KissMeData/207760/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204700,1920967951,1924,1924,1924,1924,39524
20240711,204600,1920967951,1924,1924,1924,1924,0
20240711,204500,1920967951,1924,1924,1924,1924,0
20240711,204400,1920967951,1924,1924,1924,1924,0
20240711,204300,1920967951,1924,1924,1924,1924,0
20240711,204200,1920967951,1924,1924,1924,1924,0
20240711,204100,1920967951,1924,1924,1924,1924,0
20240711,204000,1920967951,1924,1924,1924,1924,0
20240711,203900,1920967951,1924,1924,1924,1924,0
20240711,203800,1920967951,1924,1924,1924,1924,0
20240711,203700,1920967951,1924,1924,1924,1924,0
20240711,203600,1920967951,1924,1924,1924,1924,0
20240711,203500,1920967951,1924,1924,1924,1924,0
20240711,203400,1920967951,1924,1924,1924,1924,0
20240711,203300,1920967951,1924,1924,1924,1924,0
20240711,203200,1920967951,1924,1924,1924,1924,0
20240711,203100,1920967951,1924,1924,1924,1924,0
20240711,203000,1920967951,1924,1924,1924,1924,0
20240711,202900,1920967951,1924,1924,1924,1924,0
20240711,202800,1920967951,1924,1924,1924,1924,0
20240711,202700,1920967951,1924,1924,1924,1924,0
20240711,202600,1920967951,1924,1924,1924,1924,0
20240711,202500,1920967951,1924,1924,1924,1924,0
20240711,202400,1920967951,1924,1924,1924,1924,0
20240711,202300,1920967951,1924,1924,1924,1924,0
20240711,202200,1920967951,1924,1924,1924,1924,0
20240711,202100,1920967951,1924,1924,1924,1924,0
20240711,202000,1920967951,1924,1924,1924,1924,0
20240711,201900,1920967951,1924,1924,1924,1924,0
20240711,201800,1920967951,1924,1924,1924,1924,0
20240711,201700,1920967951,1924,1924,1924,1924,39524
20240711,201600,1920967951,1924,1924,1924,1924,0
20240711,201500,1920967951,1924,1924,1924,1924,0
20240711,201400,1920967951,1924,1924,1924,1924,0
20240711,201300,1920967951,1924,1924,1924,1924,0
20240711,201200,1920967951,1924,1924,1924,1924,0
20240711,201100,1920967951,1924,1924,1924,1924,0
20240711,201000,1920967951,1924,1924,1924,1924,0
20240711,200900,1920967951,1924,1924,1924,1924,0
20240711,200800,1920967951,1924,1924,1924,1924,0
20240711,200700,1920967951,1924,1924,1924,1924,0
20240711,200600,1920967951,1924,1924,1924,1924,0
20240711,200500,1920967951,1924,1924,1924,1924,0
20240711,200400,1920967951,1924,1924,1924,1924,0
20240711,200300,1920967951,1924,1924,1924,1924,0
20240711,200200,1920967951,1924,1924,1924,1924,0
20240711,200100,1920967951,1924,1924,1924,1924,0
20240711,200000,1920967951,1924,1924,1924,1924,0
20240711,195900,1920967951,1924,1924,1924,1924,0
20240711,195800,1920967951,1924,1924,1924,1924,0
20240711,195700,1920967951,1924,1924,1924,1924,0
20240711,195600,1920967951,1924,1924,1924,1924,0
20240711,195500,1920967951,1924,1924,1924,1924,0
20240711,195400,1920967951,1924,1924,1924,1924,0
20240711,195300,1920967951,1924,1924,1924,1924,0
20240711,195200,1920967951,1924,1924,1924,1924,0
20240711,195100,1920967951,1924,1924,1924,1924,0
20240711,195000,1920967951,1924,1924,1924,1924,0
20240711,194900,1920967951,1924,1924,1924,1924,0
20240711,194800,1920967951,1924,1924,1924,1924,0
20240711,194700,1920967951,1924,1924,1924,1924,39524
20240711,194600,1920967951,1924,1924,1924,1924,0
20240711,194500,1920967951,1924,1924,1924,1924,0
20240711,194400,1920967951,1924,1924,1924,1924,0
20240711,194300,1920967951,1924,1924,1924,1924,0
20240711,194200,1920967951,1924,1924,1924,1924,0
20240711,194100,1920967951,1924,1924,1924,1924,0
20240711,194000,1920967951,1924,1924,1924,1924,0
20240711,193900,1920967951,1924,1924,1924,1924,0
20240711,193800,1920967951,1924,1924,1924,1924,0
20240711,193700,1920967951,1924,1924,1924,1924,0
20240711,193600,1920967951,1924,1924,1924,1924,0
20240711,193500,1920967951,1924,1924,1924,1924,0
20240711,193400,1920967951,1924,1924,1924,1924,0
20240711,193300,1920967951,1924,1924,1924,1924,0
20240711,193200,1920967951,1924,1924,1924,1924,0
20240711,193100,1920967951,1924,1924,1924,1924,0
20240711,193000,1920967951,1924,1924,1924,1924,0
20240711,192900,1920967951,1924,1924,1924,1924,0
20240711,192800,1920967951,1924,1924,1924,1924,0
20240711,192700,1920967951,1924,1924,1924,1924,0
20240711,192600,1920967951,1924,1924,1924,1924,0
20240711,192500,1920967951,1924,1924,1924,1924,0
20240711,192400,1920967951,1924,1924,1924,1924,0
20240711,192300,1920967951,1924,1924,1924,1924,0
20240711,192200,1920967951,1924,1924,1924,1924,0
20240711,192100,1920967951,1924,1924,1924,1924,0
20240711,192000,1920967951,1924,1924,1924,1924,0
20240711,191900,1920967951,1924,1924,1924,1924,0
20240711,191800,1920967951,1924,1924,1924,1924,0
20240711,191700,1920967951,1924,1924,1924,1924,39524
20240711,191600,1920967951,1924,1924,1924,1924,0
20240711,191500,1920967951,1924,1924,1924,1924,0
20240711,191400,1920967951,1924,1924,1924,1924,0
20240711,191300,1920967951,1924,1924,1924,1924,0
20240711,191200,1920967951,1924,1924,1924,1924,0
20240711,191100,1920967951,1924,1924,1924,1924,0
20240711,191000,1920967951,1924,1924,1924,1924,0
20240711,190900,1920967951,1924,1924,1924,1924,0
20240711,190800,1920967951,1924,1924,1924,1924,0
20240711,190700,1920967951,1924,1924,1924,1924,0
20240711,190600,1920967951,1924,1924,1924,1924,0
20240711,190500,1920967951,1924,1924,1924,1924,0
20240711,190400,1920967951,1924,1924,1924,1924,0
20240711,190300,1920967951,1924,1924,1924,1924,0
20240711,190200,1920967951,1924,1924,1924,1924,0
20240711,190100,1920967951,1924,1924,1924,1924,0
20240711,190000,1920967951,1924,1924,1924,1924,0
20240711,185900,1920967951,1924,1924,1924,1924,0
20240711,185800,1920967951,1924,1924,1924,1924,0
20240711,185700,1920967951,1924,1924,1924,1924,0
20240711,185600,1920967951,1924,1924,1924,1924,0
20240711,185500,1920967951,1924,1924,1924,1924,0
20240711,185400,1920967951,1924,1924,1924,1924,0
20240711,185300,1920967951,1924,1924,1924,1924,0
20240711,185200,1920967951,1924,1924,1924,1924,0
20240711,185100,1920967951,1924,1924,1924,1924,0
20240711,185000,1920967951,1924,1924,1924,1924,0
20240711,184900,1920967951,1924,1924,1924,1924,0
20240711,184800,1920967951,1924,1924,1924,1924,0
20240711,184700,1920967951,1924,1924,1924,1924,39524
20240711,184600,1920967951,1924,1924,1924,1924,0
20240711,184500,1920967951,1924,1924,1924,1924,0
20240711,184400,1920967951,1924,1924,1924,1924,0
20240711,184300,1920967951,1924,1924,1924,1924,0
20240711,184200,1920967951,1924,1924,1924,1924,0
20240711,184100,1920967951,1924,1924,1924,1924,0
20240711,184000,1920967951,1924,1924,1924,1924,0
20240711,183900,1920967951,1924,1924,1924,1924,0
20240711,183800,1920967951,1924,1924,1924,1924,0
20240711,183700,1920967951,1924,1924,1924,1924,0
20240711,183600,1920967951,1924,1924,1924,1924,0
20240711,183500,1920967951,1924,1924,1924,1924,0
20240711,183400,1920967951,1924,1924,1924,1924,0
20240711,183300,1920967951,1924,1924,1924,1924,0
20240711,183200,1920967951,1924,1924,1924,1924,0
20240711,183100,1920967951,1924,1924,1924,1924,0
20240711,183000,1920967951,1924,1924,1924,1924,0
20240711,182900,1920967951,1924,1924,1924,1924,0
20240711,182800,1920967951,1924,1924,1924,1924,0
20240711,182700,1920967951,1924,1924,1924,1924,0
20240711,182600,1920967951,1924,1924,1924,1924,0
20240711,182500,1920967951,1924,1924,1924,1924,0
20240711,182400,1920967951,1924,1924,1924,1924,0
20240711,182300,1920967951,1924,1924,1924,1924,0
20240711,182200,1920967951,1924,1924,1924,1924,0
20240711,182100,1920967951,1924,1924,1924,1924,0
20240711,182000,1920967951,1924,1924,1924,1924,0
20240711,181900,1920967951,1924,1924,1924,1924,0
20240711,181800,1920967951,1924,1924,1924,1924,0
20240711,181700,1920967951,1924,1924,1924,1924,39524
20240711,181600,1920967951,1924,1924,1924,1924,0
20240711,181500,1920967951,1924,1924,1924,1924,0
20240711,181400,1920967951,1924,1924,1924,1924,0
20240711,181300,1920967951,1924,1924,1924,1924,0
20240711,181200,1920967951,1924,1924,1924,1924,0
20240711,181100,1920967951,1924,1924,1924,1924,0
20240711,181000,1920967951,1924,1924,1924,1924,0
20240711,180900,1920967951,1924,1924,1924,1924,0
20240711,180800,1920967951,1924,1924,1924,1924,0
20240711,180700,1920967951,1924,1924,1924,1924,0
20240711,180600,1920967951,1924,1924,1924,1924,0
20240711,180500,1920967951,1924,1924,1924,1924,0
20240711,180400,1920967951,1924,1924,1924,1924,0
20240711,180300,1920967951,1924,1924,1924,1924,0
20240711,180200,1920967951,1924,1924,1924,1924,0
20240711,180100,1920967951,1924,1924,1924,1924,0
20240711,180000,1920967951,1924,1924,1924,1924,0
20240711,175900,1920967951,1924,1924,1924,1924,0
20240711,175800,1920967951,1924,1924,1924,1924,0
20240711,175700,1920967951,1924,1924,1924,1924,0
20240711,175600,1920967951,1924,1924,1924,1924,0
20240711,175500,1920967951,1924,1924,1924,1924,0
20240711,175400,1920967951,1924,1924,1924,1924,0
20240711,175300,1920967951,1924,1924,1924,1924,0
20240711,175200,1920967951,1924,1924,1924,1924,0
20240711,175100,1920967951,1924,1924,1924,1924,0
20240711,175000,1920967951,1924,1924,1924,1924,0
20240711,174900,1920967951,1924,1924,1924,1924,0
20240711,174800,1920967951,1924,1924,1924,1924,0
20240711,174700,1920967951,1924,1924,1924,1924,39524
20240711,174600,1920967951,1924,1924,1924,1924,0
20240711,174500,1920967951,1924,1924,1924,1924,0
20240711,174400,1920967951,1924,1924,1924,1924,0
20240711,174300,1920967951,1924,1924,1924,1924,0
20240711,174200,1920967951,1924,1924,1924,1924,0
20240711,174100,1920967951,1924,1924,1924,1924,0
20240711,174000,1920967951,1924,1924,1924,1924,0
20240711,173900,1920967951,1924,1924,1924,1924,0
20240711,173800,1920967951,1924,1924,1924,1924,0
20240711,173700,1920967951,1924,1924,1924,1924,0
20240711,173600,1920967951,1924,1924,1924,1924,0
20240711,173500,1920967951,1924,1924,1924,1924,0
20240711,173400,1920967951,1924,1924,1924,1924,0
20240711,173300,1920967951,1924,1924,1924,1924,0
20240711,173200,1920967951,1924,1924,1924,1924,0
20240711,173100,1920967951,1924,1924,1924,1924,0
20240711,173000,1920967951,1924,1924,1924,1924,0
20240711,172900,1920967951,1924,1924,1924,1924,0
20240711,172800,1920967951,1924,1924,1924,1924,0
20240711,172700,1920967951,1924,1924,1924,1924,0
20240711,172600,1920967951,1924,1924,1924,1924,0
20240711,172500,1920967951,1924,1924,1924,1924,0
20240711,172400,1920967951,1924,1924,1924,1924,0
20240711,172300,1920967951,1924,1924,1924,1924,0
20240711,172200,1920967951,1924,1924,1924,1924,0
20240711,172100,1920967951,1924,1924,1924,1924,0
20240711,172000,1920967951,1924,1924,1924,1924,0
20240711,171900,1920967951,1924,1924,1924,1924,0
20240711,171800,1920967951,1924,1924,1924,1924,0
20240711,171700,1920967951,1924,1924,1924,1924,39524
20240711,171600,1920967951,1924,1924,1924,1924,0
20240711,171500,1920967951,1924,1924,1924,1924,0
20240711,171400,1920967951,1924,1924,1924,1924,0
20240711,171300,1920967951,1924,1924,1924,1924,0
20240711,171200,1920967951,1924,1924,1924,1924,0
20240711,171100,1920967951,1924,1924,1924,1924,0
20240711,171000,1920967951,1924,1924,1924,1924,0
20240711,170900,1920967951,1924,1924,1924,1924,0
20240711,170800,1920967951,1924,1924,1924,1924,0
20240711,170700,1920967951,1924,1924,1924,1924,0
20240711,170600,1920967951,1924,1924,1924,1924,0
20240711,170500,1920967951,1924,1924,1924,1924,0
20240711,170400,1920967951,1924,1924,1924,1924,0
20240711,170300,1920967951,1924,1924,1924,1924,0
20240711,170200,1920967951,1924,1924,1924,1924,0
20240711,170100,1920967951,1924,1924,1924,1924,0
20240711,170000,1920967951,1924,1924,1924,1924,0
20240711,165900,1920967951,1924,1924,1924,1924,0
20240711,165800,1920967951,1924,1924,1924,1924,0
20240711,165700,1920967951,1924,1924,1924,1924,0
20240711,165600,1920967951,1924,1924,1924,1924,0
20240711,165500,1920967951,1924,1924,1924,1924,0
20240711,165400,1920967951,1924,1924,1924,1924,0
20240711,165300,1920967951,1924,1924,1924,1924,0
20240711,165200,1920967951,1924,1924,1924,1924,0
20240711,165100,1920967951,1924,1924,1924,1924,0
20240711,165000,1920967951,1924,1924,1924,1924,0
20240711,164900,1920967951,1924,1924,1924,1924,0
20240711,164800,1920967951,1924,1924,1924,1924,0
20240711,164700,1920967951,1924,1924,1924,1924,39524
20240711,164600,1920967951,1924,1924,1924,1924,0
20240711,164500,1920967951,1924,1924,1924,1924,0
20240711,164400,1920967951,1924,1924,1924,1924,0
20240711,164300,1920967951,1924,1924,1924,1924,0
20240711,164200,1920967951,1924,1924,1924,1924,0
20240711,164100,1920967951,1924,1924,1924,1924,0
20240711,164000,1920967951,1924,1924,1924,1924,0
20240711,163900,1920967951,1924,1924,1924,1924,0
20240711,163800,1920967951,1924,1924,1924,1924,0
20240711,163700,1920967951,1924,1924,1924,1924,0
20240711,163600,1920967951,1924,1924,1924,1924,0
20240711,163500,1920967951,1924,1924,1924,1924,0
20240711,163400,1920967951,1924,1924,1924,1924,0
20240711,163300,1920967951,1924,1924,1924,1924,0
20240711,163200,1920967951,1924,1924,1924,1924,0
20240711,163100,1920967951,1924,1924,1924,1924,0
20240711,163000,1920967951,1924,1924,1924,1924,0
20240711,162900,1920967951,1924,1924,1924,1924,0
20240711,162800,1920967951,1924,1924,1924,1924,0
20240711,162700,1920967951,1924,1924,1924,1924,0
20240711,162600,1920967951,1924,1924,1924,1924,0
20240711,162500,1920967951,1924,1924,1924,1924,0
20240711,162400,1920967951,1924,1924,1924,1924,0
20240711,162300,1920967951,1924,1924,1924,1924,0
20240711,162200,1920967951,1924,1924,1924,1924,0
20240711,162100,1920967951,1924,1924,1924,1924,0
20240711,162000,1920967951,1924,1924,1924,1924,0
20240711,161900,1920967951,1924,1924,1924,1924,0
20240711,161800,1920967951,1924,1924,1924,1924,0
20240711,161700,1920967951,1924,1924,1924,1924,39524
20240711,161600,1920967951,1924,1924,1924,1924,0
20240711,161500,1920967951,1924,1924,1924,1924,0
20240711,161400,1920967951,1924,1924,1924,1924,0
20240711,161300,1920967951,1924,1924,1924,1924,0
20240711,161200,1920967951,1924,1924,1924,1924,0
20240711,161100,1920967951,1924,1924,1924,1924,0
20240711,161000,1920967951,1924,1924,1924,1924,0
20240711,160900,1920967951,1924,1924,1924,1924,0
20240711,160800,1920967951,1924,1924,1924,1924,0
20240711,160700,1920967951,1924,1924,1924,1924,0
20240711,160600,1920967951,1924,1924,1924,1924,0
20240711,160500,1920967951,1924,1924,1924,1924,0
20240711,160400,1920967951,1924,1924,1924,1924,0
20240711,160300,1920967951,1924,1924,1924,1924,0
20240711,160200,1920967951,1924,1924,1924,1924,0
20240711,160100,1920967951,1924,1924,1924,1924,0
20240711,160000,1920967951,1924,1924,1924,1924,0
20240711,155900,1920967951,1924,1924,1924,1924,0
20240711,155800,1920967951,1924,1924,1924,1924,0
20240711,155700,1920967951,1924,1924,1924,1924,0
20240711,155600,1920967951,1924,1924,1924,1924,0
20240711,155500,1920967951,1924,1924,1924,1924,0
20240711,155400,1920967951,1924,1924,1924,1924,0
20240711,155300,1920967951,1924,1924,1924,1924,0
20240711,155200,1920967951,1924,1924,1924,1924,0
20240711,155100,1920967951,1924,1924,1924,1924,0
20240711,155000,1920967951,1924,1924,1924,1924,0
20240711,154900,1920967951,1924,1924,1924,1924,0
20240711,154800,1920967951,1924,1924,1924,1924,0
20240711,154700,1920967951,1924,1924,1924,1924,39524
20240711,154600,1920967951,1924,1924,1924,1924,0
20240711,154500,1920967951,1924,1924,1924,1924,0
20240711,154400,1920967951,1924,1924,1924,1924,0
20240711,154300,1920967951,1924,1924,1924,1924,0
20240711,154200,1920967951,1924,1924,1924,1924,0
20240711,154100,1920967951,1924,1924,1924,1924,0
20240711,154000,1920967951,1924,1924,1924,1924,0
20240711,153900,1920967951,1924,1924,1924,1924,0
20240711,153800,1920967951,1924,1924,1924,1924,0
20240711,153700,1920967951,1924,1924,1924,1924,0
20240711,153600,1920967951,1924,1924,1924,1924,0
20240711,153500,1920967951,1924,1924,1924,1924,0
20240711,153400,1920967951,1924,1924,1924,1924,0
20240711,153300,1920967951,1924,1924,1924,1924,0
20240711,153200,1920967951,1924,1924,1924,1924,0
20240711,153100,1920967951,1924,1924,1924,1924,0
20240711,153000,1920967951,1924,1924,1924,1924,39524
20240711,152900,1844923775,1943,1943,1943,1943,0
20240711,152800,1844923775,1943,1943,1943,1943,0
20240711,152700,1844923775,1943,1943,1943,1943,0
20240711,152600,1844923775,1943,1943,1943,1943,0
20240711,152500,1844923775,1943,1943,1943,1943,0
20240711,152400,1844923775,1943,1943,1943,1943,0
20240711,152300,1844923775,1943,1943,1943,1943,0
20240711,152200,1844923775,1943,1943,1943,1943,0
20240711,152100,1844923775,1943,1943,1943,1943,0
20240711,152000,1844923775,1943,1943,1943,1943,0
20240711,151900,1844923775,1943,1944,1944,1940,1100
20240711,151800,1842785792,1945,1946,1946,1945,108
20240711,151700,1842575726,1946,1946,1947,1946,3531
20240711,151600,1835701370,1947,1942,1947,1940,3081
20240711,151500,1829715296,1942,1942,1942,1942,1078
20240711,151400,1827621820,1945,1942,1946,1940,2310
20240711,151300,1823135304,1946,1946,1946,1946,11
20240711,151200,1823113898,1941,1941,1941,1941,32
20240711,151100,1823051786,1940,1949,1949,1940,6370
20240711,151000,1810686369,1949,1949,1949,1948,524
20240711,150900,1809665117,1946,1949,1949,1946,439
20240711,150800,1808809666,1949,1948,1949,1946,220
20240711,150700,1808381183,1946,1946,1946,1946,299
20240711,150600,1807799329,1946,1943,1946,1943,635
20240711,150500,1806565521,1943,1943,1943,1943,1032
20240711,150400,1804560345,1943,1947,1947,1943,3063
20240711,150300,1798596724,1947,1947,1950,1947,10836
20240711,150200,1777472161,1945,1943,1945,1942,955
20240711,150100,1775615242,1934,1938,1938,1934,10016
20240711,150000,1756233738,1938,1935,1944,1934,4941
20240711,145900,1746638874,1934,1934,1934,1930,25456
20240711,145800,1697450227,1934,1934,1934,1934,13
20240711,145700,1697425085,1935,1935,1935,1933,1082
20240711,145600,1695333515,1935,1933,1935,1931,1862
20240711,145500,1691732613,1935,1938,1938,1935,767
20240711,145400,1690246490,1937,1937,1937,1930,9441
20240711,145300,1672002131,1937,1938,1938,1937,3022
20240711,145200,1666146031,1938,1944,1944,1938,15657
20240711,145100,1635768817,1944,1944,1944,1944,1222
20240711,145000,1633393249,1942,1944,1944,1942,851
20240711,144900,1631739453,1943,1943,1943,1943,1928
20240711,144800,1627993349,1943,1944,1944,1940,7670
20240711,144700,1613099998,1944,1950,1950,1943,19192
20240711,144600,1575747762,1950,1950,1950,1950,12
20240711,144500,1575724362,1950,1950,1950,1950,1
20240711,144400,1575722412,1950,1950,1950,1950,1
20240711,144300,1575720462,1950,1946,1950,1946,1476
20240711,144200,1572847318,1946,1948,1948,1946,3304
20240711,144100,1566414918,1948,1948,1948,1948,100
20240711,144000,1566220118,1948,1947,1948,1947,1324
20240711,143900,1563642077,1947,1948,1948,1947,2482
20240711,143800,1558809610,1948,1949,1949,1948,4
20240711,143700,1558801817,1947,1947,1947,1947,307
20240711,143600,1558204088,1949,1949,1949,1947,212
20240711,143500,1557790902,1949,1949,1949,1949,734
20240711,143400,1556360336,1950,1950,1950,1950,90
20240711,143300,1556184836,1949,1949,1949,1949,269
20240711,143200,1555660555,1949,1949,1949,1949,2331
20240711,143100,1551117436,1950,1950,1950,1946,5304
20240711,143000,1540786417,1950,1949,1950,1948,5839
20240711,142900,1529410904,1950,1950,1951,1950,793
20240711,142800,1527864518,1951,1951,1951,1950,376
20240711,142700,1527131091,1951,1950,1951,1950,238
20240711,142600,1526666934,1950,1951,1951,1950,98
20240711,142500,1526475829,1952,1951,1952,1951,884
20240711,142400,1524751092,1951,1950,1951,1950,121
20240711,142300,1524515042,1948,1951,1952,1948,7270
20240711,142200,1510344959,1952,1951,1952,1951,212
20240711,142100,1509931346,1952,1950,1952,1950,138
20240711,142000,1509662151,1951,1951,1951,1950,96
20240711,141900,1509474885,1951,1950,1951,1950,1200
20240711,141800,1507134857,1950,1950,1951,1950,453
20240711,141700,1506251506,1950,1950,1950,1950,2504
20240711,141600,1501368706,1948,1951,1952,1948,15344
20240711,141500,1471451068,1951,1951,1952,1951,4796
20240711,141400,1462094071,1951,1952,1952,1951,2583
20240711,141300,1457054107,1952,1953,1953,1952,1316
20240711,141200,1454485117,1954,1954,1954,1953,1402
20240711,141100,1451746887,1954,1956,1957,1954,4893
20240711,141000,1442179697,1957,1957,1958,1956,994
20240711,140900,1440234545,1957,1957,1957,1957,2004
20240711,140800,1436312717,1957,1957,1958,1957,740
20240711,140700,1434864426,1958,1958,1958,1958,6
20240711,140600,1434852678,1957,1958,1958,1957,773
20240711,140500,1433339749,1959,1959,1959,1959,228
20240711,140400,1432893097,1960,1960,1960,1960,1
20240711,140300,1432891137,1956,1957,1957,1956,50
20240711,140200,1432793332,1957,1956,1957,1956,21
20240711,140100,1432752255,1960,1957,1960,1957,619
20240711,140000,1431540854,1956,1956,1957,1956,3407
20240711,135900,1424876463,1957,1957,1957,1957,70
20240711,135800,1424739473,1957,1956,1957,1956,1003
20240711,135700,1422777604,1957,1960,1960,1957,452
20240711,135600,1421892863,1960,1957,1960,1957,21
20240711,135500,1421851763,1957,1957,1957,1957,182
20240711,135400,1421495589,1957,1957,1957,1957,50
20240711,135300,1421397739,1957,1958,1958,1957,942
20240711,135200,1419554213,1960,1958,1960,1956,1710
20240711,135100,1416208387,1958,1958,1958,1958,0
20240711,135000,1416208387,1958,1958,1958,1958,208
20240711,134900,1415801123,1956,1957,1957,1956,1500
20240711,134800,1412865977,1958,1958,1958,1958,11
20240711,134700,1412844439,1958,1958,1958,1958,0
20240711,134600,1412844439,1958,1957,1958,1957,4526
20240711,134500,1403985763,1957,1958,1958,1957,6
20240711,134400,1403974017,1957,1957,1957,1957,0
20240711,134300,1403974017,1957,1958,1958,1957,677
20240711,134200,1402648895,1959,1959,1959,1959,0
20240711,134100,1402648895,1959,1959,1959,1959,14
20240711,134000,1402621469,1956,1958,1958,1956,1020
20240711,133900,1400624722,1958,1959,1959,1958,513
20240711,133800,1399620218,1960,1959,1960,1959,829
20240711,133700,1397995871,1959,1959,1959,1959,101
20240711,133600,1397798012,1959,1959,1959,1959,1
20240711,133500,1397796053,1956,1958,1958,1956,817
20240711,133400,1396196467,1958,1958,1958,1958,2610
20240711,133300,1391086087,1952,1951,1952,1951,2613
20240711,133200,1385988024,1951,1951,1951,1951,0
20240711,133100,1385988024,1951,1951,1951,1950,12514
20240711,133000,1361585139,1958,1951,1958,1951,51
20240711,132900,1361485631,1958,1952,1958,1950,9501
20240711,132800,1342948821,1952,1952,1952,1952,3370
20240711,132700,1336370581,1952,1954,1954,1952,6837
20240711,132600,1323016391,1954,1955,1955,1954,2023
20240711,132500,1319062436,1956,1956,1956,1956,7
20240711,132400,1319048744,1956,1959,1959,1956,3776
20240711,132300,1311660591,1959,1959,1959,1959,60
20240711,132200,1311543051,1959,1959,1959,1956,3040
20240711,132100,1305594959,1959,1959,1959,1959,3
20240711,132000,1305589082,1957,1957,1957,1957,138
20240711,131900,1305319016,1957,1958,1959,1957,1566
20240711,131800,1302253327,1959,1960,1960,1959,1451
20240711,131700,1299410570,1957,1957,1957,1957,120
20240711,131600,1299175730,1956,1956,1956,1956,684
20240711,131500,1297837826,1956,1960,1960,1956,513
20240711,131400,1296834378,1960,1960,1960,1960,468
20240711,131300,1295917098,1960,1960,1960,1960,55
20240711,131200,1295809298,1960,1960,1960,1960,1410
20240711,131100,1293045698,1960,1957,1960,1950,17350
20240711,131000,1259190934,1960,1961,1961,1958,2475
20240711,130900,1254343327,1960,1962,1962,1960,2965
20240711,130800,1248529160,1961,1961,1961,1961,0
20240711,130700,1248529160,1961,1961,1961,1961,50
20240711,130600,1248431110,1961,1961,1961,1961,1
20240711,130500,1248429149,1960,1961,1961,1960,9510
20240711,130400,1229786260,1961,1961,1961,1961,0
20240711,130300,1229786260,1961,1967,1967,1961,1218
20240711,130200,1227392680,1968,1967,1968,1967,520
20240711,130100,1226369321,1968,1968,1968,1968,0
20240711,130000,1226369321,1968,1961,1968,1961,303
20240711,125900,1225775124,1960,1967,1967,1960,3512
20240711,125800,1218888968,1968,1968,1968,1968,1
20240711,125700,1218887000,1967,1968,1968,1967,160
20240711,125600,1218572180,1968,1960,1968,1959,1511
20240711,125500,1215611726,1969,1969,1969,1960,50002
20240711,125400,1117539112,1969,1970,1970,1969,2610
20240711,125300,1112399121,1971,1974,1974,1971,591
20240711,125200,1111233363,1974,1974,1974,1974,0
20240711,125100,1111233363,1974,1974,1974,1974,0
20240711,125000,1111233363,1974,1974,1974,1974,449
20240711,124900,1110347037,1974,1974,1974,1974,10
20240711,124800,1110327297,1974,1974,1974,1974,100
20240711,124700,1110129897,1973,1973,1973,1973,0
20240711,124600,1110129897,1973,1973,1973,1973,0
20240711,124500,1110129897,1973,1973,1973,1973,4
20240711,124400,1110122005,1973,1973,1973,1973,0
20240711,124300,1110122005,1973,1972,1973,1970,5186
20240711,124200,1099903085,1972,1972,1972,1972,0
20240711,124100,1099903085,1972,1972,1972,1972,0
20240711,124000,1099903085,1972,1974,1974,1972,2702
20240711,123900,1094573835,1974,1974,1974,1974,30
20240711,123800,1094514615,1974,1974,1974,1974,26
20240711,123700,1094463291,1974,1974,1974,1974,2
20240711,123600,1094459343,1974,1974,1974,1974,2
20240711,123500,1094455395,1973,1973,1973,1973,246
20240711,123400,1093970037,1973,1973,1973,1973,1
20240711,123300,1093968064,1978,1978,1978,1978,200
20240711,123200,1093572464,1978,1978,1978,1978,150
20240711,123100,1093275764,1978,1973,1978,1973,733
20240711,123000,1091829550,1972,1972,1972,1972,2081
20240711,122900,1087725818,1972,1973,1973,1972,197
20240711,122800,1087337324,1972,1972,1972,1972,162
20240711,122700,1087017860,1972,1971,1972,1971,2708
20240711,122600,1081678277,1971,1971,1971,1971,140
20240711,122500,1081402337,1971,1972,1972,1971,625
20240711,122400,1080170404,1972,1972,1973,1972,2835
20240711,122300,1074578970,1972,1973,1973,1972,399
20240711,122200,1073791922,1978,1978,1978,1978,6
20240711,122100,1073780054,1978,1978,1978,1978,1
20240711,122000,1073778076,1972,1972,1972,1972,0
20240711,121900,1073778076,1972,1972,1972,1972,0
20240711,121800,1073778076,1972,1972,1972,1972,0
20240711,121700,1073778076,1972,1976,1976,1972,1953
20240711,121600,1069920981,1976,1976,1979,1976,656
20240711,121500,1068624722,1976,1976,1976,1976,1845
20240711,121400,1064979002,1979,1979,1979,1979,6
20240711,121300,1064967128,1980,1980,1980,1980,74
20240711,121200,1064820608,1980,1980,1980,1980,515
20240711,121100,1063800908,1980,1980,1980,1980,1
20240711,121000,1063798928,1979,1979,1979,1979,513
20240711,120900,1062783701,1979,1979,1979,1979,134
20240711,120800,1062518515,1976,1980,1980,1976,4053
20240711,120700,1054502710,1979,1976,1979,1976,481
20240711,120600,1053551075,1979,1980,1980,1979,245
20240711,120500,1053065983,1980,1972,1980,1972,2238
20240711,120400,1048642759,1972,1972,1972,1972,252
20240711,120300,1048145815,1971,1971,1971,1971,0
20240711,120200,1048145815,1971,1971,1971,1971,0
20240711,120100,1048145815,1971,1972,1974,1971,200
20240711,120000,1047751439,1972,1973,1973,1972,426
20240711,115900,1046911317,1972,1974,1974,1972,710
20240711,115800,1045510172,1975,1975,1975,1975,0
20240711,115700,1045510172,1975,1980,1981,1975,1067
20240711,115600,1043400882,1980,1980,1980,1980,1108
20240711,115500,1041207042,1980,1981,1982,1980,23
20240711,115400,1041161466,1980,1979,1982,1979,3
20240711,115300,1041155525,1981,1979,1983,1979,3502
20240711,115200,1034211535,1979,1979,1979,1979,301
20240711,115100,1033615856,1980,1983,1983,1979,1482
20240711,115000,1030681041,1983,1984,1984,1983,541
20240711,114900,1029608138,1985,1964,1985,1960,25441
20240711,114800,979252994,1964,1959,1964,1959,24787
20240711,114700,930671289,1959,1959,1959,1959,105
20240711,114600,930465594,1959,1958,1959,1958,354
20240711,114500,929772461,1956,1958,1958,1956,1165
20240711,114400,927492176,1958,1958,1959,1958,1218
20240711,114300,925107331,1955,1955,1955,1955,0
20240711,114200,925107331,1955,1954,1955,1953,1238
20240711,114100,922689016,1954,1953,1954,1953,116
20240711,114000,922462454,1954,1955,1955,1953,652
20240711,113900,921188472,1954,1954,1954,1952,6
20240711,113800,921176753,1954,1953,1954,1950,3143
20240711,113700,915045765,1954,1950,1954,1949,3991
20240711,113600,907262378,1953,1953,1953,1949,1158
20240711,113500,905004982,1953,1949,1954,1949,6328
20240711,113400,892666025,1950,1953,1956,1950,9925
20240711,113300,873306629,1953,1958,1958,1953,3344
20240711,113200,866767055,1958,1955,1958,1955,2558
20240711,113100,861764514,1955,1964,1964,1950,30937
20240711,113000,801281114,1964,1963,1964,1963,50
20240711,112900,801182939,1962,1962,1963,1962,1983
20240711,112800,797292263,1962,1967,1967,1961,8588
20240711,112700,780418641,1967,1966,1967,1966,1109
20240711,112600,778238238,1966,1967,1970,1966,3903
20240711,112500,770562569,1967,1970,1974,1967,2965
20240711,112400,764725619,1970,1970,1970,1966,10686
20240711,112300,743685378,1970,1976,1976,1970,6132
20240711,112200,731590467,1976,1990,1990,1974,31476
20240711,112100,669240771,1986,1986,1986,1986,1
20240711,112000,669238785,1985,1995,1995,1985,1600
20240711,111900,666052331,1995,1995,1995,1995,5
20240711,111800,666042356,1995,1987,1995,1984,7896
20240711,111700,650370637,1987,1987,1987,1987,3161
20240711,111600,644089730,1987,1987,1987,1987,114
20240711,111500,643863212,1987,1995,1995,1987,31
20240711,111400,643801597,1985,1990,1990,1983,6293
20240711,111300,631307697,1990,1994,1994,1990,6
20240711,111200,631295744,1995,1990,1995,1985,2021
20240711,111100,627281962,1990,1993,1993,1985,21807
20240711,111000,583886726,1993,1994,1994,1992,7633
20240711,110900,568674608,1993,1995,1995,1993,6918
20240711,110800,554884868,1996,1996,1996,1996,141
20240711,110700,554603432,1993,1996,1996,1993,7850
20240711,110600,538946421,1997,1997,1997,1996,4442
20240711,110500,530075750,1997,1997,1997,1997,0
20240711,110400,530075750,1997,2000,2000,1997,2024
20240711,110300,526030337,2000,2000,2000,2000,166
20240711,110200,525698337,2000,2000,2000,2000,143
20240711,110100,525412337,2005,2000,2005,2000,8844
20240711,110000,507724332,2005,1998,2005,1998,501
20240711,105900,506723327,1998,1999,1999,1998,2142
20240711,105800,502443571,1999,1999,1999,1999,50
20240711,105700,502343621,2000,2000,2000,1996,406
20240711,105600,501533058,2000,1999,2005,1996,328
20240711,105500,500878102,2005,1995,2005,1995,2009
20240711,105400,496870086,1996,1997,1997,1995,8857
20240711,105300,479190163,1997,1997,1999,1997,6157
20240711,105200,466894066,1997,1999,1999,1997,1075
20240711,105100,464746395,1999,2010,2010,1996,75570
20240711,105000,313446590,2005,2005,2005,2005,7
20240711,104900,313432555,2005,2005,2005,2005,2
20240711,104800,313428545,2010,2005,2010,2005,1042
20240711,104700,311339290,2010,2010,2010,2010,19300
20240711,104600,272546290,2010,2010,2015,2010,7
20240711,104500,272532205,2015,2015,2015,2015,0
20240711,104400,272532205,2015,2015,2015,2015,0
20240711,104300,272532205,2015,2015,2015,2015,5
20240711,104200,272522130,2015,2015,2015,2015,1
20240711,104100,272520115,2010,2010,2010,2010,4065
20240711,104000,264349465,2010,2010,2010,2010,475
20240711,103900,263394715,2015,2015,2015,2015,11
20240711,103800,263372550,2015,2015,2015,2015,500
20240711,103700,262365050,2015,2010,2015,2010,415
20240711,103600,261530895,2015,2015,2015,2015,0
20240711,103500,261530895,2015,2010,2015,2010,761
20240711,103400,260000730,2015,2015,2015,2015,91
20240711,103300,259817365,2010,2010,2010,2010,1
20240711,103200,259815355,2010,2015,2015,2010,123
20240711,103100,259568120,2015,2015,2015,2015,1
20240711,103000,259566105,2015,2015,2015,2015,19
20240711,102900,259527820,2015,2015,2015,2015,0
20240711,102800,259527820,2015,2015,2015,2015,0
20240711,102700,259527820,2015,2010,2015,2010,52
20240711,102600,259423295,2010,2010,2010,2010,392
20240711,102500,258635375,2010,2010,2010,2010,7
20240711,102400,258621305,2015,2015,2015,2015,8
20240711,102300,258605185,2015,2015,2015,2015,51
20240711,102200,258502420,2010,2010,2010,2010,2000
20240711,102100,254482420,2010,2010,2010,2010,1979
20240711,102000,250504630,2010,2010,2010,2010,0
20240711,101900,250504630,2010,2010,2010,2010,889
20240711,101800,248717740,2015,2015,2015,2015,200
20240711,101700,248314740,2015,2015,2015,2010,10191
20240711,101600,227829875,2015,2010,2015,2010,709
20240711,101500,226404740,2015,2010,2015,2010,258
20240711,101400,225885160,2015,2015,2015,2015,2029
20240711,101300,221796725,2015,2015,2015,2015,858
20240711,101200,220067855,2015,2015,2015,2015,0
20240711,101100,220067855,2015,2015,2020,2015,7612
20240711,101000,204704675,2015,2015,2015,2015,0
20240711,100900,204704675,2015,2015,2015,2010,6539
20240711,100800,191531730,2015,2015,2015,2015,2000
20240711,100700,187501730,2015,2015,2015,2015,750
20240711,100600,185990480,2015,2015,2015,2015,1136
20240711,100500,183701440,2015,2015,2015,2015,250
20240711,100400,183197690,2020,2020,2020,2015,553
20240711,100300,182080645,2020,2020,2020,2020,1686
20240711,100200,178674925,2020,2020,2020,2015,46
20240711,100100,178582055,2020,2020,2020,2020,11
20240711,100000,178559835,2020,2020,2020,2020,101
20240711,095900,178355815,2015,2020,2020,2015,5000
20240711,095800,168280565,2020,2020,2020,2020,601
20240711,095700,167066545,2020,2020,2020,2020,15
20240711,095600,167036245,2020,2020,2020,2020,502
20240711,095500,166022205,2020,2020,2020,2020,6
20240711,095400,166010085,2015,2015,2015,2015,252
20240711,095300,165502305,2015,2015,2015,2015,2
20240711,095200,165498275,2020,2020,2020,2015,321
20240711,095100,164850855,2020,2020,2020,2020,101
20240711,095000,164646835,2020,2020,2020,2020,2
20240711,094900,164642795,2020,2020,2020,2020,24
20240711,094800,164594315,2020,2020,2020,2020,174
20240711,094700,164242835,2020,2025,2025,2020,1118
20240711,094600,161982970,2025,2020,2025,2020,2
20240711,094500,161978925,2020,2020,2020,2020,307
20240711,094400,161358785,2025,2025,2025,2025,1003
20240711,094300,159327710,2025,2025,2025,2025,3
20240711,094200,159321635,2025,2015,2025,2015,990
20240711,094100,157322330,2020,2015,2020,2015,636
20240711,094000,156040220,2025,2025,2025,2025,0
20240711,093900,156040220,2025,2025,2025,2025,4
20240711,093800,156032120,2025,2020,2025,2020,1024
20240711,093700,153963610,2020,2020,2020,2015,767
20240711,093600,152416770,2020,2020,2020,2020,216
20240711,093500,151980450,2020,2020,2020,2020,203
20240711,093400,151570390,2025,2020,2025,2020,2356
20240711,093300,146811160,2020,2020,2020,2010,73
20240711,093200,146664030,2020,2015,2020,2015,537
20240711,093100,145581965,2015,2020,2020,2015,2906
20240711,093000,139724170,2020,2020,2020,2015,106
20240711,092900,139510060,2015,2015,2015,2015,2780
20240711,092800,133908360,2015,2020,2020,2010,792
20240711,092700,132311035,2020,2010,2020,2010,4508
20240711,092600,123228175,2010,2000,2010,2000,17723
20240711,092500,87614965,2005,2005,2005,2005,9583
20240711,092400,68401050,2010,2010,2010,2010,490
20240711,092300,67416150,2010,2005,2010,2005,733
20240711,092200,65946335,2005,2010,2010,2005,300
20240711,092100,65344335,2010,2010,2010,2010,0
20240711,092000,65344335,2010,2005,2010,2005,492
20240711,091900,64357810,2005,2010,2010,2005,205
20240711,091800,63946760,2010,2010,2010,2010,3084
20240711,091700,57747920,2010,2010,2010,2010,3170
20240711,091600,51376220,2010,2010,2010,2010,20
20240711,091500,51336020,2010,2010,2010,2010,622
20240711,091400,50085800,2010,2005,2010,2005,53
20240711,091300,49979395,2010,2010,2010,2010,1026
20240711,091200,47917135,2010,2010,2010,2005,329
20240711,091100,47256985,2005,2005,2010,2005,1031
20240711,091000,45189815,2005,2000,2005,2000,3680
20240711,090900,37822415,2000,2000,2005,2000,350
20240711,090800,37122410,2005,2005,2005,2000,1470
20240711,090700,34176060,2005,2005,2005,2000,2560
20240711,090600,29050415,2010,2005,2010,2005,2608
20240711,090500,23821360,2005,2005,2005,2005,1798
20240711,090400,20216370,2010,2010,2010,2010,12
20240711,090300,20192250,2005,2005,2010,2005,189
20240711,090200,19812565,2005,2010,2010,2005,3215
20240711,090100,13350540,2010,2005,2010,2005,1156
20240711,090000,11032710,2010,2020,2020,2010,5483