KissMeData/130740/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201800,216593222,1772,1772,1772,1772,701
20240805,201700,216593222,1772,1772,1772,1772,0
20240805,201600,216593222,1772,1772,1772,1772,0
20240805,201500,216593222,1772,1772,1772,1772,0
20240805,201400,216593222,1772,1772,1772,1772,0
20240805,201300,216593222,1772,1772,1772,1772,0
20240805,201200,216593222,1772,1772,1772,1772,0
20240805,201100,216593222,1772,1772,1772,1772,0
20240805,201000,216593222,1772,1772,1772,1772,0
20240805,200900,216593222,1772,1772,1772,1772,0
20240805,200800,216593222,1772,1772,1772,1772,0
20240805,200700,216593222,1772,1772,1772,1772,0
20240805,200600,216593222,1772,1772,1772,1772,0
20240805,200500,216593222,1772,1772,1772,1772,0
20240805,200400,216593222,1772,1772,1772,1772,0
20240805,200300,216593222,1772,1772,1772,1772,0
20240805,200200,216593222,1772,1772,1772,1772,0
20240805,200100,216593222,1772,1772,1772,1772,0
20240805,200000,216593222,1772,1772,1772,1772,0
20240805,195900,216593222,1772,1772,1772,1772,0
20240805,195800,216593222,1772,1772,1772,1772,0
20240805,195700,216593222,1772,1772,1772,1772,0
20240805,195600,216593222,1772,1772,1772,1772,0
20240805,195500,216593222,1772,1772,1772,1772,0
20240805,195400,216593222,1772,1772,1772,1772,0
20240805,195300,216593222,1772,1772,1772,1772,0
20240805,195200,216593222,1772,1772,1772,1772,0
20240805,195100,216593222,1772,1772,1772,1772,0
20240805,195000,216593222,1772,1772,1772,1772,0
20240805,194900,216593222,1772,1772,1772,1772,0
20240805,194800,216593222,1772,1772,1772,1772,701
20240805,194700,216593222,1772,1772,1772,1772,0
20240805,194600,216593222,1772,1772,1772,1772,0
20240805,194500,216593222,1772,1772,1772,1772,0
20240805,194400,216593222,1772,1772,1772,1772,0
20240805,194300,216593222,1772,1772,1772,1772,0
20240805,194200,216593222,1772,1772,1772,1772,0
20240805,194100,216593222,1772,1772,1772,1772,0
20240805,194000,216593222,1772,1772,1772,1772,0
20240805,193900,216593222,1772,1772,1772,1772,0
20240805,193800,216593222,1772,1772,1772,1772,0
20240805,193700,216593222,1772,1772,1772,1772,0
20240805,193600,216593222,1772,1772,1772,1772,0
20240805,193500,216593222,1772,1772,1772,1772,0
20240805,193400,216593222,1772,1772,1772,1772,0
20240805,193300,216593222,1772,1772,1772,1772,0
20240805,193200,216593222,1772,1772,1772,1772,0
20240805,193100,216593222,1772,1772,1772,1772,0
20240805,193000,216593222,1772,1772,1772,1772,0
20240805,192900,216593222,1772,1772,1772,1772,0
20240805,192800,216593222,1772,1772,1772,1772,0
20240805,192700,216593222,1772,1772,1772,1772,0
20240805,192600,216593222,1772,1772,1772,1772,0
20240805,192500,216593222,1772,1772,1772,1772,0
20240805,192400,216593222,1772,1772,1772,1772,0
20240805,192300,216593222,1772,1772,1772,1772,0
20240805,192200,216593222,1772,1772,1772,1772,0
20240805,192100,216593222,1772,1772,1772,1772,0
20240805,192000,216593222,1772,1772,1772,1772,0
20240805,191900,216593222,1772,1772,1772,1772,0
20240805,191800,216593222,1772,1772,1772,1772,701
20240805,191700,216593222,1772,1772,1772,1772,0
20240805,191600,216593222,1772,1772,1772,1772,0
20240805,191500,216593222,1772,1772,1772,1772,0
20240805,191400,216593222,1772,1772,1772,1772,0
20240805,191300,216593222,1772,1772,1772,1772,0
20240805,191200,216593222,1772,1772,1772,1772,0
20240805,191100,216593222,1772,1772,1772,1772,0
20240805,191000,216593222,1772,1772,1772,1772,0
20240805,190900,216593222,1772,1772,1772,1772,0
20240805,190800,216593222,1772,1772,1772,1772,0
20240805,190700,216593222,1772,1772,1772,1772,0
20240805,190600,216593222,1772,1772,1772,1772,0
20240805,190500,216593222,1772,1772,1772,1772,0
20240805,190400,216593222,1772,1772,1772,1772,0
20240805,190300,216593222,1772,1772,1772,1772,0
20240805,190200,216593222,1772,1772,1772,1772,0
20240805,190100,216593222,1772,1772,1772,1772,0
20240805,190000,216593222,1772,1772,1772,1772,0
20240805,185900,216593222,1772,1772,1772,1772,0
20240805,185800,216593222,1772,1772,1772,1772,0
20240805,185700,216593222,1772,1772,1772,1772,0
20240805,185600,216593222,1772,1772,1772,1772,0
20240805,185500,216593222,1772,1772,1772,1772,0
20240805,185400,216593222,1772,1772,1772,1772,0
20240805,185300,216593222,1772,1772,1772,1772,0
20240805,185200,216593222,1772,1772,1772,1772,0
20240805,185100,216593222,1772,1772,1772,1772,0
20240805,185000,216593222,1772,1772,1772,1772,0
20240805,184900,216593222,1772,1772,1772,1772,0
20240805,184800,216593222,1772,1772,1772,1772,701
20240805,184700,216593222,1772,1772,1772,1772,0
20240805,184600,216593222,1772,1772,1772,1772,0
20240805,184500,216593222,1772,1772,1772,1772,0
20240805,184400,216593222,1772,1772,1772,1772,0
20240805,184300,216593222,1772,1772,1772,1772,0
20240805,184200,216593222,1772,1772,1772,1772,0
20240805,184100,216593222,1772,1772,1772,1772,0
20240805,184000,216593222,1772,1772,1772,1772,0
20240805,183900,216593222,1772,1772,1772,1772,0
20240805,183800,216593222,1772,1772,1772,1772,0
20240805,183700,216593222,1772,1772,1772,1772,0
20240805,183600,216593222,1772,1772,1772,1772,0
20240805,183500,216593222,1772,1772,1772,1772,0
20240805,183400,216593222,1772,1772,1772,1772,0
20240805,183300,216593222,1772,1772,1772,1772,0
20240805,183200,216593222,1772,1772,1772,1772,0
20240805,183100,216593222,1772,1772,1772,1772,0
20240805,183000,216593222,1772,1772,1772,1772,0
20240805,182900,216593222,1772,1772,1772,1772,0
20240805,182800,216593222,1772,1772,1772,1772,0
20240805,182700,216593222,1772,1772,1772,1772,0
20240805,182600,216593222,1772,1772,1772,1772,0
20240805,182500,216593222,1772,1772,1772,1772,0
20240805,182400,216593222,1772,1772,1772,1772,0
20240805,182300,216593222,1772,1772,1772,1772,0
20240805,182200,216593222,1772,1772,1772,1772,0
20240805,182100,216593222,1772,1772,1772,1772,0
20240805,182000,216593222,1772,1772,1772,1772,0
20240805,181900,216593222,1772,1772,1772,1772,0
20240805,181800,216593222,1772,1772,1772,1772,701
20240805,181700,216593222,1772,1772,1772,1772,0
20240805,181600,216593222,1772,1772,1772,1772,0
20240805,181500,216593222,1772,1772,1772,1772,0
20240805,181400,216593222,1772,1772,1772,1772,0
20240805,181300,216593222,1772,1772,1772,1772,0
20240805,181200,216593222,1772,1772,1772,1772,0
20240805,181100,216593222,1772,1772,1772,1772,0
20240805,181000,216593222,1772,1772,1772,1772,0
20240805,180900,216593222,1772,1772,1772,1772,0
20240805,180800,216593222,1772,1772,1772,1772,0
20240805,180700,216593222,1772,1772,1772,1772,0
20240805,180600,216593222,1772,1772,1772,1772,0
20240805,180500,216593222,1772,1772,1772,1772,0
20240805,180400,216593222,1772,1772,1772,1772,0
20240805,180300,216593222,1772,1772,1772,1772,0
20240805,180200,216593222,1772,1772,1772,1772,0
20240805,180100,216593222,1772,1772,1772,1772,0
20240805,180000,216593222,1772,1772,1772,1772,0
20240805,175900,216593222,1772,1772,1772,1772,0
20240805,175800,216593222,1772,1772,1772,1772,0
20240805,175700,216593222,1772,1772,1772,1772,0
20240805,175600,216593222,1772,1772,1772,1772,0
20240805,175500,216593222,1772,1772,1772,1772,0
20240805,175400,216593222,1772,1772,1772,1772,0
20240805,175300,216593222,1772,1772,1772,1772,0
20240805,175200,216593222,1772,1772,1772,1772,0
20240805,175100,216593222,1772,1772,1772,1772,0
20240805,175000,216593222,1772,1772,1772,1772,0
20240805,174900,216593222,1772,1772,1772,1772,0
20240805,174800,216593222,1772,1772,1772,1772,701
20240805,174700,216593222,1772,1772,1772,1772,0
20240805,174600,216593222,1772,1772,1772,1772,0
20240805,174500,216593222,1772,1772,1772,1772,0
20240805,174400,216593222,1772,1772,1772,1772,0
20240805,174300,216593222,1772,1772,1772,1772,0
20240805,174200,216593222,1772,1772,1772,1772,0
20240805,174100,216593222,1772,1772,1772,1772,0
20240805,174000,216593222,1772,1772,1772,1772,0
20240805,173900,216593222,1772,1772,1772,1772,0
20240805,173800,216593222,1772,1772,1772,1772,0
20240805,173700,216593222,1772,1772,1772,1772,0
20240805,173600,216593222,1772,1772,1772,1772,0
20240805,173500,216593222,1772,1772,1772,1772,0
20240805,173400,216593222,1772,1772,1772,1772,0
20240805,173300,216593222,1772,1772,1772,1772,0
20240805,173200,216593222,1772,1772,1772,1772,0
20240805,173100,216593222,1772,1772,1772,1772,0
20240805,173000,216593222,1772,1772,1772,1772,0
20240805,172900,216593222,1772,1772,1772,1772,0
20240805,172800,216593222,1772,1772,1772,1772,0
20240805,172700,216593222,1772,1772,1772,1772,0
20240805,172600,216593222,1772,1772,1772,1772,0
20240805,172500,216593222,1772,1772,1772,1772,0
20240805,172400,216593222,1772,1772,1772,1772,0
20240805,172300,216593222,1772,1772,1772,1772,0
20240805,172200,216593222,1772,1772,1772,1772,0
20240805,172100,216593222,1772,1772,1772,1772,0
20240805,172000,216593222,1772,1772,1772,1772,0
20240805,171900,216593222,1772,1772,1772,1772,0
20240805,171800,216593222,1772,1772,1772,1772,701
20240805,171700,216593222,1772,1772,1772,1772,0
20240805,171600,216593222,1772,1772,1772,1772,0
20240805,171500,216593222,1772,1772,1772,1772,0
20240805,171400,216593222,1772,1772,1772,1772,0
20240805,171300,216593222,1772,1772,1772,1772,0
20240805,171200,216593222,1772,1772,1772,1772,0
20240805,171100,216593222,1772,1772,1772,1772,0
20240805,171000,216593222,1772,1772,1772,1772,0
20240805,170900,216593222,1772,1772,1772,1772,0
20240805,170800,216593222,1772,1772,1772,1772,0
20240805,170700,216593222,1772,1772,1772,1772,0
20240805,170600,216593222,1772,1772,1772,1772,0
20240805,170500,216593222,1772,1772,1772,1772,0
20240805,170400,216593222,1772,1772,1772,1772,0
20240805,170300,216593222,1772,1772,1772,1772,0
20240805,170200,216593222,1772,1772,1772,1772,0
20240805,170100,216593222,1772,1772,1772,1772,0
20240805,170000,216593222,1772,1772,1772,1772,0
20240805,165900,216593222,1772,1772,1772,1772,0
20240805,165800,216593222,1772,1772,1772,1772,0
20240805,165700,216593222,1772,1772,1772,1772,0
20240805,165600,216593222,1772,1772,1772,1772,0
20240805,165500,216593222,1772,1772,1772,1772,0
20240805,165400,216593222,1772,1772,1772,1772,0
20240805,165300,216593222,1772,1772,1772,1772,0
20240805,165200,216593222,1772,1772,1772,1772,0
20240805,165100,216593222,1772,1772,1772,1772,0
20240805,165000,216593222,1772,1772,1772,1772,0
20240805,164900,216593222,1772,1772,1772,1772,0
20240805,164800,216593222,1772,1772,1772,1772,701
20240805,164700,216593222,1772,1772,1772,1772,0
20240805,164600,216593222,1772,1772,1772,1772,0
20240805,164500,216593222,1772,1772,1772,1772,0
20240805,164400,216593222,1772,1772,1772,1772,0
20240805,164300,216593222,1772,1772,1772,1772,0
20240805,164200,216593222,1772,1772,1772,1772,0
20240805,164100,216593222,1772,1772,1772,1772,0
20240805,164000,216593222,1772,1772,1772,1772,0
20240805,163900,216593222,1772,1772,1772,1772,0
20240805,163800,216593222,1772,1772,1772,1772,0
20240805,163700,216593222,1772,1772,1772,1772,0
20240805,163600,216593222,1772,1772,1772,1772,0
20240805,163500,216593222,1772,1772,1772,1772,0
20240805,163400,216593222,1772,1772,1772,1772,0
20240805,163300,216593222,1772,1772,1772,1772,0
20240805,163200,216593222,1772,1772,1772,1772,0
20240805,163100,216593222,1772,1772,1772,1772,0
20240805,163000,216593222,1772,1772,1772,1772,0
20240805,162900,216593222,1772,1772,1772,1772,0
20240805,162800,216593222,1772,1772,1772,1772,0
20240805,162700,216593222,1772,1772,1772,1772,0
20240805,162600,216593222,1772,1772,1772,1772,0
20240805,162500,216593222,1772,1772,1772,1772,0
20240805,162400,216593222,1772,1772,1772,1772,0
20240805,162300,216593222,1772,1772,1772,1772,0
20240805,162200,216593222,1772,1772,1772,1772,0
20240805,162100,216593222,1772,1772,1772,1772,0
20240805,162000,216593222,1772,1772,1772,1772,0
20240805,161900,216593222,1772,1772,1772,1772,0
20240805,161800,216593222,1772,1772,1772,1772,701
20240805,161700,216593222,1772,1772,1772,1772,0
20240805,161600,216593222,1772,1772,1772,1772,0
20240805,161500,216593222,1772,1772,1772,1772,0
20240805,161400,216593222,1772,1772,1772,1772,0
20240805,161300,216593222,1772,1772,1772,1772,0
20240805,161200,216593222,1772,1772,1772,1772,0
20240805,161100,216593222,1772,1772,1772,1772,0
20240805,161000,216593222,1772,1772,1772,1772,0
20240805,160900,216593222,1772,1772,1772,1772,0
20240805,160800,216593222,1772,1772,1772,1772,0
20240805,160700,216593222,1772,1772,1772,1772,0
20240805,160600,216593222,1772,1772,1772,1772,0
20240805,160500,216593222,1772,1772,1772,1772,0
20240805,160400,216593222,1772,1772,1772,1772,0
20240805,160300,216593222,1772,1772,1772,1772,0
20240805,160200,216593222,1772,1772,1772,1772,0
20240805,160100,216593222,1772,1772,1772,1772,0
20240805,160000,216593222,1772,1772,1772,1772,0
20240805,155900,216593222,1772,1772,1772,1772,0
20240805,155800,216593222,1772,1772,1772,1772,0
20240805,155700,216593222,1772,1772,1772,1772,0
20240805,155600,216593222,1772,1772,1772,1772,0
20240805,155500,216593222,1772,1772,1772,1772,0
20240805,155400,216593222,1772,1772,1772,1772,0
20240805,155300,216593222,1772,1772,1772,1772,0
20240805,155200,216593222,1772,1772,1772,1772,0
20240805,155100,216593222,1772,1772,1772,1772,0
20240805,155000,216593222,1772,1772,1772,1772,0
20240805,154900,216593222,1772,1772,1772,1772,0
20240805,154800,216593222,1772,1772,1772,1772,701
20240805,154700,216593222,1772,1772,1772,1772,0
20240805,154600,216593222,1772,1772,1772,1772,0
20240805,154500,216593222,1772,1772,1772,1772,0
20240805,154400,216593222,1772,1772,1772,1772,0
20240805,154300,216593222,1772,1772,1772,1772,0
20240805,154200,216593222,1772,1772,1772,1772,0
20240805,154100,216593222,1772,1772,1772,1772,0
20240805,154000,216593222,1772,1772,1772,1772,0
20240805,153900,216593222,1772,1772,1772,1772,0
20240805,153800,216593222,1772,1772,1772,1772,0
20240805,153700,216593222,1772,1772,1772,1772,0
20240805,153600,216593222,1772,1772,1772,1772,0
20240805,153500,216593222,1772,1772,1772,1772,0
20240805,153400,216593222,1772,1772,1772,1772,0
20240805,153300,216593222,1772,1772,1772,1772,0
20240805,153200,216593222,1772,1772,1772,1772,0
20240805,153100,216593222,1772,1772,1772,1772,0
20240805,153000,216593222,1772,1772,1772,1772,701
20240805,152900,215351050,1779,1779,1779,1779,0
20240805,152800,215351050,1779,1779,1779,1779,0
20240805,152700,215351050,1779,1779,1779,1779,0
20240805,152600,215351050,1779,1779,1779,1779,0
20240805,152500,215351050,1779,1779,1779,1779,0
20240805,152400,215351050,1779,1779,1779,1779,0
20240805,152300,215351050,1779,1779,1779,1779,0
20240805,152200,215351050,1779,1779,1779,1779,0
20240805,152100,215351050,1779,1779,1779,1779,0
20240805,152000,215351050,1779,1779,1779,1779,0
20240805,151900,215351050,1779,1766,1779,1761,897
20240805,151800,213770707,1780,1765,1780,1761,58
20240805,151700,213667984,1780,1780,1780,1780,2
20240805,151600,213664424,1758,1758,1758,1758,0
20240805,151500,213664424,1758,1758,1758,1758,0
20240805,151400,213664424,1758,1785,1785,1758,402
20240805,151300,212957554,1757,1783,1783,1757,1407
20240805,151200,210480507,1783,1783,1783,1783,232
20240805,151100,210066851,1787,1787,1787,1787,0
20240805,151000,210066851,1787,1787,1787,1787,100
20240805,150900,209888151,1789,1789,1789,1789,0
20240805,150800,209888151,1789,1789,1789,1789,0
20240805,150700,209888151,1789,1789,1789,1789,12
20240805,150600,209866683,1791,1791,1791,1791,0
20240805,150500,209866683,1791,1791,1791,1791,0
20240805,150400,209866683,1791,1785,1791,1785,1235
20240805,150300,207660958,1785,1785,1785,1785,2
20240805,150200,207657388,1784,1784,1784,1784,0
20240805,150100,207657388,1784,1784,1784,1784,11
20240805,150000,207637764,1777,1775,1777,1775,347
20240805,145900,207021239,1746,1746,1746,1746,0
20240805,145800,207021239,1746,1746,1746,1746,0
20240805,145700,207021239,1746,1749,1749,1746,550
20240805,145600,206060724,1779,1779,1779,1779,10
20240805,145500,206042934,1780,1747,1780,1746,1001
20240805,145400,204294333,1746,1746,1746,1746,0
20240805,145300,204294333,1746,1746,1746,1746,0
20240805,145200,204294333,1746,1781,1781,1746,1330
20240805,145100,201941654,1781,1787,1787,1781,148
20240805,145000,201678054,1781,1782,1782,1781,453
20240805,144900,200870913,1782,1786,1786,1782,289
20240805,144800,200355395,1786,1787,1787,1786,3577
20240805,144700,193965873,1787,1787,1787,1787,0
20240805,144600,193965873,1787,1787,1787,1787,84
20240805,144500,193815765,1797,1798,1798,1797,13
20240805,144400,193792397,1798,1799,1799,1798,9
20240805,144300,193776214,1800,1791,1800,1791,47
20240805,144200,193691908,1786,1787,1787,1786,2005
20240805,144100,190110973,1787,1786,1787,1786,1294
20240805,144000,187799888,1786,1787,1787,1786,4001
20240805,143900,180654101,1786,1786,1786,1786,0
20240805,143800,180654101,1786,1786,1786,1786,0
20240805,143700,180654101,1786,1786,1786,1786,0
20240805,143600,180654101,1786,1786,1786,1786,49
20240805,143500,180566587,1787,1787,1787,1787,1
20240805,143400,180564800,1793,1793,1793,1793,0
20240805,143300,180564800,1793,1793,1793,1793,0
20240805,143200,180564800,1793,1792,1793,1792,24
20240805,143100,180521789,1793,1792,1793,1792,55
20240805,143000,180423224,1793,1792,1793,1792,12
20240805,142900,180401719,1793,1792,1793,1792,10
20240805,142800,180383791,1793,1793,1793,1793,40
20240805,142700,180312071,1793,1785,1794,1785,723
20240805,142600,179020132,1786,1781,1786,1781,1756
20240805,142500,175892279,1785,1785,1785,1785,0
20240805,142400,175892279,1785,1785,1785,1785,0
20240805,142300,175892279,1785,1785,1785,1785,0
20240805,142200,175892279,1785,1785,1785,1785,0
20240805,142100,175892279,1785,1785,1785,1785,0
20240805,142000,175892279,1785,1785,1785,1785,0
20240805,141900,175892279,1785,1785,1785,1785,0
20240805,141800,175892279,1785,1785,1785,1785,0
20240805,141700,175892279,1785,1785,1785,1785,0
20240805,141600,175892279,1785,1785,1785,1785,0
20240805,141500,175892279,1785,1785,1785,1785,0
20240805,141400,175892279,1785,1785,1785,1785,0
20240805,141300,175892279,1785,1785,1785,1785,0
20240805,141200,175892279,1785,1785,1785,1785,0
20240805,141100,175892279,1785,1785,1785,1785,0
20240805,141000,175892279,1785,1785,1785,1785,0
20240805,140900,175892279,1785,1785,1785,1785,0
20240805,140800,175892279,1785,1785,1785,1785,0
20240805,140700,175892279,1785,1785,1785,1785,0
20240805,140600,175892279,1785,1785,1785,1785,0
20240805,140500,175892279,1785,1785,1785,1785,0
20240805,140400,175892279,1785,1785,1785,1785,0
20240805,140300,175892279,1785,1785,1785,1785,0
20240805,140200,175892279,1785,1785,1785,1785,0
20240805,140100,175892279,1785,1785,1785,1785,0
20240805,140000,175892279,1785,1785,1785,1785,0
20240805,135900,175892279,1785,1785,1785,1785,0
20240805,135800,175892279,1785,1785,1785,1785,0
20240805,135700,175892279,1785,1785,1785,1785,0
20240805,135600,175892279,1785,1785,1785,1785,0
20240805,135500,175892279,1785,1785,1786,1780,3726
20240805,135400,169255240,1786,1785,1786,1785,55
20240805,135300,169157060,1785,1785,1787,1785,148
20240805,135200,168892812,1785,1785,1785,1785,12
20240805,135100,168871392,1784,1784,1784,1782,2474
20240805,135000,164458695,1787,1786,1787,1783,2620
20240805,134900,159783658,1787,1789,1789,1782,2471
20240805,134800,155379916,1792,1788,1792,1788,1656
20240805,134700,152418940,1788,1790,1790,1781,4325
20240805,134600,144681139,1788,1782,1824,1782,15358
20240805,134500,117312103,1744,1744,1744,1744,0
20240805,134400,117312103,1744,1855,1855,1744,7876
20240805,134300,103132660,1855,1846,1855,1846,406
20240805,134200,102383102,1850,1849,1850,1849,4878
20240805,134100,93363679,1801,1801,1801,1801,0
20240805,134000,93363679,1801,1910,1911,1801,10888
20240805,133900,73335551,1911,1911,1911,1911,0
20240805,133800,73335551,1911,1911,1911,1911,0
20240805,133700,73335551,1911,1904,1911,1904,140
20240805,133600,73068411,1903,1904,1904,1903,282
20240805,133500,72531628,1910,1910,1910,1910,0
20240805,133400,72531628,1910,1910,1910,1910,0
20240805,133300,72531628,1910,1910,1910,1910,0
20240805,133200,72531628,1910,1910,1910,1910,1
20240805,133100,72529718,1904,1904,1904,1904,270
20240805,133000,72015638,1910,1904,1910,1904,42
20240805,132900,71935664,1904,1904,1904,1904,10
20240805,132800,71916624,1911,1911,1911,1911,1
20240805,132700,71914713,1904,1907,1907,1904,850
20240805,132600,70295798,1908,1908,1908,1908,5
20240805,132500,70286258,1908,1908,1908,1908,5
20240805,132400,70276718,1912,1912,1912,1912,4
20240805,132300,70269070,1915,1915,1915,1915,0
20240805,132200,70269070,1915,1915,1915,1915,0
20240805,132100,70269070,1915,1912,1915,1912,50
20240805,132000,70173371,1912,1912,1912,1912,0
20240805,131900,70173371,1912,1912,1912,1912,0
20240805,131800,70173371,1912,1912,1912,1912,0
20240805,131700,70173371,1912,1912,1912,1912,0
20240805,131600,70173371,1912,1912,1912,1912,0
20240805,131500,70173371,1912,1912,1912,1912,0
20240805,131400,70173371,1912,1912,1912,1912,0
20240805,131300,70173371,1912,1912,1912,1912,0
20240805,131200,70173371,1912,1912,1912,1912,0
20240805,131100,70173371,1912,1911,1912,1911,208
20240805,131000,69775882,1911,1911,1911,1911,0
20240805,130900,69775882,1911,1911,1911,1911,1
20240805,130800,69773971,1908,1908,1908,1908,0
20240805,130700,69773971,1908,1908,1908,1908,1317
20240805,130600,67261135,1907,1907,1907,1907,0
20240805,130500,67261135,1907,1906,1907,1906,6
20240805,130400,67249696,1907,1905,1908,1905,10
20240805,130300,67230639,1904,1907,1907,1904,183
20240805,130200,66881667,1903,1903,1903,1903,0
20240805,130100,66881667,1903,1903,1903,1903,30
20240805,130000,66824577,1903,1905,1905,1903,582
20240805,125900,65716151,1906,1906,1906,1905,114
20240805,125800,65498875,1907,1909,1909,1907,223
20240805,125700,65073474,1911,1911,1911,1911,0
20240805,125600,65073474,1911,1911,1911,1911,0
20240805,125500,65073474,1911,1911,1911,1911,0
20240805,125400,65073474,1911,1911,1911,1911,0
20240805,125300,65073474,1911,1911,1911,1911,0
20240805,125200,65073474,1911,1911,1911,1911,1
20240805,125100,65071563,1911,1910,1911,1909,47
20240805,125000,64981794,1910,1910,1910,1910,10
20240805,124900,64962694,1914,1914,1914,1914,0
20240805,124800,64962694,1914,1914,1914,1914,0
20240805,124700,64962694,1914,1914,1914,1914,0
20240805,124600,64962694,1914,1914,1914,1914,0
20240805,124500,64962694,1914,1914,1914,1914,0
20240805,124400,64962694,1914,1914,1914,1914,1
20240805,124300,64960780,1910,1911,1914,1910,250
20240805,124200,64483271,1911,1911,1911,1911,8
20240805,124100,64467983,1914,1914,1914,1914,1
20240805,124000,64466069,1911,1912,1912,1911,8
20240805,123900,64450774,1912,1912,1912,1912,0
20240805,123800,64450774,1912,1912,1912,1912,0
20240805,123700,64450774,1912,1912,1912,1912,3
20240805,123600,64445038,1913,1914,1914,1913,8
20240805,123500,64429732,1915,1917,1917,1915,3
20240805,123400,64423985,1914,1916,1916,1914,20
20240805,123300,64385692,1916,1916,1916,1916,100
20240805,123200,64194092,1915,1910,1915,1910,480
20240805,123100,63276984,1910,1910,1910,1910,0
20240805,123000,63276984,1910,1910,1910,1910,0
20240805,122900,63276984,1910,1912,1912,1910,74
20240805,122800,63135560,1919,1919,1919,1919,0
20240805,122700,63135560,1919,1919,1919,1919,0
20240805,122600,63135560,1919,1919,1919,1919,0
20240805,122500,63135560,1919,1919,1919,1919,0
20240805,122400,63135560,1919,1919,1919,1919,0
20240805,122300,63135560,1919,1919,1919,1919,0
20240805,122200,63135560,1919,1919,1919,1919,0
20240805,122100,63135560,1919,1919,1919,1919,0
20240805,122000,63135560,1919,1919,1919,1919,0
20240805,121900,63135560,1919,1919,1919,1919,10
20240805,121800,63116370,1912,1912,1912,1912,0
20240805,121700,63116370,1912,1912,1912,1912,0
20240805,121600,63116370,1912,1912,1912,1912,0
20240805,121500,63116370,1912,1912,1912,1912,0
20240805,121400,63116370,1912,1912,1912,1912,0
20240805,121300,63116370,1912,1912,1912,1912,0
20240805,121200,63116370,1912,1913,1913,1912,33
20240805,121100,63053244,1919,1919,1919,1919,0
20240805,121000,63053244,1919,1919,1919,1919,0
20240805,120900,63053244,1919,1919,1919,1919,0
20240805,120800,63053244,1919,1919,1919,1919,0
20240805,120700,63053244,1919,1919,1919,1919,1
20240805,120600,63051325,1912,1912,1912,1912,0
20240805,120500,63051325,1912,1912,1912,1912,0
20240805,120400,63051325,1912,1912,1912,1912,0
20240805,120300,63051325,1912,1912,1912,1912,0
20240805,120200,63051325,1912,1912,1912,1912,0
20240805,120100,63051325,1912,1912,1912,1912,0
20240805,120000,63051325,1912,1912,1912,1912,0
20240805,115900,63051325,1912,1912,1912,1912,0
20240805,115800,63051325,1912,1912,1912,1912,4
20240805,115700,63043677,1919,1919,1919,1919,0
20240805,115600,63043677,1919,1919,1919,1919,0
20240805,115500,63043677,1919,1919,1919,1919,0
20240805,115400,63043677,1919,1919,1919,1919,0
20240805,115300,63043677,1919,1919,1919,1919,0
20240805,115200,63043677,1919,1919,1919,1919,0
20240805,115100,63043677,1919,1919,1919,1919,0
20240805,115000,63043677,1919,1919,1919,1919,0
20240805,114900,63043677,1919,1919,1919,1919,0
20240805,114800,63043677,1919,1919,1919,1919,0
20240805,114700,63043677,1919,1919,1919,1919,1
20240805,114600,63041758,1912,1912,1912,1912,1814
20240805,114500,59573390,1912,1912,1912,1912,30
20240805,114400,59516030,1912,1914,1914,1912,32
20240805,114300,59454830,1915,1915,1915,1915,0
20240805,114200,59454830,1915,1915,1915,1915,380
20240805,114100,58727130,1916,1916,1916,1916,0
20240805,114000,58727130,1916,1916,1916,1916,0
20240805,113900,58727130,1916,1916,1916,1916,52
20240805,113800,58627498,1917,1919,1919,1917,1037
20240805,113700,56637695,1921,1921,1921,1921,341
20240805,113600,55982634,1921,1921,1921,1921,0
20240805,113500,55982634,1921,1921,1921,1921,0
20240805,113400,55982634,1921,1921,1921,1921,0
20240805,113300,55982634,1921,1921,1921,1921,0
20240805,113200,55982634,1921,1921,1921,1921,0
20240805,113100,55982634,1921,1921,1921,1921,0
20240805,113000,55982634,1921,1921,1921,1921,0
20240805,112900,55982634,1921,1921,1921,1921,0
20240805,112800,55982634,1921,1921,1921,1921,12
20240805,112700,55959582,1929,1929,1929,1929,0
20240805,112600,55959582,1929,1929,1929,1929,0
20240805,112500,55959582,1929,1929,1929,1929,0
20240805,112400,55959582,1929,1929,1929,1929,0
20240805,112300,55959582,1929,1924,1929,1924,181
20240805,112200,55611248,1919,1919,1919,1919,0
20240805,112100,55611248,1919,1919,1919,1919,0
20240805,112000,55611248,1919,1919,1919,1919,0
20240805,111900,55611248,1919,1919,1919,1919,0
20240805,111800,55611248,1919,1919,1919,1919,0
20240805,111700,55611248,1919,1922,1922,1919,250
20240805,111600,55131148,1920,1920,1920,1920,0
20240805,111500,55131148,1920,1920,1920,1920,50
20240805,111400,55035148,1917,1917,1917,1917,5
20240805,111300,55025563,1917,1917,1917,1917,0
20240805,111200,55025563,1917,1917,1917,1917,7
20240805,111100,55012144,1918,1918,1918,1918,0
20240805,111000,55012144,1918,1918,1918,1918,0
20240805,110900,55012144,1918,1918,1918,1918,2
20240805,110800,55008308,1915,1917,1917,1915,2751
20240805,110700,49740137,1915,1924,1924,1915,2581
20240805,110600,44789719,1942,1942,1942,1942,0
20240805,110500,44789719,1942,1942,1942,1942,0
20240805,110400,44789719,1942,1928,1942,1928,238
20240805,110300,44329869,1925,1925,1925,1925,0
20240805,110200,44329869,1925,1925,1925,1925,0
20240805,110100,44329869,1925,1925,1925,1925,106
20240805,110000,44125819,1934,1934,1934,1934,0
20240805,105900,44125819,1934,1934,1934,1934,0
20240805,105800,44125819,1934,1934,1934,1934,0
20240805,105700,44125819,1934,1934,1934,1934,0
20240805,105600,44125819,1934,1934,1934,1934,0
20240805,105500,44125819,1934,1925,1934,1925,2
20240805,105400,44121960,1925,1927,1927,1925,320
20240805,105300,43505938,1925,1925,1925,1925,0
20240805,105200,43505938,1925,1925,1925,1925,0
20240805,105100,43505938,1925,1925,1925,1925,0
20240805,105000,43505938,1925,1925,1925,1925,0
20240805,104900,43505938,1925,1925,1925,1925,0
20240805,104800,43505938,1925,1925,1925,1925,0
20240805,104700,43505938,1925,1925,1925,1925,0
20240805,104600,43505938,1925,1925,1925,1925,0
20240805,104500,43505938,1925,1925,1925,1925,0
20240805,104400,43505938,1925,1925,1925,1925,0
20240805,104300,43505938,1925,1925,1925,1925,0
20240805,104200,43505938,1925,1935,1935,1925,1291
20240805,104100,41019378,1940,1940,1940,1940,1
20240805,104000,41017438,1927,1929,1929,1927,670
20240805,103900,39725662,1940,1940,1940,1940,0
20240805,103800,39725662,1940,1940,1940,1940,0
20240805,103700,39725662,1940,1940,1940,1940,0
20240805,103600,39725662,1940,1940,1940,1940,0
20240805,103500,39725662,1940,1940,1940,1940,0
20240805,103400,39725662,1940,1940,1940,1940,0
20240805,103300,39725662,1940,1940,1940,1940,23
20240805,103200,39681042,1941,1941,1941,1941,2
20240805,103100,39677160,1928,1928,1928,1928,213
20240805,103000,39266496,1926,1926,1926,1926,0
20240805,102900,39266496,1926,1926,1926,1926,0
20240805,102800,39266496,1926,1931,1931,1926,2227
20240805,102700,34968258,1932,1934,1934,1932,534
20240805,102600,33936235,1941,1941,1941,1941,1
20240805,102500,33934294,1934,1934,1934,1934,0
20240805,102400,33934294,1934,1934,1934,1934,29
20240805,102300,33878208,1934,1934,1934,1934,0
20240805,102200,33878208,1934,1934,1934,1934,2
20240805,102100,33874340,1933,1933,1933,1933,0
20240805,102000,33874340,1933,1933,1933,1933,10
20240805,101900,33855010,1941,1941,1941,1941,1871
20240805,101800,30223399,1949,1949,1949,1949,0
20240805,101700,30223399,1949,1949,1949,1949,0
20240805,101600,30223399,1949,1949,1949,1949,0
20240805,101500,30223399,1949,1949,1949,1949,0
20240805,101400,30223399,1949,1949,1949,1949,0
20240805,101300,30223399,1949,1949,1949,1949,0
20240805,101200,30223399,1949,1949,1949,1949,0
20240805,101100,30223399,1949,1949,1949,1949,0
20240805,101000,30223399,1949,1949,1949,1949,0
20240805,100900,30223399,1949,1949,1949,1949,0
20240805,100800,30223399,1949,1949,1949,1949,0
20240805,100700,30223399,1949,1949,1949,1949,1
20240805,100600,30221450,1949,1949,1949,1949,0
20240805,100500,30221450,1949,1949,1949,1949,0
20240805,100400,30221450,1949,1949,1949,1949,0
20240805,100300,30221450,1949,1949,1949,1949,0
20240805,100200,30221450,1949,1949,1949,1949,14
20240805,100100,30194164,1950,1950,1950,1950,0
20240805,100000,30194164,1950,1950,1950,1950,0
20240805,095900,30194164,1950,1950,1950,1950,0
20240805,095800,30194164,1950,1950,1950,1950,5
20240805,095700,30184414,1951,1951,1951,1951,0
20240805,095600,30184414,1951,1951,1951,1951,8
20240805,095500,30168806,1952,1952,1952,1952,0
20240805,095400,30168806,1952,1952,1952,1952,0
20240805,095300,30168806,1952,1952,1952,1952,0
20240805,095200,30168806,1952,1952,1952,1952,1
20240805,095100,30166854,1942,1942,1942,1942,350
20240805,095000,29487154,1965,1965,1965,1965,0
20240805,094900,29487154,1965,1965,1965,1965,0
20240805,094800,29487154,1965,1965,1965,1965,1
20240805,094700,29485189,1941,1941,1941,1941,0
20240805,094600,29485189,1941,1941,1941,1941,0
20240805,094500,29485189,1941,1941,1941,1941,0
20240805,094400,29485189,1941,1941,1941,1941,0
20240805,094300,29485189,1941,1941,1941,1941,0
20240805,094200,29485189,1941,1941,1941,1941,39
20240805,094100,29409490,1970,1970,1970,1970,0
20240805,094000,29409490,1970,1970,1970,1970,0
20240805,093900,29409490,1970,1970,1970,1970,0
20240805,093800,29409490,1970,1970,1970,1970,0
20240805,093700,29409490,1970,1970,1970,1970,0
20240805,093600,29409490,1970,1970,1970,1970,0
20240805,093500,29409490,1970,1970,1970,1970,0
20240805,093400,29409490,1970,1970,1970,1970,0
20240805,093300,29409490,1970,1970,1970,1970,0
20240805,093200,29409490,1970,1970,1970,1970,0
20240805,093100,29409490,1970,1970,1970,1970,0
20240805,093000,29409490,1970,1970,1970,1970,0
20240805,092900,29409490,1970,1970,1970,1970,0
20240805,092800,29409490,1970,1970,1970,1970,0
20240805,092700,29409490,1970,1970,1970,1970,0
20240805,092600,29409490,1970,1970,1970,1970,5
20240805,092500,29399640,1935,1931,1935,1931,3376
20240805,092400,22879044,1930,1950,1950,1930,3707
20240805,092300,15689590,1955,1955,1955,1955,0
20240805,092200,15689590,1955,1955,1955,1955,0
20240805,092100,15689590,1955,1955,1955,1955,0
20240805,092000,15689590,1955,1955,1955,1955,0
20240805,091900,15689590,1955,1955,1955,1955,43
20240805,091800,15605525,1971,1971,1971,1971,0
20240805,091700,15605525,1971,1971,1971,1971,1
20240805,091600,15603554,1955,1955,1955,1950,932
20240805,091500,13785066,1971,1971,1971,1971,1
20240805,091400,13783095,1971,1971,1971,1971,1
20240805,091300,13781124,1956,1971,1971,1956,501
20240805,091200,12801153,1956,1956,1956,1956,600
20240805,091100,11627553,1960,1960,1960,1960,0
20240805,091000,11627553,1960,1960,1960,1960,0
20240805,090900,11627553,1960,1960,1960,1960,600
20240805,090800,10451553,1971,1971,1971,1971,420
20240805,090700,9623733,1972,1972,1972,1972,0
20240805,090600,9623733,1972,1972,1972,1972,240
20240805,090500,9150453,1978,1978,1978,1978,29
20240805,090400,9093091,1972,1977,1977,1972,1295
20240805,090300,6537547,1980,1985,1985,1980,1279
20240805,090200,4000856,1986,1986,1986,1986,0
20240805,090100,4000856,1986,1990,1990,1986,1082
20240805,090000,1852000,2000,2000,2000,2000,926