,1899,1899,1899,0
20250115,111400,89716249,1899,1899,1899,1899,0
20250115,111300,89716249,1899,1899,1899,1899,0
20250115,111200,89716249,1899,1899,1899,1899,0
20250115,111100,89716249,1899,1898,1899,1898,17
20250115,111000,89683968,1899,1899,1899,1899,7
20250115,110900,89670675,1899,1899,1899,1899,0
20250115,110800,89670675,1899,1899,1899,1899,0
20250115,110700,89670675,1899,1899,1899,1899,1
20250115,110600,89668776,1899,1899,1899,1899,0
20250115,110500,89668776,1899,1899,1899,1899,1
20250115,110400,89666877,1898,1898,1898,1898,0
20250115,110300,89666877,1898,1898,1898,1898,90
20250115,110200,89496057,1899,1899,1899,1899,0
20250115,110100,89496057,1899,1899,1899,1899,0
20250115,110000,89496057,1899,1899,1899,1899,0
20250115,105900,89496057,1899,1885,1899,1885,1541
20250115,105800,86589621,1886,1887,1887,1886,2779
20250115,105700,81348286,1887,1887,1887,1887,0
20250115,105600,81348286,1887,1887,1887,1887,700
20250115,105500,80027386,1899,1899,1899,1899,0
20250115,105400,80027386,1899,1898,1899,1898,269
20250115,105300,79516823,1899,1899,1899,1899,302
20250115,105200,78943325,1899,1899,1899,1899,0
20250115,105100,78943325,1899,1899,1899,1899,0
20250115,105000,78943325,1899,1899,1899,1899,0
20250115,104900,78943325,1899,1899,1899,1899,0
20250115,104800,78943325,1899,1899,1899,1899,0
20250115,104700,78943325,1899,1899,1899,1899,50
20250115,104600,78848375,1899,1899,1899,1899,0
20250115,104500,78848375,1899,1895,1899,1895,51
20250115,104400,78751726,1899,1899,1899,1899,0
20250115,104300,78751726,1899,1899,1899,1899,100
20250115,104200,78561826,1900,1900,1900,1900,0
20250115,104100,78561826,1900,1900,1900,1900,0
20250115,104000,78561826,1900,1899,1900,1899,1613
20250115,103900,75498051,1899,1899,1899,1899,0
20250115,103800,75498051,1899,1895,1899,1895,1236
20250115,103700,73153532,1895,1895,1895,1895,0
20250115,103600,73153532,1895,1895,1895,1895,4
20250115,103500,73145952,1895,1895,1895,1895,0
20250115,103400,73145952,1895,1895,1895,1895,154
20250115,103300,72854122,1895,1895,1895,1895,0
20250115,103200,72854122,1895,1895,1895,1895,1
20250115,103100,72852227,1886,1886,1886,1886,0
20250115,103000,72852227,1886,1892,1892,1886,1636
20250115,102900,69762301,1899,1899,1899,1899,40
20250115,102800,69686341,1899,1899,1899,1899,0
20250115,102700,69686341,1899,1899,1899,1899,0
20250115,102600,69686341,1899,1899,1899,1899,263
20250115,102500,69186904,1900,1900,1900,1900,0
20250115,102400,69186904,1900,1900,1900,1900,50
20250115,102300,69091904,1900,1900,1900,1900,200
20250115,102200,68711904,1900,1900,1900,1900,32
20250115,102100,68651104,1900,1900,1900,1900,0
20250115,102000,68651104,1900,1900,1900,1900,3400
20250115,101900,62191104,1900,1900,1900,1900,0
20250115,101800,62191104,1900,1900,1900,1900,1
20250115,101700,62189204,1899,1899,1899,1899,499
20250115,101600,61241603,1899,1899,1899,1899,0
20250115,101500,61241603,1899,1899,1899,1899,0
20250115,101400,61241603,1899,1896,1899,1896,504
20250115,101300,60286011,1898,1898,1898,1898,1
20250115,101200,60284113,1899,1899,1899,1899,0
20250115,101100,60284113,1899,1899,1899,1899,0
20250115,101000,60284113,1899,1899,1899,1899,3
20250115,100900,60278416,1899,1899,1899,1899,0
20250115,100800,60278416,1899,1899,1899,1899,13
20250115,100700,60253729,1899,1899,1899,1899,1
20250115,100600,60251830,1899,1899,1899,1899,10
20250115,100500,60232840,1899,1899,1899,1899,1
20250115,100400,60230941,1895,1895,1895,1895,0
20250115,100300,60230941,1895,1899,1899,1895,409
20250115,100200,59455850,1899,1899,1899,1899,100
20250115,100100,59265950,1899,1893,1899,1890,2666
20250115,100000,54223946,1898,1898,1898,1898,100
20250115,095900,54034146,1898,1898,1898,1898,243
20250115,095800,53572932,1898,1898,1898,1898,10
20250115,095700,53553952,1898,1898,1898,1898,1
20250115,095600,53552054,1898,1898,1898,1898,0
20250115,095500,53552054,1898,1898,1898,1898,2
20250115,095400,53548258,1898,1898,1898,1898,0
20250115,095300,53548258,1898,1896,1898,1896,4
20250115,095200,53540671,1896,1896,1896,1896,37
20250115,095100,53470519,1896,1896,1896,1896,0
20250115,095000,53470519,1896,1895,1896,1895,80
20250115,094900,53318914,1895,1895,1895,1895,0
20250115,094800,53318914,1895,1895,1895,1895,0
20250115,094700,53318914,1895,1895,1895,1895,0
20250115,094600,53318914,1895,1895,1895,1895,0
20250115,094500,53318914,1895,1895,1895,1895,5
20250115,094400,53309439,1895,1887,1895,1887,2
20250115,094300,53305657,1895,1895,1895,1895,0
20250115,094200,53305657,1895,1895,1895,1895,0
20250115,094100,53305657,1895,1890,1895,1889,1065
20250115,094000,51293792,1890,1890,1890,1890,0
20250115,093900,51293792,1890,1890,1890,1890,1940
20250115,093800,47627192,1895,1895,1895,1895,0
20250115,093700,47627192,1895,1895,1895,1895,110
20250115,093600,47418742,1895,1895,1895,1895,0
20250115,093500,47418742,1895,1895,1895,1895,4
20250115,093400,47411162,1890,1890,1890,1890,52
20250115,093300,47312882,1890,1890,1890,1890,1246
20250115,093200,44957942,1890,1890,1890,1890,0
20250115,093100,44957942,1890,1890,1890,1890,5
20250115,093000,44948492,1890,1889,1890,1889,50
20250115,092900,44853993,1895,1895,1895,1895,0
20250115,092800,44853993,1895,1887,1895,1887,501
20250115,092700,43908598,1897,1897,1897,1897,105
20250115,092600,43709413,1898,1898,1898,1898,110
20250115,092500,43500633,1897,1897,1897,1897,10501
20250115,092400,23580236,1897,1893,1897,1893,616
20250115,092300,22412163,1886,1886,1886,1886,0
20250115,092200,22412163,1886,1886,1886,1886,6
20250115,092100,22400847,1893,1892,1893,1892,626
20250115,092000,21216396,1885,1885,1885,1885,0
20250115,091900,21216396,1885,1885,1885,1885,0
20250115,091800,21216396,1885,1885,1885,1885,0
20250115,091700,21216396,1885,1885,1885,1885,0
20250115,091600,21216396,1885,1885,1885,1885,2271
20250115,091500,16935561,1885,1885,1885,1885,0
20250115,091400,16935561,1885,1885,1885,1885,985
20250115,091300,15078836,1885,1885,1885,1885,1167
20250115,091200,12879041,1885,1885,1885,1885,0
20250115,091100,12879041,1885,1899,1899,1885,6
20250115,091000,12867661,1899,1899,1899,1899,0
20250115,090900,12867661,1899,1899,1899,1899,0
20250115,090800,12867661,1899,1885,1899,1885,554
20250115,090700,11823007,1899,1899,1899,1899,0
20250115,090600,11823007,1899,1899,1899,1899,15
20250115,090500,11794522,1906,1888,1906,1888,4334
20250115,090400,3575415,1889,1889,1889,1889,5
20250115,090300,3565970,1889,1889,1889,1889,1000
20250115,090200,1676970,1890,1890,1890,1890,305
20250115,090100,1100520,1890,1890,1890,1890,0
20250115,090000,1100520,1890,1880,1890,1880,585