KissMeData/024740/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190700,358300141,1871,1871,1871,1871,3881
20240905,190600,358300141,1871,1871,1871,1871,0
20240905,190500,358300141,1871,1871,1871,1871,0
20240905,190400,358300141,1871,1871,1871,1871,0
20240905,190300,358300141,1871,1871,1871,1871,0
20240905,190200,358300141,1871,1871,1871,1871,0
20240905,190100,358300141,1871,1871,1871,1871,0
20240905,190000,358300141,1871,1871,1871,1871,0
20240905,185900,358300141,1871,1871,1871,1871,0
20240905,185800,358300141,1871,1871,1871,1871,0
20240905,185700,358300141,1871,1871,1871,1871,0
20240905,185600,358300141,1871,1871,1871,1871,0
20240905,185500,358300141,1871,1871,1871,1871,0
20240905,185400,358300141,1871,1871,1871,1871,0
20240905,185300,358300141,1871,1871,1871,1871,0
20240905,185200,358300141,1871,1871,1871,1871,0
20240905,185100,358300141,1871,1871,1871,1871,0
20240905,185000,358300141,1871,1871,1871,1871,0
20240905,184900,358300141,1871,1871,1871,1871,0
20240905,184800,358300141,1871,1871,1871,1871,0
20240905,184700,358300141,1871,1871,1871,1871,0
20240905,184600,358300141,1871,1871,1871,1871,0
20240905,184500,358300141,1871,1871,1871,1871,0
20240905,184400,358300141,1871,1871,1871,1871,0
20240905,184300,358300141,1871,1871,1871,1871,0
20240905,184200,358300141,1871,1871,1871,1871,0
20240905,184100,358300141,1871,1871,1871,1871,0
20240905,184000,358300141,1871,1871,1871,1871,0
20240905,183900,358300141,1871,1871,1871,1871,0
20240905,183800,358300141,1871,1871,1871,1871,0
20240905,183700,358300141,1871,1871,1871,1871,3881
20240905,183600,358300141,1871,1871,1871,1871,0
20240905,183500,358300141,1871,1871,1871,1871,0
20240905,183400,358300141,1871,1871,1871,1871,0
20240905,183300,358300141,1871,1871,1871,1871,0
20240905,183200,358300141,1871,1871,1871,1871,0
20240905,183100,358300141,1871,1871,1871,1871,0
20240905,183000,358300141,1871,1871,1871,1871,0
20240905,182900,358300141,1871,1871,1871,1871,0
20240905,182800,358300141,1871,1871,1871,1871,0
20240905,182700,358300141,1871,1871,1871,1871,0
20240905,182600,358300141,1871,1871,1871,1871,0
20240905,182500,358300141,1871,1871,1871,1871,0
20240905,182400,358300141,1871,1871,1871,1871,0
20240905,182300,358300141,1871,1871,1871,1871,0
20240905,182200,358300141,1871,1871,1871,1871,0
20240905,182100,358300141,1871,1871,1871,1871,0
20240905,182000,358300141,1871,1871,1871,1871,0
20240905,181900,358300141,1871,1871,1871,1871,0
20240905,181800,358300141,1871,1871,1871,1871,0
20240905,181700,358300141,1871,1871,1871,1871,0
20240905,181600,358300141,1871,1871,1871,1871,0
20240905,181500,358300141,1871,1871,1871,1871,0
20240905,181400,358300141,1871,1871,1871,1871,0
20240905,181300,358300141,1871,1871,1871,1871,0
20240905,181200,358300141,1871,1871,1871,1871,0
20240905,181100,358300141,1871,1871,1871,1871,0
20240905,181000,358300141,1871,1871,1871,1871,0
20240905,180900,358300141,1871,1871,1871,1871,0
20240905,180800,358300141,1871,1871,1871,1871,0
20240905,180700,358300141,1871,1871,1871,1871,3881
20240905,180600,358300141,1871,1871,1871,1871,0
20240905,180500,358300141,1871,1871,1871,1871,0
20240905,180400,358300141,1871,1871,1871,1871,0
20240905,180300,358300141,1871,1871,1871,1871,0
20240905,180200,358300141,1871,1871,1871,1871,0
20240905,180100,358300141,1871,1871,1871,1871,0
20240905,180000,358300141,1871,1871,1871,1871,0
20240905,175900,358300141,1871,1871,1871,1871,0
20240905,175800,358300141,1871,1871,1871,1871,0
20240905,175700,358300141,1871,1871,1871,1871,0
20240905,175600,358300141,1871,1871,1871,1871,0
20240905,175500,358300141,1871,1871,1871,1871,0
20240905,175400,358300141,1871,1871,1871,1871,0
20240905,175300,358300141,1871,1871,1871,1871,0
20240905,175200,358300141,1871,1871,1871,1871,0
20240905,175100,358300141,1871,1871,1871,1871,0
20240905,175000,358300141,1871,1871,1871,1871,0
20240905,174900,358300141,1871,1871,1871,1871,0
20240905,174800,358300141,1871,1871,1871,1871,0
20240905,174700,358300141,1871,1871,1871,1871,0
20240905,174600,358300141,1871,1871,1871,1871,0
20240905,174500,358300141,1871,1871,1871,1871,0
20240905,174400,358300141,1871,1871,1871,1871,0
20240905,174300,358300141,1871,1871,1871,1871,0
20240905,174200,358300141,1871,1871,1871,1871,0
20240905,174100,358300141,1871,1871,1871,1871,0
20240905,174000,358300141,1871,1871,1871,1871,0
20240905,173900,358300141,1871,1871,1871,1871,0
20240905,173800,358300141,1871,1871,1871,1871,0
20240905,173700,358300141,1871,1871,1871,1871,3881
20240905,173600,358300141,1871,1871,1871,1871,0
20240905,173500,358300141,1871,1871,1871,1871,0
20240905,173400,358300141,1871,1871,1871,1871,0
20240905,173300,358300141,1871,1871,1871,1871,0
20240905,173200,358300141,1871,1871,1871,1871,0
20240905,173100,358300141,1871,1871,1871,1871,0
20240905,173000,358300141,1871,1871,1871,1871,0
20240905,172900,358300141,1871,1871,1871,1871,0
20240905,172800,358300141,1871,1871,1871,1871,0
20240905,172700,358300141,1871,1871,1871,1871,0
20240905,172600,358300141,1871,1871,1871,1871,0
20240905,172500,358300141,1871,1871,1871,1871,0
20240905,172400,358300141,1871,1871,1871,1871,0
20240905,172300,358300141,1871,1871,1871,1871,0
20240905,172200,358300141,1871,1871,1871,1871,0
20240905,172100,358300141,1871,1871,1871,1871,0
20240905,172000,358300141,1871,1871,1871,1871,0
20240905,171900,358300141,1871,1871,1871,1871,0
20240905,171800,358300141,1871,1871,1871,1871,0
20240905,171700,358300141,1871,1871,1871,1871,0
20240905,171600,358300141,1871,1871,1871,1871,0
20240905,171500,358300141,1871,1871,1871,1871,0
20240905,171400,358300141,1871,1871,1871,1871,0
20240905,171300,358300141,1871,1871,1871,1871,0
20240905,171200,358300141,1871,1871,1871,1871,0
20240905,171100,358300141,1871,1871,1871,1871,0
20240905,171000,358300141,1871,1871,1871,1871,0
20240905,170900,358300141,1871,1871,1871,1871,0
20240905,170800,358300141,1871,1871,1871,1871,0
20240905,170700,358300141,1871,1871,1871,1871,3881
20240905,170600,358300141,1871,1871,1871,1871,0
20240905,170500,358300141,1871,1871,1871,1871,0
20240905,170400,358300141,1871,1871,1871,1871,0
20240905,170300,358300141,1871,1871,1871,1871,0
20240905,170200,358300141,1871,1871,1871,1871,0
20240905,170100,358300141,1871,1871,1871,1871,0
20240905,170000,358300141,1871,1871,1871,1871,0
20240905,165900,358300141,1871,1871,1871,1871,0
20240905,165800,358300141,1871,1871,1871,1871,0
20240905,165700,358300141,1871,1871,1871,1871,0
20240905,165600,358300141,1871,1871,1871,1871,0
20240905,165500,358300141,1871,1871,1871,1871,0
20240905,165400,358300141,1871,1871,1871,1871,0
20240905,165300,358300141,1871,1871,1871,1871,0
20240905,165200,358300141,1871,1871,1871,1871,0
20240905,165100,358300141,1871,1871,1871,1871,0
20240905,165000,358300141,1871,1871,1871,1871,0
20240905,164900,358300141,1871,1871,1871,1871,0
20240905,164800,358300141,1871,1871,1871,1871,0
20240905,164700,358300141,1871,1871,1871,1871,0
20240905,164600,358300141,1871,1871,1871,1871,0
20240905,164500,358300141,1871,1871,1871,1871,0
20240905,164400,358300141,1871,1871,1871,1871,0
20240905,164300,358300141,1871,1871,1871,1871,0
20240905,164200,358300141,1871,1871,1871,1871,0
20240905,164100,358300141,1871,1871,1871,1871,0
20240905,164000,358300141,1871,1871,1871,1871,0
20240905,163900,358300141,1871,1871,1871,1871,0
20240905,163800,358300141,1871,1871,1871,1871,0
20240905,163700,358300141,1871,1871,1871,1871,3881
20240905,163600,358300141,1871,1871,1871,1871,0
20240905,163500,358300141,1871,1871,1871,1871,0
20240905,163400,358300141,1871,1871,1871,1871,0
20240905,163300,358300141,1871,1871,1871,1871,0
20240905,163200,358300141,1871,1871,1871,1871,0
20240905,163100,358300141,1871,1871,1871,1871,0
20240905,163000,358300141,1871,1871,1871,1871,0
20240905,162900,358300141,1871,1871,1871,1871,0
20240905,162800,358300141,1871,1871,1871,1871,0
20240905,162700,358300141,1871,1871,1871,1871,0
20240905,162600,358300141,1871,1871,1871,1871,0
20240905,162500,358300141,1871,1871,1871,1871,0
20240905,162400,358300141,1871,1871,1871,1871,0
20240905,162300,358300141,1871,1871,1871,1871,0
20240905,162200,358300141,1871,1871,1871,1871,0
20240905,162100,358300141,1871,1871,1871,1871,0
20240905,162000,358300141,1871,1871,1871,1871,0
20240905,161900,358300141,1871,1871,1871,1871,0
20240905,161800,358300141,1871,1871,1871,1871,0
20240905,161700,358300141,1871,1871,1871,1871,0
20240905,161600,358300141,1871,1871,1871,1871,0
20240905,161500,358300141,1871,1871,1871,1871,0
20240905,161400,358300141,1871,1871,1871,1871,0
20240905,161300,358300141,1871,1871,1871,1871,0
20240905,161200,358300141,1871,1871,1871,1871,0
20240905,161100,358300141,1871,1871,1871,1871,0
20240905,161000,358300141,1871,1871,1871,1871,0
20240905,160900,358300141,1871,1871,1871,1871,0
20240905,160800,358300141,1871,1871,1871,1871,0
20240905,160700,358300141,1871,1871,1871,1871,3881
20240905,160600,358300141,1871,1871,1871,1871,0
20240905,160500,358300141,1871,1871,1871,1871,0
20240905,160400,358300141,1871,1871,1871,1871,0
20240905,160300,358300141,1871,1871,1871,1871,0
20240905,160200,358300141,1871,1871,1871,1871,0
20240905,160100,358300141,1871,1871,1871,1871,0
20240905,160000,358300141,1871,1871,1871,1871,0
20240905,155900,358300141,1871,1871,1871,1871,0
20240905,155800,358300141,1871,1871,1871,1871,0
20240905,155700,358300141,1871,1871,1871,1871,0
20240905,155600,358300141,1871,1871,1871,1871,0
20240905,155500,358300141,1871,1871,1871,1871,0
20240905,155400,358300141,1871,1871,1871,1871,0
20240905,155300,358300141,1871,1871,1871,1871,0
20240905,155200,358300141,1871,1871,1871,1871,0
20240905,155100,358300141,1871,1871,1871,1871,0
20240905,155000,358300141,1871,1871,1871,1871,0
20240905,154900,358300141,1871,1871,1871,1871,0
20240905,154800,358300141,1871,1871,1871,1871,0
20240905,154700,358300141,1871,1871,1871,1871,0
20240905,154600,358300141,1871,1871,1871,1871,0
20240905,154500,358300141,1871,1871,1871,1871,0
20240905,154400,358300141,1871,1871,1871,1871,0
20240905,154300,358300141,1871,1871,1871,1871,0
20240905,154200,358300141,1871,1871,1871,1871,0
20240905,154100,358300141,1871,1871,1871,1871,0
20240905,154000,358300141,1871,1871,1871,1871,0
20240905,153900,358300141,1871,1871,1871,1871,0
20240905,153800,358300141,1871,1871,1871,1871,0
20240905,153700,358300141,1871,1871,1871,1871,3881
20240905,153600,358300141,1871,1871,1871,1871,0
20240905,153500,358300141,1871,1871,1871,1871,0
20240905,153400,358300141,1871,1871,1871,1871,0
20240905,153300,358300141,1871,1871,1871,1871,0
20240905,153200,358300141,1871,1871,1871,1871,0
20240905,153100,358300141,1871,1871,1871,1871,0
20240905,153000,358300141,1871,1871,1871,1871,3881
20240905,152900,351038790,1870,1870,1870,1870,0
20240905,152800,351038790,1870,1870,1870,1870,0
20240905,152700,351038790,1870,1870,1870,1870,0
20240905,152600,351038790,1870,1870,1870,1870,0
20240905,152500,351038790,1870,1870,1870,1870,0
20240905,152400,351038790,1870,1870,1870,1870,0
20240905,152300,351038790,1870,1870,1870,1870,0
20240905,152200,351038790,1870,1870,1870,1870,0
20240905,152100,351038790,1870,1870,1870,1870,0
20240905,152000,351038790,1870,1870,1870,1870,0
20240905,151900,351038790,1870,1862,1870,1862,127
20240905,151800,350801487,1871,1862,1871,1862,2166
20240905,151700,346761400,1869,1867,1869,1862,2249
20240905,151600,342564415,1862,1867,1867,1862,1546
20240905,151500,339685758,1863,1863,1863,1863,500
20240905,151400,338754258,1869,1862,1869,1861,7551
20240905,151300,324701759,1863,1864,1864,1862,4160
20240905,151200,316949674,1865,1871,1871,1865,2281
20240905,151100,312695543,1866,1866,1866,1866,2171
20240905,151000,308644457,1872,1872,1872,1872,1866
20240905,150900,305151305,1873,1873,1873,1866,2053
20240905,150800,301320176,1866,1868,1868,1866,386
20240905,150700,300599558,1873,1872,1873,1872,229
20240905,150600,300170869,1874,1874,1874,1874,0
20240905,150500,300170869,1874,1874,1874,1874,0
20240905,150400,300170869,1874,1874,1874,1874,0
20240905,150300,300170869,1874,1872,1874,1872,681
20240905,150200,298896034,1876,1872,1876,1872,3123
20240905,150100,293043163,1872,1872,1872,1872,0
20240905,150000,293043163,1872,1872,1872,1866,32
20240905,145900,292983429,1870,1867,1870,1867,1110
20240905,145800,290909252,1865,1867,1867,1865,907
20240905,145700,289215897,1868,1868,1868,1868,0
20240905,145600,289215897,1868,1868,1868,1868,200
20240905,145500,288842297,1868,1868,1868,1868,0
20240905,145400,288842297,1868,1865,1868,1864,953
20240905,145300,287065881,1868,1868,1868,1868,0
20240905,145200,287065881,1868,1867,1868,1864,1252
20240905,145100,284729149,1868,1868,1868,1868,0
20240905,145000,284729149,1868,1868,1868,1868,1
20240905,144900,284727281,1864,1868,1868,1864,1005
20240905,144800,282850129,1869,1869,1869,1869,0
20240905,144700,282850129,1869,1869,1869,1869,1
20240905,144600,282848260,1868,1868,1868,1868,0
20240905,144500,282848260,1868,1868,1868,1868,10
20240905,144400,282829580,1868,1869,1869,1868,207
20240905,144300,282442729,1868,1869,1869,1868,112
20240905,144200,282233433,1869,1868,1869,1868,15
20240905,144100,282205403,1867,1867,1867,1867,0
20240905,144000,282205403,1867,1867,1867,1867,35
20240905,143900,282140058,1867,1867,1867,1867,0
20240905,143800,282140058,1867,1867,1867,1867,200
20240905,143700,281766658,1867,1867,1867,1867,0
20240905,143600,281766658,1867,1867,1867,1867,0
20240905,143500,281766658,1867,1867,1867,1867,0
20240905,143400,281766658,1867,1867,1867,1867,0
20240905,143300,281766658,1867,1867,1867,1867,20
20240905,143200,281729318,1868,1868,1868,1868,268
20240905,143100,281228694,1870,1870,1870,1870,0
20240905,143000,281228694,1870,1862,1870,1862,5757
20240905,142900,270492644,1860,1860,1860,1860,0
20240905,142800,270492644,1860,1860,1860,1860,0
20240905,142700,270492644,1860,1860,1860,1860,0
20240905,142600,270492644,1860,1860,1860,1860,0
20240905,142500,270492644,1860,1862,1862,1860,502
20240905,142400,269558916,1862,1858,1862,1858,15257
20240905,142300,241182447,1856,1858,1859,1856,3057
20240905,142200,235499746,1858,1858,1858,1858,5
20240905,142100,235490456,1855,1855,1855,1855,0
20240905,142000,235490456,1855,1855,1855,1855,1367
20240905,141900,232954671,1855,1858,1858,1855,51
20240905,141800,232859973,1859,1859,1859,1859,1
20240905,141700,232858114,1853,1854,1854,1853,18
20240905,141600,232824750,1860,1860,1860,1860,0
20240905,141500,232824750,1860,1860,1860,1860,0
20240905,141400,232824750,1860,1860,1860,1860,0
20240905,141300,232824750,1860,1860,1860,1860,0
20240905,141200,232824750,1860,1860,1860,1860,0
20240905,141100,232824750,1860,1860,1860,1860,0
20240905,141000,232824750,1860,1860,1860,1860,0
20240905,140900,232824750,1860,1865,1865,1860,518
20240905,140800,231861180,1864,1859,1864,1859,4032
20240905,140700,224355834,1859,1859,1859,1859,0
20240905,140600,224355834,1859,1858,1859,1858,1500
20240905,140500,221567434,1857,1857,1857,1857,203
20240905,140400,221190463,1857,1855,1857,1855,7883
20240905,140300,206552672,1856,1853,1856,1853,2330
20240905,140200,202229933,1850,1850,1850,1850,0
20240905,140100,202229933,1850,1850,1850,1850,0
20240905,140000,202229933,1850,1847,1850,1847,838
20240905,135900,200680269,1846,1846,1846,1846,9
20240905,135800,200663655,1848,1848,1848,1848,0
20240905,135700,200663655,1848,1847,1848,1847,5
20240905,135600,200654418,1847,1847,1847,1847,0
20240905,135500,200654418,1847,1847,1847,1847,4
20240905,135400,200647030,1848,1848,1848,1848,0
20240905,135300,200647030,1848,1849,1849,1841,52
20240905,135200,200550940,1840,1840,1840,1840,3
20240905,135100,200545420,1849,1849,1849,1849,1040
20240905,135000,198622460,1849,1849,1849,1849,1
20240905,134900,198620611,1840,1844,1844,1840,2000
20240905,134800,194938853,1844,1845,1845,1844,1600
20240905,134700,191987768,1854,1854,1854,1854,0
20240905,134600,191987768,1854,1854,1855,1845,2701
20240905,134500,186991061,1854,1855,1855,1854,284
20240905,134400,186464425,1854,1854,1854,1854,0
20240905,134300,186464425,1854,1854,1854,1854,0
20240905,134200,186464425,1854,1855,1855,1854,370
20240905,134100,185778076,1854,1855,1855,1854,185
20240905,134000,185434997,1854,1854,1854,1854,0
20240905,133900,185434997,1854,1854,1854,1854,0
20240905,133800,185434997,1854,1854,1854,1854,0
20240905,133700,185434997,1854,1854,1854,1854,0
20240905,133600,185434997,1854,1854,1854,1854,0
20240905,133500,185434997,1854,1854,1854,1854,138
20240905,133400,185179145,1850,1850,1850,1850,518
20240905,133300,184220845,1850,1850,1850,1850,0
20240905,133200,184220845,1850,1850,1850,1850,0
20240905,133100,184220845,1850,1850,1850,1850,1850
20240905,133000,180798345,1850,1851,1851,1850,2000
20240905,132900,177097173,1851,1851,1851,1851,0
20240905,132800,177097173,1851,1851,1851,1851,0
20240905,132700,177097173,1851,1851,1851,1851,0
20240905,132600,177097173,1851,1857,1857,1851,1200
20240905,132500,174871030,1857,1857,1857,1857,0
20240905,132400,174871030,1857,1857,1857,1857,0
20240905,132300,174871030,1857,1856,1857,1856,83
20240905,132200,174716919,1857,1857,1857,1857,35
20240905,132100,174651924,1857,1857,1857,1857,0
20240905,132000,174651924,1857,1857,1857,1857,0
20240905,131900,174651924,1857,1857,1857,1857,0
20240905,131800,174651924,1857,1855,1858,1855,1111
20240905,131700,172588430,1855,1855,1855,1855,10
20240905,131600,172569880,1854,1854,1854,1854,0
20240905,131500,172569880,1854,1854,1854,1854,0
20240905,131400,172569880,1854,1854,1854,1854,0
20240905,131300,172569880,1854,1852,1855,1852,183
20240905,131200,172230590,1852,1852,1852,1852,54
20240905,131100,172130582,1852,1852,1852,1852,6
20240905,131000,172119470,1852,1854,1854,1852,202
20240905,130900,171745150,1854,1854,1854,1854,0
20240905,130800,171745150,1854,1854,1854,1854,270
20240905,130700,171244570,1854,1854,1854,1854,0
20240905,130600,171244570,1854,1854,1854,1854,228
20240905,130500,170821858,1854,1854,1854,1854,50
20240905,130400,170729158,1855,1850,1855,1850,491
20240905,130300,169820303,1856,1856,1856,1856,0
20240905,130200,169820303,1856,1857,1857,1850,1013
20240905,130100,167945408,1856,1856,1856,1856,1
20240905,130000,167943552,1857,1857,1857,1857,5
20240905,125900,167934267,1857,1857,1857,1857,2
20240905,125800,167930553,1857,1857,1857,1857,0
20240905,125700,167930553,1857,1857,1857,1857,5
20240905,125600,167921268,1856,1856,1856,1856,292
20240905,125500,167379316,1856,1856,1856,1856,8
20240905,125400,167364468,1855,1855,1855,1855,0
20240905,125300,167364468,1855,1856,1856,1855,201
20240905,125200,166991612,1857,1857,1857,1857,0
20240905,125100,166991612,1857,1857,1857,1857,0
20240905,125000,166991612,1857,1857,1857,1857,1
20240905,124900,166989755,1860,1860,1860,1860,0
20240905,124800,166989755,1860,1860,1860,1860,67
20240905,124700,166865135,1850,1859,1859,1850,6291
20240905,124600,155196428,1860,1860,1860,1860,100
20240905,124500,155010428,1860,1860,1860,1860,0
20240905,124400,155010428,1860,1863,1863,1860,310
20240905,124300,154433228,1860,1861,1861,1860,500
20240905,124200,153503169,1864,1864,1864,1864,0
20240905,124100,153503169,1864,1864,1864,1864,2
20240905,124000,153499441,1864,1864,1864,1864,0
20240905,123900,153499441,1864,1863,1864,1862,1362
20240905,123800,150962054,1862,1862,1862,1862,0
20240905,123700,150962054,1862,1862,1862,1862,0
20240905,123600,150962054,1862,1862,1862,1862,49
20240905,123500,150870816,1862,1863,1863,1862,710
20240905,123400,149548786,1863,1863,1863,1863,9
20240905,123300,149532019,1863,1863,1863,1863,114
20240905,123200,149319637,1864,1864,1864,1864,157
20240905,123100,149026989,1864,1865,1865,1864,46
20240905,123000,148941209,1865,1862,1865,1862,2604
20240905,122900,144087735,1862,1861,1862,1860,859
20240905,122800,142489186,1862,1861,1862,1861,141
20240905,122700,142226685,1861,1861,1861,1861,126
20240905,122600,141992199,1861,1861,1861,1861,232
20240905,122500,141560447,1860,1861,1861,1860,165
20240905,122400,141253482,1861,1861,1861,1861,0
20240905,122300,141253482,1861,1861,1861,1861,0
20240905,122200,141253482,1861,1861,1861,1861,50
20240905,122100,141160432,1861,1861,1861,1861,10
20240905,122000,141141822,1861,1861,1861,1861,25
20240905,121900,141095297,1861,1861,1861,1861,25
20240905,121800,141048772,1861,1861,1861,1861,5
20240905,121700,141039467,1860,1860,1860,1860,0
20240905,121600,141039467,1860,1860,1860,1860,200
20240905,121500,140667467,1860,1860,1861,1860,266
20240905,121400,140172641,1861,1861,1861,1861,5
20240905,121300,140163336,1863,1863,1863,1863,43
20240905,121200,140083227,1860,1860,1860,1860,0
20240905,121100,140083227,1860,1860,1860,1860,0
20240905,121000,140083227,1860,1859,1860,1859,758
20240905,120900,138673605,1859,1859,1859,1859,4
20240905,120800,138666169,1858,1859,1859,1858,15
20240905,120700,138638294,1858,1858,1858,1858,24
20240905,120600,138593702,1857,1857,1857,1857,0
20240905,120500,138593702,1857,1857,1857,1857,0
20240905,120400,138593702,1857,1857,1857,1857,4
20240905,120300,138586274,1857,1857,1857,1857,0
20240905,120200,138586274,1857,1857,1857,1857,0
20240905,120100,138586274,1857,1857,1857,1857,0
20240905,120000,138586274,1857,1857,1857,1857,8
20240905,115900,138571418,1859,1859,1859,1859,0
20240905,115800,138571418,1859,1859,1859,1859,0
20240905,115700,138571418,1859,1859,1859,1859,0
20240905,115600,138571418,1859,1859,1859,1859,0
20240905,115500,138571418,1859,1859,1859,1859,0
20240905,115400,138571418,1859,1857,1859,1856,150
20240905,115300,138292612,1859,1859,1859,1859,10
20240905,115200,138274022,1859,1859,1859,1859,0
20240905,115100,138274022,1859,1859,1859,1859,0
20240905,115000,138274022,1859,1859,1859,1859,1
20240905,114900,138272163,1855,1854,1855,1854,338
20240905,114800,137645180,1854,1854,1854,1854,0
20240905,114700,137645180,1854,1854,1854,1854,10
20240905,114600,137626640,1854,1854,1854,1854,100
20240905,114500,137441240,1854,1854,1854,1854,0
20240905,114400,137441240,1854,1853,1854,1852,83
20240905,114300,137287432,1854,1854,1854,1854,110
20240905,114200,137083492,1854,1854,1854,1854,0
20240905,114100,137083492,1854,1854,1854,1854,4
20240905,114000,137076076,1854,1854,1854,1854,188
20240905,113900,136727524,1854,1854,1854,1854,0
20240905,113800,136727524,1854,1854,1854,1854,35
20240905,113700,136662634,1854,1854,1854,1854,19
20240905,113600,136627408,1854,1854,1854,1854,1
20240905,113500,136625554,1854,1854,1854,1854,0
20240905,113400,136625554,1854,1854,1854,1854,10
20240905,113300,136607014,1851,1851,1851,1851,0
20240905,113200,136607014,1851,1855,1855,1851,249
20240905,113100,136146087,1851,1851,1851,1851,550
20240905,113000,135128037,1851,1854,1854,1851,308
20240905,112900,134557882,1855,1855,1855,1855,0
20240905,112800,134557882,1855,1856,1856,1854,8768
20240905,112700,118293242,1855,1859,1859,1855,11763
20240905,112600,96472820,1859,1860,1860,1859,100
20240905,112500,96286880,1863,1863,1863,1863,0
20240905,112400,96286880,1863,1863,1863,1863,1
20240905,112300,96285017,1864,1864,1864,1864,6
20240905,112200,96273833,1860,1860,1860,1860,43
20240905,112100,96193853,1860,1859,1860,1859,6
20240905,112000,96182694,1860,1860,1860,1860,7
20240905,111900,96169674,1860,1861,1861,1860,44
20240905,111800,96087824,1860,1865,1865,1860,839
20240905,111700,94526959,1863,1865,1865,1863,4561
20240905,111600,86025247,1864,1864,1864,1864,0
20240905,111500,86025247,1864,1867,1867,1864,620
20240905,111400,84869207,1869,1871,1871,1869,3233
20240905,111300,78821335,1871,1874,1874,1871,3048
20240905,111200,73116613,1875,1876,1876,1875,27
20240905,111100,73065974,1879,1879,1879,1879,1
20240905,111000,73064095,1879,1879,1879,1879,2
20240905,110900,73060337,1879,1879,1879,1874,163
20240905,110800,72754850,1880,1880,1880,1880,66
20240905,110700,72630770,1880,1875,1880,1875,93
20240905,110600,72455990,1880,1880,1880,1880,53
20240905,110500,72356350,1880,1880,1880,1880,1
20240905,110400,72354470,1880,1880,1880,1880,162
20240905,110300,72049910,1880,1880,1880,1880,0
20240905,110200,72049910,1880,1879,1880,1879,146
20240905,110100,71775498,1879,1878,1879,1878,151
20240905,110000,71491861,1877,1877,1877,1877,94
20240905,105900,71315423,1877,1877,1877,1877,0
20240905,105800,71315423,1877,1877,1877,1877,0
20240905,105700,71315423,1877,1877,1877,1877,2
20240905,105600,71311669,1877,1877,1877,1877,0
20240905,105500,71311669,1877,1878,1878,1876,20
20240905,105400,71274134,1879,1879,1879,1879,2
20240905,105300,71270376,1879,1879,1879,1879,0
20240905,105200,71270376,1879,1879,1879,1879,100
20240905,105100,71082476,1879,1879,1879,1879,0
20240905,105000,71082476,1879,1879,1879,1879,2
20240905,104900,71078718,1875,1878,1878,1875,5066
20240905,104800,61577879,1879,1881,1881,1879,49
20240905,104700,61485766,1881,1881,1881,1881,56
20240905,104600,61380430,1881,1881,1881,1881,0
20240905,104500,61380430,1881,1882,1882,1881,404
20240905,104400,60620503,1881,1881,1881,1881,100
20240905,104300,60432403,1881,1881,1881,1881,5
20240905,104200,60422998,1881,1881,1881,1881,0
20240905,104100,60422998,1881,1881,1881,1881,0
20240905,104000,60422998,1881,1883,1883,1881,207
20240905,103900,60033471,1883,1887,1887,1883,176
20240905,103800,59701904,1885,1888,1888,1885,35
20240905,103700,59635839,1888,1888,1888,1888,3
20240905,103600,59630175,1888,1889,1889,1884,7
20240905,103500,59616978,1889,1889,1889,1889,0
20240905,103400,59616978,1889,1884,1889,1884,6
20240905,103300,59605669,1884,1885,1885,1884,15
20240905,103200,59577403,1885,1885,1885,1885,0
20240905,103100,59577403,1885,1888,1888,1885,732
20240905,103000,58196981,1888,1885,1888,1885,11
20240905,102900,58176243,1889,1889,1889,1889,0
20240905,102800,58176243,1889,1889,1889,1889,100
20240905,102700,57987343,1889,1889,1889,1889,1
20240905,102600,57985454,1890,1890,1890,1890,1
20240905,102500,57983564,1882,1884,1884,1882,11
20240905,102400,57962849,1890,1890,1890,1890,1
20240905,102300,57960959,1882,1882,1882,1882,0
20240905,102200,57960959,1882,1889,1890,1882,1014
20240905,102100,56045074,1889,1887,1889,1887,2
20240905,102000,56041298,1881,1881,1881,1881,0
20240905,101900,56041298,1881,1886,1886,1881,7
20240905,101800,56028108,1890,1890,1890,1890,30
20240905,101700,55971408,1887,1890,1890,1887,6
20240905,101600,55960083,1885,1885,1885,1885,0
20240905,101500,55960083,1885,1885,1885,1885,0
20240905,101400,55960083,1885,1885,1885,1885,0
20240905,101300,55960083,1885,1891,1891,1885,49
20240905,101200,55867430,1891,1891,1891,1891,0
20240905,101100,55867430,1891,1891,1891,1891,0
20240905,101000,55867430,1891,1891,1891,1891,0
20240905,100900,55867430,1891,1891,1891,1891,200
20240905,100800,55489230,1891,1891,1891,1891,0
20240905,100700,55489230,1891,1891,1891,1891,0
20240905,100600,55489230,1891,1891,1891,1891,0
20240905,100500,55489230,1891,1891,1891,1891,52
20240905,100400,55390898,1891,1891,1891,1891,0
20240905,100300,55390898,1891,1891,1891,1891,0
20240905,100200,55390898,1891,1891,1891,1891,0
20240905,100100,55390898,1891,1891,1891,1891,0
20240905,100000,55390898,1891,1891,1891,1891,0
20240905,095900,55390898,1891,1891,1891,1891,1
20240905,095800,55389007,1891,1891,1891,1891,0
20240905,095700,55389007,1891,1891,1891,1891,0
20240905,095600,55389007,1891,1891,1891,1891,0
20240905,095500,55389007,1891,1891,1891,1891,0
20240905,095400,55389007,1891,1891,1891,1891,0
20240905,095300,55389007,1891,1891,1891,1891,0
20240905,095200,55389007,1891,1891,1891,1891,5
20240905,095100,55379552,1891,1891,1891,1891,0
20240905,095000,55379552,1891,1891,1891,1891,0
20240905,094900,55379552,1891,1891,1891,1891,0
20240905,094800,55379552,1891,1891,1891,1891,0
20240905,094700,55379552,1891,1891,1891,1891,0
20240905,094600,55379552,1891,1891,1891,1891,0
20240905,094500,55379552,1891,1891,1891,1891,1
20240905,094400,55377661,1891,1891,1891,1891,2
20240905,094300,55373879,1891,1890,1891,1890,51
20240905,094200,55277488,1891,1890,1891,1890,100
20240905,094100,55088399,1880,1881,1889,1880,2617
20240905,094000,50152607,1880,1880,1880,1880,504
20240905,093900,49205087,1880,1880,1880,1880,2
20240905,093800,49201327,1880,1880,1880,1880,4
20240905,093700,49193807,1880,1880,1880,1880,0
20240905,093600,49193807,1880,1880,1880,1880,39
20240905,093500,49120487,1879,1879,1879,1879,0
20240905,093400,49120487,1879,1876,1879,1876,5859
20240905,093300,38123601,1873,1873,1873,1873,0
20240905,093200,38123601,1873,1873,1873,1873,10
20240905,093100,38104871,1872,1871,1872,1871,1313
20240905,093000,35648225,1873,1873,1873,1873,0
20240905,092900,35648225,1873,1873,1873,1873,3
20240905,092800,35642606,1874,1874,1874,1874,0
20240905,092700,35642606,1874,1874,1874,1874,0
20240905,092600,35642606,1874,1873,1874,1873,50
20240905,092500,35548908,1875,1875,1875,1875,0
20240905,092400,35548908,1875,1875,1875,1875,10
20240905,092300,35530158,1876,1876,1876,1876,15
20240905,092200,35502018,1877,1877,1877,1877,1
20240905,092100,35500141,1864,1868,1879,1864,8703
20240905,092000,19275304,1870,1870,1870,1870,0
20240905,091900,19275304,1870,1866,1870,1860,5914
20240905,091800,8267548,1866,1866,1866,1866,0
20240905,091700,8267548,1866,1866,1866,1866,0
20240905,091600,8267548,1866,1866,1866,1866,1000
20240905,091500,6401548,1866,1866,1866,1866,0
20240905,091400,6401548,1866,1866,1866,1866,12
20240905,091300,6379156,1866,1870,1870,1866,2267
20240905,091200,2143963,1871,1871,1871,1871,267
20240905,091100,1644406,1879,1879,1879,1879,0
20240905,091000,1644406,1879,1879,1879,1879,0
20240905,090900,1644406,1879,1879,1879,1879,0
20240905,090800,1644406,1879,1879,1879,1879,0
20240905,090700,1644406,1879,1879,1879,1879,1
20240905,090600,1642527,1868,1868,1868,1868,0
20240905,090500,1642527,1868,1868,1868,1868,1
20240905,090400,1640659,1878,1878,1878,1878,150
20240905,090300,1358959,1878,1878,1878,1866,59
20240905,090200,1248651,1878,1878,1878,1878,1
20240905,090100,1246773,1884,1884,1884,1884,1
20240905,090000,1244889,1897,1880,1897,1880,659