KissMeData/067390/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193700,5483516452,1870,1870,1870,1870,7669
20230714,193600,5483516452,1870,1870,1870,1870,0
20230714,193500,5483516452,1870,1870,1870,1870,0
20230714,193400,5483516452,1870,1870,1870,1870,0
20230714,193300,5483516452,1870,1870,1870,1870,0
20230714,193200,5483516452,1870,1870,1870,1870,0
20230714,193100,5483516452,1870,1870,1870,1870,0
20230714,193000,5483516452,1870,1870,1870,1870,0
20230714,192900,5483516452,1870,1870,1870,1870,0
20230714,192800,5483516452,1870,1870,1870,1870,0
20230714,192700,5483516452,1870,1870,1870,1870,0
20230714,192600,5483516452,1870,1870,1870,1870,0
20230714,192500,5483516452,1870,1870,1870,1870,0
20230714,192400,5483516452,1870,1870,1870,1870,0
20230714,192300,5483516452,1870,1870,1870,1870,0
20230714,192200,5483516452,1870,1870,1870,1870,0
20230714,192100,5483516452,1870,1870,1870,1870,0
20230714,192000,5483516452,1870,1870,1870,1870,0
20230714,191900,5483516452,1870,1870,1870,1870,0
20230714,191800,5483516452,1870,1870,1870,1870,0
20230714,191700,5483516452,1870,1870,1870,1870,0
20230714,191600,5483516452,1870,1870,1870,1870,0
20230714,191500,5483516452,1870,1870,1870,1870,0
20230714,191400,5483516452,1870,1870,1870,1870,0
20230714,191300,5483516452,1870,1870,1870,1870,0
20230714,191200,5483516452,1870,1870,1870,1870,0
20230714,191100,5483516452,1870,1870,1870,1870,0
20230714,191000,5483516452,1870,1870,1870,1870,0
20230714,190900,5483516452,1870,1870,1870,1870,0
20230714,190800,5483516452,1870,1870,1870,1870,0
20230714,190700,5483516452,1870,1870,1870,1870,7669
20230714,190600,5483516452,1870,1870,1870,1870,0
20230714,190500,5483516452,1870,1870,1870,1870,0
20230714,190400,5483516452,1870,1870,1870,1870,0
20230714,190300,5483516452,1870,1870,1870,1870,0
20230714,190200,5483516452,1870,1870,1870,1870,0
20230714,190100,5483516452,1870,1870,1870,1870,0
20230714,190000,5483516452,1870,1870,1870,1870,0
20230714,185900,5483516452,1870,1870,1870,1870,0
20230714,185800,5483516452,1870,1870,1870,1870,0
20230714,185700,5483516452,1870,1870,1870,1870,0
20230714,185600,5483516452,1870,1870,1870,1870,0
20230714,185500,5483516452,1870,1870,1870,1870,0
20230714,185400,5483516452,1870,1870,1870,1870,0
20230714,185300,5483516452,1870,1870,1870,1870,0
20230714,185200,5483516452,1870,1870,1870,1870,0
20230714,185100,5483516452,1870,1870,1870,1870,0
20230714,185000,5483516452,1870,1870,1870,1870,0
20230714,184900,5483516452,1870,1870,1870,1870,0
20230714,184800,5483516452,1870,1870,1870,1870,0
20230714,184700,5483516452,1870,1870,1870,1870,0
20230714,184600,5483516452,1870,1870,1870,1870,0
20230714,184500,5483516452,1870,1870,1870,1870,0
20230714,184400,5483516452,1870,1870,1870,1870,0
20230714,184300,5483516452,1870,1870,1870,1870,0
20230714,184200,5483516452,1870,1870,1870,1870,0
20230714,184100,5483516452,1870,1870,1870,1870,0
20230714,184000,5483516452,1870,1870,1870,1870,0
20230714,183900,5483516452,1870,1870,1870,1870,0
20230714,183800,5483516452,1870,1870,1870,1870,0
20230714,183700,5483516452,1870,1870,1870,1870,7669
20230714,183600,5483516452,1870,1870,1870,1870,0
20230714,183500,5483516452,1870,1870,1870,1870,0
20230714,183400,5483516452,1870,1870,1870,1870,0
20230714,183300,5483516452,1870,1870,1870,1870,0
20230714,183200,5483516452,1870,1870,1870,1870,0
20230714,183100,5483516452,1870,1870,1870,1870,0
20230714,183000,5483516452,1870,1870,1870,1870,0
20230714,182900,5483516452,1870,1870,1870,1870,0
20230714,182800,5483516452,1870,1870,1870,1870,0
20230714,182700,5483516452,1870,1870,1870,1870,0
20230714,182600,5483516452,1870,1870,1870,1870,0
20230714,182500,5483516452,1870,1870,1870,1870,0
20230714,182400,5483516452,1870,1870,1870,1870,0
20230714,182300,5483516452,1870,1870,1870,1870,0
20230714,182200,5483516452,1870,1870,1870,1870,0
20230714,182100,5483516452,1870,1870,1870,1870,0
20230714,182000,5483516452,1870,1870,1870,1870,0
20230714,181900,5483516452,1870,1870,1870,1870,0
20230714,181800,5483516452,1870,1870,1870,1870,0
20230714,181700,5483516452,1870,1870,1870,1870,0
20230714,181600,5483516452,1870,1870,1870,1870,0
20230714,181500,5483516452,1870,1870,1870,1870,0
20230714,181400,5483516452,1870,1870,1870,1870,0
20230714,181300,5483516452,1870,1870,1870,1870,0
20230714,181200,5483516452,1870,1870,1870,1870,0
20230714,181100,5483516452,1870,1870,1870,1870,0
20230714,181000,5483516452,1870,1870,1870,1870,0
20230714,180900,5483516452,1870,1870,1870,1870,0
20230714,180800,5483516452,1870,1870,1870,1870,0
20230714,180700,5483516452,1870,1870,1870,1870,7669
20230714,180600,5483516452,1870,1870,1870,1870,0
20230714,180500,5483516452,1870,1870,1870,1870,0
20230714,180400,5483516452,1870,1870,1870,1870,0
20230714,180300,5483516452,1870,1870,1870,1870,0
20230714,180200,5483516452,1870,1870,1870,1870,0
20230714,180100,5483516452,1870,1870,1870,1870,0
20230714,180000,5483516452,1870,1870,1870,1870,0
20230714,175900,5483516452,1870,1870,1870,1870,0
20230714,175800,5483516452,1870,1870,1870,1870,0
20230714,175700,5483516452,1870,1870,1870,1870,0
20230714,175600,5483516452,1870,1870,1870,1870,0
20230714,175500,5483516452,1870,1870,1870,1870,0
20230714,175400,5483516452,1870,1870,1870,1870,0
20230714,175300,5483516452,1870,1870,1870,1870,0
20230714,175200,5483516452,1870,1870,1870,1870,0
20230714,175100,5483516452,1870,1870,1870,1870,0
20230714,175000,5483516452,1870,1870,1870,1870,0
20230714,174900,5483516452,1870,1870,1870,1870,0
20230714,174800,5483516452,1870,1870,1870,1870,0
20230714,174700,5483516452,1870,1870,1870,1870,0
20230714,174600,5483516452,1870,1870,1870,1870,0
20230714,174500,5483516452,1870,1870,1870,1870,0
20230714,174400,5483516452,1870,1870,1870,1870,0
20230714,174300,5483516452,1870,1870,1870,1870,0
20230714,174200,5483516452,1870,1870,1870,1870,0
20230714,174100,5483516452,1870,1870,1870,1870,0
20230714,174000,5483516452,1870,1870,1870,1870,0
20230714,173900,5483516452,1870,1870,1870,1870,0
20230714,173800,5483516452,1870,1870,1870,1870,0
20230714,173700,5483516452,1870,1870,1870,1870,7669
20230714,173600,5483516452,1870,1870,1870,1870,0
20230714,173500,5483516452,1870,1870,1870,1870,0
20230714,173400,5483516452,1870,1870,1870,1870,0
20230714,173300,5483516452,1870,1870,1870,1870,0
20230714,173200,5483516452,1870,1870,1870,1870,0
20230714,173100,5483516452,1870,1870,1870,1870,0
20230714,173000,5483516452,1870,1870,1870,1870,0
20230714,172900,5483516452,1870,1870,1870,1870,0
20230714,172800,5483516452,1870,1870,1870,1870,0
20230714,172700,5483516452,1870,1870,1870,1870,0
20230714,172600,5483516452,1870,1870,1870,1870,0
20230714,172500,5483516452,1870,1870,1870,1870,0
20230714,172400,5483516452,1870,1870,1870,1870,0
20230714,172300,5483516452,1870,1870,1870,1870,0
20230714,172200,5483516452,1870,1870,1870,1870,0
20230714,172100,5483516452,1870,1870,1870,1870,0
20230714,172000,5483516452,1870,1870,1870,1870,0
20230714,171900,5483516452,1870,1870,1870,1870,0
20230714,171800,5483516452,1870,1870,1870,1870,0
20230714,171700,5483516452,1870,1870,1870,1870,0
20230714,171600,5483516452,1870,1870,1870,1870,0
20230714,171500,5483516452,1870,1870,1870,1870,0
20230714,171400,5483516452,1870,1870,1870,1870,0
20230714,171300,5483516452,1870,1870,1870,1870,0
20230714,171200,5483516452,1870,1870,1870,1870,0
20230714,171100,5483516452,1870,1870,1870,1870,0
20230714,171000,5483516452,1870,1870,1870,1870,0
20230714,170900,5483516452,1870,1870,1870,1870,0
20230714,170800,5483516452,1870,1870,1870,1870,0
20230714,170700,5483516452,1870,1870,1870,1870,7669
20230714,170600,5483516452,1870,1870,1870,1870,0
20230714,170500,5483516452,1870,1870,1870,1870,0
20230714,170400,5483516452,1870,1870,1870,1870,0
20230714,170300,5483516452,1870,1870,1870,1870,0
20230714,170200,5483516452,1870,1870,1870,1870,0
20230714,170100,5483516452,1870,1870,1870,1870,0
20230714,170000,5483516452,1870,1870,1870,1870,0
20230714,165900,5483516452,1870,1870,1870,1870,0
20230714,165800,5483516452,1870,1870,1870,1870,0
20230714,165700,5483516452,1870,1870,1870,1870,0
20230714,165600,5483516452,1870,1870,1870,1870,0
20230714,165500,5483516452,1870,1870,1870,1870,0
20230714,165400,5483516452,1870,1870,1870,1870,0
20230714,165300,5483516452,1870,1870,1870,1870,0
20230714,165200,5483516452,1870,1870,1870,1870,0
20230714,165100,5483516452,1870,1870,1870,1870,0
20230714,165000,5483516452,1870,1870,1870,1870,0
20230714,164900,5483516452,1870,1870,1870,1870,0
20230714,164800,5483516452,1870,1870,1870,1870,0
20230714,164700,5483516452,1870,1870,1870,1870,0
20230714,164600,5483516452,1870,1870,1870,1870,0
20230714,164500,5483516452,1870,1870,1870,1870,0
20230714,164400,5483516452,1870,1870,1870,1870,0
20230714,164300,5483516452,1870,1870,1870,1870,0
20230714,164200,5483516452,1870,1870,1870,1870,0
20230714,164100,5483516452,1870,1870,1870,1870,0
20230714,164000,5483516452,1870,1870,1870,1870,0
20230714,163900,5483516452,1870,1870,1870,1870,0
20230714,163800,5483516452,1870,1870,1870,1870,0
20230714,163700,5483516452,1870,1870,1870,1870,7669
20230714,163600,5483516452,1870,1870,1870,1870,0
20230714,163500,5483516452,1870,1870,1870,1870,0
20230714,163400,5483516452,1870,1870,1870,1870,0
20230714,163300,5483516452,1870,1870,1870,1870,0
20230714,163200,5483516452,1870,1870,1870,1870,0
20230714,163100,5483516452,1870,1870,1870,1870,0
20230714,163000,5483516452,1870,1870,1870,1870,0
20230714,162900,5483516452,1870,1870,1870,1870,0
20230714,162800,5483516452,1870,1870,1870,1870,0
20230714,162700,5483516452,1870,1870,1870,1870,0
20230714,162600,5483516452,1870,1870,1870,1870,0
20230714,162500,5483516452,1870,1870,1870,1870,0
20230714,162400,5483516452,1870,1870,1870,1870,0
20230714,162300,5483516452,1870,1870,1870,1870,0
20230714,162200,5483516452,1870,1870,1870,1870,0
20230714,162100,5483516452,1870,1870,1870,1870,0
20230714,162000,5483516452,1870,1870,1870,1870,0
20230714,161900,5483516452,1870,1870,1870,1870,0
20230714,161800,5483516452,1870,1870,1870,1870,0
20230714,161700,5483516452,1870,1870,1870,1870,0
20230714,161600,5483516452,1870,1870,1870,1870,0
20230714,161500,5483516452,1870,1870,1870,1870,0
20230714,161400,5483516452,1870,1870,1870,1870,0
20230714,161300,5483516452,1870,1870,1870,1870,0
20230714,161200,5483516452,1870,1870,1870,1870,0
20230714,161100,5483516452,1870,1870,1870,1870,0
20230714,161000,5483516452,1870,1870,1870,1870,0
20230714,160900,5483516452,1870,1870,1870,1870,0
20230714,160800,5483516452,1870,1870,1870,1870,0
20230714,160700,5483516452,1870,1870,1870,1870,7669
20230714,160600,5483516452,1870,1870,1870,1870,0
20230714,160500,5483516452,1870,1870,1870,1870,0
20230714,160400,5483516452,1870,1870,1870,1870,0
20230714,160300,5483516452,1870,1870,1870,1870,0
20230714,160200,5483516452,1870,1870,1870,1870,0
20230714,160100,5483516452,1870,1870,1870,1870,0
20230714,160000,5483516452,1870,1870,1870,1870,0
20230714,155900,5483516452,1870,1870,1870,1870,0
20230714,155800,5483516452,1870,1870,1870,1870,0
20230714,155700,5483516452,1870,1870,1870,1870,0
20230714,155600,5483516452,1870,1870,1870,1870,0
20230714,155500,5483516452,1870,1870,1870,1870,0
20230714,155400,5483516452,1870,1870,1870,1870,0
20230714,155300,5483516452,1870,1870,1870,1870,0
20230714,155200,5483516452,1870,1870,1870,1870,0
20230714,155100,5483516452,1870,1870,1870,1870,0
20230714,155000,5483516452,1870,1870,1870,1870,0
20230714,154900,5483516452,1870,1870,1870,1870,0
20230714,154800,5483516452,1870,1870,1870,1870,0
20230714,154700,5483516452,1870,1870,1870,1870,0
20230714,154600,5483516452,1870,1870,1870,1870,0
20230714,154500,5483516452,1870,1870,1870,1870,0
20230714,154400,5483516452,1870,1870,1870,1870,0
20230714,154300,5483516452,1870,1870,1870,1870,0
20230714,154200,5483516452,1870,1870,1870,1870,0
20230714,154100,5483516452,1870,1870,1870,1870,0
20230714,154000,5483516452,1870,1870,1870,1870,0
20230714,153900,5483516452,1870,1870,1870,1870,0
20230714,153800,5483516452,1870,1870,1870,1870,0
20230714,153700,5483516452,1870,1870,1870,1870,7669
20230714,153600,5483516452,1870,1870,1870,1870,0
20230714,153500,5483516452,1870,1870,1870,1870,0
20230714,153400,5483516452,1870,1870,1870,1870,0
20230714,153300,5483516452,1870,1870,1870,1870,0
20230714,153200,5483516452,1870,1870,1870,1870,0
20230714,153100,5483516452,1870,1870,1870,1870,0
20230714,153000,5483516452,1870,1870,1870,1870,7669
20230714,152900,5469175422,1870,1870,1870,1870,0
20230714,152800,5469175422,1870,1870,1870,1870,0
20230714,152700,5469175422,1870,1870,1870,1870,0
20230714,152600,5469175422,1870,1870,1870,1870,0
20230714,152500,5469175422,1870,1870,1870,1870,0
20230714,152400,5469175422,1870,1870,1870,1870,0
20230714,152300,5469175422,1870,1870,1870,1870,0
20230714,152200,5469175422,1870,1870,1870,1870,0
20230714,152100,5469175422,1870,1870,1870,1870,0
20230714,152000,5469175422,1870,1870,1870,1870,0
20230714,151900,5469175422,1870,1870,1870,1870,5075
20230714,151800,5459685172,1870,1870,1870,1870,1961
20230714,151700,5456018102,1870,1870,1870,1870,5274
20230714,151600,5446155722,1870,1870,1870,1870,82
20230714,151500,5446002382,1870,1870,1870,1870,4
20230714,151400,5445994902,1870,1870,1870,1870,51
20230714,151300,5445899532,1870,1870,1870,1870,1
20230714,151200,5445897662,1870,1870,1870,1870,2509
20230714,151100,5441205832,1870,1870,1870,1870,162
20230714,151000,5440902892,1870,1870,1870,1870,170
20230714,150900,5440584992,1870,1870,1870,1870,151
20230714,150800,5440302622,1870,1870,1870,1870,2
20230714,150700,5440298882,1870,1870,1870,1870,350
20230714,150600,5439644382,1870,1870,1870,1870,2
20230714,150500,5439640642,1870,1870,1870,1870,100
20230714,150400,5439453642,1870,1870,1870,1870,173
20230714,150300,5439130132,1870,1870,1870,1870,200
20230714,150200,5438756132,1870,1870,1870,1870,140
20230714,150100,5438494332,1870,1870,1870,1870,82
20230714,150000,5438340992,1870,1870,1870,1870,576
20230714,145900,5437263872,1870,1870,1870,1870,368
20230714,145800,5436575712,1870,1870,1870,1870,139
20230714,145700,5436315782,1870,1870,1870,1870,366
20230714,145600,5435631362,1870,1870,1870,1870,1
20230714,145500,5435629492,1870,1870,1870,1870,27
20230714,145400,5435579002,1870,1870,1870,1870,2
20230714,145300,5435575262,1870,1870,1870,1870,161
20230714,145200,5435274192,1870,1870,1870,1870,1557
20230714,145100,5432362602,1870,1870,1870,1870,1
20230714,145000,5432360732,1870,1870,1870,1870,53
20230714,144900,5432261622,1870,1870,1870,1870,11
20230714,144800,5432241052,1870,1870,1870,1870,81
20230714,144700,5432089582,1870,1870,1870,1870,763
20230714,144600,5430662772,1870,1870,1870,1870,510
20230714,144500,5429709072,1870,1870,1870,1870,1110
20230714,144400,5427633372,1870,1870,1870,1870,1001
20230714,144300,5425761502,1870,1870,1870,1870,203
20230714,144200,5425381892,1870,1870,1870,1870,226
20230714,144100,5424959272,1870,1870,1870,1870,510
20230714,144000,5424005572,1870,1870,1870,1870,18
20230714,143900,5423971912,1870,1870,1870,1870,8032
20230714,143800,5408952072,1870,1870,1870,1870,106
20230714,143700,5408753852,1870,1870,1870,1870,0
20230714,143600,5408753852,1870,1870,1870,1870,201
20230714,143500,5408377982,1870,1870,1870,1870,451
20230714,143400,5407534612,1870,1870,1870,1870,10
20230714,143300,5407515912,1870,1870,1870,1870,36
20230714,143200,5407448592,1870,1870,1870,1870,50
20230714,143100,5407355092,1870,1870,1870,1870,39
20230714,143000,5407282162,1870,1870,1870,1870,1005
20230714,142900,5405402812,1870,1870,1870,1870,0
20230714,142800,5405402812,1870,1870,1870,1870,1
20230714,142700,5405400942,1870,1870,1870,1870,278
20230714,142600,5404881082,1870,1870,1870,1870,560
20230714,142500,5403833882,1870,1870,1870,1870,208
20230714,142400,5403444922,1870,1870,1870,1870,1359
20230714,142300,5400903592,1870,1870,1870,1870,30
20230714,142200,5400847492,1870,1870,1870,1870,519
20230714,142100,5399876962,1870,1870,1870,1870,200
20230714,142000,5399502962,1870,1870,1870,1870,6
20230714,141900,5399491742,1870,1870,1870,1870,0
20230714,141800,5399491742,1870,1870,1870,1870,1813
20230714,141700,5396101432,1870,1870,1870,1870,4828
20230714,141600,5387073072,1870,1870,1870,1870,2509
20230714,141500,5382381242,1870,1870,1870,1870,10
20230714,141400,5382362542,1870,1870,1870,1870,490
20230714,141300,5381446242,1870,1870,1870,1870,444
20230714,141200,5380615962,1870,1870,1870,1870,162
20230714,141100,5380313022,1870,1870,1870,1870,505
20230714,141000,5379368672,1870,1870,1870,1870,1402
20230714,140900,5376746932,1870,1870,1870,1870,102
20230714,140800,5376556192,1870,1870,1870,1870,1238
20230714,140700,5374241132,1870,1870,1870,1870,1357
20230714,140600,5371703542,1870,1870,1870,1870,1015
20230714,140500,5369805492,1870,1870,1870,1870,1183
20230714,140400,5367593282,1870,1870,1870,1870,236
20230714,140300,5367151962,1870,1870,1870,1870,141
20230714,140200,5366888292,1870,1870,1870,1870,104
20230714,140100,5366693812,1870,1870,1870,1870,200
20230714,140000,5366319812,1870,1870,1870,1870,460
20230714,135900,5365459612,1870,1870,1870,1870,75
20230714,135800,5365319362,1870,1870,1870,1870,705
20230714,135700,5364001012,1870,1870,1870,1870,106
20230714,135600,5363802792,1870,1870,1870,1870,30
20230714,135500,5363746692,1870,1870,1870,1870,100
20230714,135400,5363559692,1870,1870,1870,1870,0
20230714,135300,5363559692,1870,1870,1870,1870,150
20230714,135200,5363279192,1870,1870,1870,1870,0
20230714,135100,5363279192,1870,1870,1870,1870,199
20230714,135000,5362907062,1870,1870,1870,1870,1248
20230714,134900,5360573302,1870,1870,1870,1870,56
20230714,134800,5360468582,1870,1870,1870,1870,1184
20230714,134700,5358254502,1870,1870,1870,1870,457
20230714,134600,5357399912,1870,1870,1870,1870,3889
20230714,134500,5350127482,1870,1870,1870,1870,1739
20230714,134400,5346875552,1870,1870,1870,1870,217
20230714,134300,5346469762,1870,1870,1870,1870,283
20230714,134200,5345940552,1870,1870,1870,1870,1608
20230714,134100,5342933592,1870,1870,1870,1870,630
20230714,134000,5341755492,1870,1870,1870,1870,3795
20230714,133900,5334658842,1870,1870,1870,1870,3618
20230714,133800,5327893182,1870,1870,1870,1870,1612
20230714,133700,5324878742,1870,1870,1870,1870,286
20230714,133600,5324343922,1870,1870,1870,1870,1114
20230714,133500,5322260742,1870,1870,1870,1870,1712
20230714,133400,5319059302,1870,1870,1870,1870,251
20230714,133300,5318589932,1870,1870,1870,1870,653
20230714,133200,5317368822,1870,1870,1870,1870,3
20230714,133100,5317363212,1870,1870,1870,1870,3
20230714,133000,5317357602,1870,1870,1870,1870,32
20230714,132900,5317297762,1870,1870,1870,1870,98
20230714,132800,5317114502,1870,1870,1870,1870,938
20230714,132700,5315360442,1870,1870,1870,1870,0
20230714,132600,5315360442,1870,1870,1870,1870,402
20230714,132500,5314608702,1870,1870,1870,1870,296
20230714,132400,5314055182,1870,1870,1870,1870,255
20230714,132300,5313578332,1870,1870,1870,1870,1377
20230714,132200,5311003342,1870,1870,1870,1870,505
20230714,132100,5310058992,1870,1870,1870,1870,5
20230714,132000,5310049642,1870,1870,1870,1870,206
20230714,131900,5309664422,1870,1870,1870,1870,1382
20230714,131800,5307080082,1870,1870,1870,1870,242
20230714,131700,5306627542,1870,1870,1870,1870,99
20230714,131600,5306442412,1870,1870,1870,1870,2084
20230714,131500,5302545332,1870,1870,1870,1870,6578
20230714,131400,5290244472,1870,1870,1870,1870,313
20230714,131300,5289659162,1870,1870,1870,1870,90
20230714,131200,5289490862,1870,1870,1870,1870,480
20230714,131100,5288593262,1870,1870,1870,1870,2508
20230714,131000,5283903302,1870,1870,1870,1870,239
20230714,130900,5283456372,1870,1870,1870,1870,1034
20230714,130800,5281522792,1870,1870,1870,1870,671
20230714,130700,5280268022,1870,1870,1870,1870,563
20230714,130600,5279215212,1870,1870,1870,1870,516
20230714,130500,5278250292,1870,1870,1870,1870,743
20230714,130400,5276860882,1870,1870,1870,1870,2836
20230714,130300,5271557562,1870,1870,1870,1870,86
20230714,130200,5271396742,1870,1870,1870,1870,235
20230714,130100,5270957292,1870,1870,1870,1870,1443
20230714,130000,5268258882,1870,1870,1870,1870,362
20230714,125900,5267581942,1870,1870,1870,1870,2361
20230714,125800,5263166872,1870,1870,1870,1870,243
20230714,125700,5262712462,1870,1870,1870,1870,792
20230714,125600,5261231422,1870,1870,1870,1870,193
20230714,125500,5260870512,1870,1870,1870,1870,360
20230714,125400,5260197312,1870,1870,1870,1870,832
20230714,125300,5258641472,1870,1870,1870,1870,526
20230714,125200,5257657852,1870,1870,1870,1870,517
20230714,125100,5256691062,1870,1870,1870,1870,3580
20230714,125000,5249996462,1870,1870,1870,1870,4322
20230714,124900,5241914322,1870,1870,1870,1870,2152
20230714,124800,5237890082,1870,1870,1870,1870,838
20230714,124700,5236323022,1870,1870,1870,1870,10290
20230714,124600,5217080722,1870,1870,1870,1870,3645
20230714,124500,5210264572,1870,1870,1870,1870,4019
20230714,124400,5202749042,1870,1870,1870,1870,1794
20230714,124300,5199394262,1870,1870,1870,1870,4461
20230714,124200,5191052192,1870,1870,1870,1870,507
20230714,124100,5190104102,1870,1870,1870,1870,6114
20230714,124000,5178670922,1870,1870,1870,1870,72
20230714,123900,5178536282,1870,1870,1870,1870,3654
20230714,123800,5171703302,1870,1870,1870,1870,226
20230714,123700,5171280682,1870,1870,1870,1870,1532
20230714,123600,5168415842,1870,1870,1870,1870,2484
20230714,123500,5163770762,1870,1870,1870,1870,1531
20230714,123400,5160907792,1870,1870,1870,1870,1702
20230714,123300,5157725052,1870,1870,1870,1870,5007
20230714,123200,5148361962,1870,1870,1870,1870,262
20230714,123100,5147872022,1870,1870,1870,1870,1000
20230714,123000,5146002022,1870,1870,1870,1870,210
20230714,122900,5145609322,1870,1870,1870,1870,2346
20230714,122800,5141222302,1870,1870,1870,1870,4071
20230714,122700,5133609532,1870,1870,1870,1870,1039
20230714,122600,5131666602,1870,1870,1870,1870,1555
20230714,122500,5128758752,1870,1870,1870,1870,10315
20230714,122400,5109469702,1870,1870,1870,1870,873
20230714,122300,5107837192,1870,1870,1870,1870,4163
20230714,122200,5100052382,1870,1870,1870,1870,2116
20230714,122100,5096095462,1870,1870,1870,1870,2057
20230714,122000,5092248872,1870,1870,1870,1870,8649
20230714,121900,5076075242,1870,1870,1870,1870,14254
20230714,121800,5049420262,1870,1874,1875,1870,56584
20230714,121700,4943563873,1875,1895,1897,1874,28147
20230714,121600,4890455672,1898,1876,1898,1876,19039
20230714,121500,4854606449,1874,1875,1876,1871,6606
20230714,121400,4842238049,1875,1873,1875,1871,19807
20230714,121300,4805150471,1873,1873,1875,1870,14996
20230714,121200,4777083619,1871,1874,1885,1870,33291
20230714,121100,4714764428,1876,1899,1915,1870,53457
20230714,121000,4614036035,1897,1870,1900,1870,106929
20230714,120900,4413729727,1870,1883,1887,1870,67797
20230714,120800,4286752128,1880,1918,1926,1870,100458
20230714,120700,4097286133,1918,1890,1928,1881,143118
20230714,120600,3824383933,1890,1870,1895,1870,178491
20230714,120500,3490371283,1870,1870,1870,1870,486059
20230714,120400,2581440953,1870,1870,1870,1870,23412
20230714,120300,2537660513,1870,1870,1870,1870,51435
20230714,120200,2441477063,1870,1870,1870,1870,23558
20230714,120100,2397423603,1870,1870,1870,1870,3553
20230714,120000,2390779493,1870,1870,1870,1870,3738
20230714,115900,2383789433,1870,1870,1870,1870,1070
20230714,115800,2381788533,1870,1870,1870,1870,6341
20230714,115700,2369930863,1870,1870,1870,1870,13903
20230714,115600,2343932253,1870,1870,1870,1870,1281
20230714,115500,2341536783,1870,1870,1870,1870,1583
20230714,115400,2338576573,1870,1870,1870,1870,2037
20230714,115300,2334767383,1870,1870,1870,1870,13934
20230714,115200,2308710803,1870,1870,1870,1870,4007
20230714,115100,2301217713,1870,1870,1870,1870,3970
20230714,115000,2293793813,1870,1870,1870,1870,6669
20230714,114900,2281322783,1870,1870,1870,1870,413
20230714,114800,2280550473,1870,1870,1870,1870,1871
20230714,114700,2277051703,1870,1870,1870,1870,19963
20230714,114600,2239720893,1870,1870,1870,1870,3113
20230714,114500,2233899583,1870,1870,1870,1870,1441
20230714,114400,2231204913,1870,1870,1870,1870,5263
20230714,114300,2221363103,1870,1870,1870,1870,2959
20230714,114200,2215829773,1870,1870,1870,1870,7727
20230714,114100,2201380283,1870,1870,1870,1870,9593
20230714,114000,2183441373,1870,1870,1870,1870,1138
20230714,113900,2181313313,1870,1870,1870,1870,596
20230714,113800,2180198793,1870,1870,1870,1870,1194
20230714,113700,2177966013,1870,1870,1870,1870,2091
20230714,113600,2174055843,1870,1870,1870,1870,725
20230714,113500,2172700093,1870,1870,1870,1870,3187
20230714,113400,2166740403,1870,1870,1870,1870,1853
20230714,113300,2163275293,1870,1870,1870,1870,495
20230714,113200,2162349643,1870,1870,1870,1870,2419
20230714,113100,2157826113,1870,1870,1870,1870,4237
20230714,113000,2149902923,1870,1870,1870,1870,783
20230714,112900,2148438713,1870,1870,1870,1870,3507
20230714,112800,2141880623,1870,1870,1870,1870,1657
20230714,112700,2138782033,1870,1870,1870,1870,698
20230714,112600,2137476773,1870,1870,1870,1870,2329
20230714,112500,2133121543,1870,1870,1870,1870,8554
20230714,112400,2117125563,1870,1870,1870,1870,1330
20230714,112300,2114638463,1870,1870,1870,1870,3470
20230714,112200,2108149563,1870,1870,1870,1870,5764
20230714,112100,2097370883,1870,1870,1870,1870,533
20230714,112000,2096374173,1870,1870,1870,1870,4155
20230714,111900,2088604323,1870,1870,1870,1870,1854
20230714,111800,2085137343,1870,1870,1870,1870,1654
20230714,111700,2082044363,1870,1870,1870,1870,206
20230714,111600,2081659143,1870,1870,1870,1870,1770
20230714,111500,2078349243,1870,1870,1870,1870,2582
20230714,111400,2073520903,1870,1870,1870,1870,3238
20230714,111300,2067465843,1870,1870,1870,1870,5980
20230714,111200,2056283243,1870,1870,1870,1870,3508
20230714,111100,2049723283,1870,1870,1870,1870,6451
20230714,111000,2037659913,1870,1870,1870,1870,6672
20230714,110900,2025183273,1870,1870,1870,1870,3126
20230714,110800,2019337653,1870,1870,1870,1870,5233
20230714,110700,2009551943,1870,1870,1870,1870,1596
20230714,110600,2006567423,1870,1870,1870,1870,667
20230714,110500,2005320133,1870,1870,1870,1870,3495
20230714,110400,1998784483,1870,1870,1870,1870,7674
20230714,110300,1984434103,1870,1870,1870,1870,6893
20230714,110200,1971544193,1870,1870,1870,1870,2848
20230714,110100,1966218433,1870,1870,1870,1870,2627
20230714,110000,1961305943,1870,1870,1870,1870,11158
20230714,105900,1940440483,1870,1870,1870,1870,3765
20230714,105800,1933399933,1870,1870,1870,1870,6133
20230714,105700,1921931223,1870,1870,1870,1870,959
20230714,105600,1920137893,1870,1870,1870,1870,4687
20230714,105500,1911373203,1870,1870,1870,1870,10398
20230714,105400,1891928943,1870,1870,1870,1870,9230
20230714,105300,1874668843,1870,1870,1870,1870,8393
20230714,105200,1858973933,1870,1873,1876,1870,41348
20230714,105100,1781642504,1876,1887,1888,1870,121702
20230714,105000,1553489308,1888,1928,1950,1888,50656
20230714,104900,1456699999,1950,1924,1976,1924,85491
20230714,104800,1289666518,1928,1887,1929,1880,37352
20230714,104700,1218405728,1880,1978,1978,1872,87338
20230714,104600,1051698554,1978,2005,2015,1972,28360
20230714,104500,994986394,2015,2015,2015,2015,0
20230714,104400,994986394,2015,1870,2015,1870,323083
20230714,104300,390705995,2505,2505,2505,2505,0
20230714,104200,390705995,2505,2505,2505,2505,0
20230714,104100,390705995,2505,2505,2505,2505,0
20230714,104000,390705995,2505,2505,2505,2505,0
20230714,103900,390705995,2505,2505,2505,2505,0
20230714,103800,390705995,2505,2505,2505,2505,0
20230714,103700,390705995,2505,2505,2505,2505,0
20230714,103600,390705995,2505,2505,2505,2505,0
20230714,103500,390705995,2505,2505,2505,2505,0
20230714,103400,390705995,2505,2505,2505,2505,0
20230714,103300,390705995,2505,2505,2505,2505,0
20230714,103200,390705995,2505,2505,2505,2505,0
20230714,103100,390705995,2505,2505,2505,2505,0
20230714,103000,390705995,2505,2505,2505,2505,0
20230714,102900,390705995,2505,2505,2505,2505,0
20230714,102800,390705995,2505,2505,2505,2505,0
20230714,102700,390705995,2505,2505,2505,2505,0
20230714,102600,390705995,2505,2505,2505,2505,0
20230714,102500,390705995,2505,2505,2505,2505,0
20230714,102400,390705995,2505,2505,2505,2505,0
20230714,102300,390705995,2505,2505,2505,2505,0
20230714,102200,390705995,2505,2505,2505,2505,0
20230714,102100,390705995,2505,2505,2505,2505,0
20230714,102000,390705995,2505,2505,2505,2505,0
20230714,101900,390705995,2505,2505,2505,2505,0
20230714,101800,390705995,2505,2505,2505,2505,0
20230714,101700,390705995,2505,2505,2505,2505,0
20230714,101600,390705995,2505,2505,2505,2505,0
20230714,101500,390705995,2505,2505,2505,2505,0
20230714,101400,390705995,2505,2505,2505,2505,0
20230714,101300,390705995,2505,2505,2505,2505,0
20230714,101200,390705995,2505,2505,2505,2505,0
20230714,101100,390705995,2505,2505,2505,2505,0
20230714,101000,390705995,2505,2505,2505,2505,0
20230714,100900,390705995,2505,2505,2505,2505,0
20230714,100800,390705995,2505,2505,2505,2505,0
20230714,100700,390705995,2505,2505,2505,2505,0
20230714,100600,390705995,2505,2505,2505,2505,0
20230714,100500,390705995,2505,2505,2505,2505,0
20230714,100400,390705995,2505,2505,2505,2505,0
20230714,100300,390705995,2505,2500,2505,2500,7242
20230714,100200,372600495,2500,2510,2515,2500,4156
20230714,100100,362181710,2500,2505,2510,2500,3600
20230714,100000,353176080,2515,2505,2515,2505,37
20230714,095900,353083195,2505,2515,2515,2500,4351
20230714,095800,342169475,2515,2510,2515,2510,252
20230714,095700,341536695,2510,2510,2510,2510,1148
20230714,095600,338655215,2510,2515,2515,2510,112
20230714,095500,338373540,2515,2515,2515,2515,200
20230714,095400,337870540,2515,2515,2515,2515,44
20230714,095300,337759880,2510,2510,2510,2510,40
20230714,095200,337659480,2510,2505,2510,2505,25
20230714,095100,337596755,2505,2505,2505,2505,160
20230714,095000,337195955,2505,2510,2515,2505,2289
20230714,094900,331458980,2510,2520,2520,2510,152
20230714,094800,331077435,2510,2510,2515,2510,2499
20230714,094700,324799435,2510,2510,2510,2510,90
20230714,094600,324573535,2510,2510,2510,2510,0
20230714,094500,324573535,2510,2510,2515,2505,503
20230714,094400,323312710,2510,2510,2510,2510,16
20230714,094300,323272550,2510,2505,2510,2500,265
20230714,094200,322608695,2500,2505,2505,2500,6813
20230714,094100,305575715,2500,2510,2510,2500,3225
20230714,094000,297513030,2505,2505,2505,2505,1870
20230714,093900,292828680,2505,2510,2515,2505,7092
20230714,093800,275037560,2515,2530,2530,2515,10976
20230714,093700,247341575,2535,2530,2535,2530,2004
20230714,093600,242271435,2530,2530,2530,2530,31
20230714,093500,242193005,2520,2530,2535,2520,2203
20230714,093400,236627755,2525,2525,2530,2525,1287
20230714,093300,233375285,2525,2530,2530,2525,2578
20230714,093200,226864180,2530,2530,2530,2530,204
20230714,093100,226348060,2530,2535,2545,2530,213
20230714,093000,225808860,2540,2520,2540,2520,833
20230714,092900,223704265,2520,2545,2545,2520,20738
20230714,092800,171380125,2545,2550,2550,2545,291
20230714,092700,170638090,2545,2535,2545,2535,1188
20230714,092600,167614710,2545,2540,2545,2530,4200
20230714,092500,156948095,2545,2550,2550,2545,1459
20230714,092400,153232340,2550,2560,2560,2550,9343
20230714,092300,129360150,2565,2565,2565,2565,1
20230714,092200,129357585,2565,2565,2565,2565,18
20230714,092100,129311415,2565,2565,2565,2565,239
20230714,092000,128698380,2565,2575,2575,2565,528
20230714,091900,127343060,2575,2580,2580,2575,1768
20230714,091800,122788950,2580,2580,2580,2580,55
20230714,091700,122647050,2580,2580,2580,2580,40
20230714,091600,122543850,2580,2580,2580,2580,7
20230714,091500,122525790,2580,2580,2580,2580,23
20230714,091400,122466450,2580,2585,2585,2565,2726
20230714,091300,115451105,2585,2570,2585,2570,1342
20230714,091200,111989615,2570,2575,2575,2570,610
20230714,091100,110421865,2570,2580,2580,2570,6463
20230714,091000,93749945,2585,2605,2605,2580,3720
20230714,090900,84129545,2605,2595,2605,2595,1007
20230714,090800,81511220,2595,2590,2595,2590,490
20230714,090700,80241670,2595,2580,2595,2580,298
20230714,090600,79469805,2580,2595,2595,2580,1364
20230714,090500,75940075,2590,2590,2595,2590,1394
20230714,090400,72329450,2595,2595,2595,2590,313
20230714,090300,71517245,2595,2595,2595,2590,275
20230714,090200,70803630,2595,2590,2600,2580,2882
20230714,090100,63347500,2590,2550,2600,2540,6887
20230714,090000,45666420,2560,2555,2570,2555,17862