KissMeData/016090/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190300,67021275,1928,1928,1928,1928,3062
20240705,190200,67021275,1928,1928,1928,1928,0
20240705,190100,67021275,1928,1928,1928,1928,0
20240705,190000,67021275,1928,1928,1928,1928,0
20240705,185900,67021275,1928,1928,1928,1928,0
20240705,185800,67021275,1928,1928,1928,1928,0
20240705,185700,67021275,1928,1928,1928,1928,0
20240705,185600,67021275,1928,1928,1928,1928,0
20240705,185500,67021275,1928,1928,1928,1928,0
20240705,185400,67021275,1928,1928,1928,1928,0
20240705,185300,67021275,1928,1928,1928,1928,0
20240705,185200,67021275,1928,1928,1928,1928,0
20240705,185100,67021275,1928,1928,1928,1928,0
20240705,185000,67021275,1928,1928,1928,1928,0
20240705,184900,67021275,1928,1928,1928,1928,0
20240705,184800,67021275,1928,1928,1928,1928,0
20240705,184700,67021275,1928,1928,1928,1928,0
20240705,184600,67021275,1928,1928,1928,1928,0
20240705,184500,67021275,1928,1928,1928,1928,0
20240705,184400,67021275,1928,1928,1928,1928,0
20240705,184300,67021275,1928,1928,1928,1928,0
20240705,184200,67021275,1928,1928,1928,1928,0
20240705,184100,67021275,1928,1928,1928,1928,0
20240705,184000,67021275,1928,1928,1928,1928,0
20240705,183900,67021275,1928,1928,1928,1928,0
20240705,183800,67021275,1928,1928,1928,1928,0
20240705,183700,67021275,1928,1928,1928,1928,0
20240705,183600,67021275,1928,1928,1928,1928,0
20240705,183500,67021275,1928,1928,1928,1928,0
20240705,183400,67021275,1928,1928,1928,1928,0
20240705,183300,67021275,1928,1928,1928,1928,3062
20240705,183200,67021275,1928,1928,1928,1928,0
20240705,183100,67021275,1928,1928,1928,1928,0
20240705,183000,67021275,1928,1928,1928,1928,0
20240705,182900,67021275,1928,1928,1928,1928,0
20240705,182800,67021275,1928,1928,1928,1928,0
20240705,182700,67021275,1928,1928,1928,1928,0
20240705,182600,67021275,1928,1928,1928,1928,0
20240705,182500,67021275,1928,1928,1928,1928,0
20240705,182400,67021275,1928,1928,1928,1928,0
20240705,182300,67021275,1928,1928,1928,1928,0
20240705,182200,67021275,1928,1928,1928,1928,0
20240705,182100,67021275,1928,1928,1928,1928,0
20240705,182000,67021275,1928,1928,1928,1928,0
20240705,181900,67021275,1928,1928,1928,1928,0
20240705,181800,67021275,1928,1928,1928,1928,0
20240705,181700,67021275,1928,1928,1928,1928,0
20240705,181600,67021275,1928,1928,1928,1928,0
20240705,181500,67021275,1928,1928,1928,1928,0
20240705,181400,67021275,1928,1928,1928,1928,0
20240705,181300,67021275,1928,1928,1928,1928,0
20240705,181200,67021275,1928,1928,1928,1928,0
20240705,181100,67021275,1928,1928,1928,1928,0
20240705,181000,67021275,1928,1928,1928,1928,0
20240705,180900,67021275,1928,1928,1928,1928,0
20240705,180800,67021275,1928,1928,1928,1928,0
20240705,180700,67021275,1928,1928,1928,1928,0
20240705,180600,67021275,1928,1928,1928,1928,0
20240705,180500,67021275,1928,1928,1928,1928,0
20240705,180400,67021275,1928,1928,1928,1928,0
20240705,180300,67021275,1928,1928,1928,1928,3062
20240705,180200,67021275,1928,1928,1928,1928,0
20240705,180100,67021275,1928,1928,1928,1928,0
20240705,180000,67021275,1928,1928,1928,1928,0
20240705,175900,67021275,1928,1928,1928,1928,0
20240705,175800,67021275,1928,1928,1928,1928,0
20240705,175700,67021275,1928,1928,1928,1928,0
20240705,175600,67021275,1928,1928,1928,1928,0
20240705,175500,67021275,1928,1928,1928,1928,0
20240705,175400,67021275,1928,1928,1928,1928,0
20240705,175300,67021275,1928,1928,1928,1928,0
20240705,175200,67021275,1928,1928,1928,1928,0
20240705,175100,67021275,1928,1928,1928,1928,0
20240705,175000,67021275,1928,1928,1928,1928,0
20240705,174900,67021275,1928,1928,1928,1928,0
20240705,174800,67021275,1928,1928,1928,1928,0
20240705,174700,67021275,1928,1928,1928,1928,0
20240705,174600,67021275,1928,1928,1928,1928,0
20240705,174500,67021275,1928,1928,1928,1928,0
20240705,174400,67021275,1928,1928,1928,1928,0
20240705,174300,67021275,1928,1928,1928,1928,0
20240705,174200,67021275,1928,1928,1928,1928,0
20240705,174100,67021275,1928,1928,1928,1928,0
20240705,174000,67021275,1928,1928,1928,1928,0
20240705,173900,67021275,1928,1928,1928,1928,0
20240705,173800,67021275,1928,1928,1928,1928,0
20240705,173700,67021275,1928,1928,1928,1928,0
20240705,173600,67021275,1928,1928,1928,1928,0
20240705,173500,67021275,1928,1928,1928,1928,0
20240705,173400,67021275,1928,1928,1928,1928,0
20240705,173300,67021275,1928,1928,1928,1928,3062
20240705,173200,67021275,1928,1928,1928,1928,0
20240705,173100,67021275,1928,1928,1928,1928,0
20240705,173000,67021275,1928,1928,1928,1928,0
20240705,172900,67021275,1928,1928,1928,1928,0
20240705,172800,67021275,1928,1928,1928,1928,0
20240705,172700,67021275,1928,1928,1928,1928,0
20240705,172600,67021275,1928,1928,1928,1928,0
20240705,172500,67021275,1928,1928,1928,1928,0
20240705,172400,67021275,1928,1928,1928,1928,0
20240705,172300,67021275,1928,1928,1928,1928,0
20240705,172200,67021275,1928,1928,1928,1928,0
20240705,172100,67021275,1928,1928,1928,1928,0
20240705,172000,67021275,1928,1928,1928,1928,0
20240705,171900,67021275,1928,1928,1928,1928,0
20240705,171800,67021275,1928,1928,1928,1928,0
20240705,171700,67021275,1928,1928,1928,1928,0
20240705,171600,67021275,1928,1928,1928,1928,0
20240705,171500,67021275,1928,1928,1928,1928,0
20240705,171400,67021275,1928,1928,1928,1928,0
20240705,171300,67021275,1928,1928,1928,1928,0
20240705,171200,67021275,1928,1928,1928,1928,0
20240705,171100,67021275,1928,1928,1928,1928,0
20240705,171000,67021275,1928,1928,1928,1928,0
20240705,170900,67021275,1928,1928,1928,1928,0
20240705,170800,67021275,1928,1928,1928,1928,0
20240705,170700,67021275,1928,1928,1928,1928,0
20240705,170600,67021275,1928,1928,1928,1928,0
20240705,170500,67021275,1928,1928,1928,1928,0
20240705,170400,67021275,1928,1928,1928,1928,0
20240705,170300,67021275,1928,1928,1928,1928,3062
20240705,170200,67021275,1928,1928,1928,1928,0
20240705,170100,67021275,1928,1928,1928,1928,0
20240705,170000,67021275,1928,1928,1928,1928,0
20240705,165900,67021275,1928,1928,1928,1928,0
20240705,165800,67021275,1928,1928,1928,1928,0
20240705,165700,67021275,1928,1928,1928,1928,0
20240705,165600,67021275,1928,1928,1928,1928,0
20240705,165500,67021275,1928,1928,1928,1928,0
20240705,165400,67021275,1928,1928,1928,1928,0
20240705,165300,67021275,1928,1928,1928,1928,0
20240705,165200,67021275,1928,1928,1928,1928,0
20240705,165100,67021275,1928,1928,1928,1928,0
20240705,165000,67021275,1928,1928,1928,1928,0
20240705,164900,67021275,1928,1928,1928,1928,0
20240705,164800,67021275,1928,1928,1928,1928,0
20240705,164700,67021275,1928,1928,1928,1928,0
20240705,164600,67021275,1928,1928,1928,1928,0
20240705,164500,67021275,1928,1928,1928,1928,0
20240705,164400,67021275,1928,1928,1928,1928,0
20240705,164300,67021275,1928,1928,1928,1928,0
20240705,164200,67021275,1928,1928,1928,1928,0
20240705,164100,67021275,1928,1928,1928,1928,0
20240705,164000,67021275,1928,1928,1928,1928,0
20240705,163900,67021275,1928,1928,1928,1928,0
20240705,163800,67021275,1928,1928,1928,1928,0
20240705,163700,67021275,1928,1928,1928,1928,0
20240705,163600,67021275,1928,1928,1928,1928,0
20240705,163500,67021275,1928,1928,1928,1928,0
20240705,163400,67021275,1928,1928,1928,1928,0
20240705,163300,67021275,1928,1928,1928,1928,3062
20240705,163200,67021275,1928,1928,1928,1928,0
20240705,163100,67021275,1928,1928,1928,1928,0
20240705,163000,67021275,1928,1928,1928,1928,0
20240705,162900,67021275,1928,1928,1928,1928,0
20240705,162800,67021275,1928,1928,1928,1928,0
20240705,162700,67021275,1928,1928,1928,1928,0
20240705,162600,67021275,1928,1928,1928,1928,0
20240705,162500,67021275,1928,1928,1928,1928,0
20240705,162400,67021275,1928,1928,1928,1928,0
20240705,162300,67021275,1928,1928,1928,1928,0
20240705,162200,67021275,1928,1928,1928,1928,0
20240705,162100,67021275,1928,1928,1928,1928,0
20240705,162000,67021275,1928,1928,1928,1928,0
20240705,161900,67021275,1928,1928,1928,1928,0
20240705,161800,67021275,1928,1928,1928,1928,0
20240705,161700,67021275,1928,1928,1928,1928,0
20240705,161600,67021275,1928,1928,1928,1928,0
20240705,161500,67021275,1928,1928,1928,1928,0
20240705,161400,67021275,1928,1928,1928,1928,0
20240705,161300,67021275,1928,1928,1928,1928,0
20240705,161200,67021275,1928,1928,1928,1928,0
20240705,161100,67021275,1928,1928,1928,1928,0
20240705,161000,67021275,1928,1928,1928,1928,0
20240705,160900,67021275,1928,1928,1928,1928,0
20240705,160800,67021275,1928,1928,1928,1928,0
20240705,160700,67021275,1928,1928,1928,1928,0
20240705,160600,67021275,1928,1928,1928,1928,0
20240705,160500,67021275,1928,1928,1928,1928,0
20240705,160400,67021275,1928,1928,1928,1928,0
20240705,160300,67021275,1928,1928,1928,1928,3062
20240705,160200,67021275,1928,1928,1928,1928,0
20240705,160100,67021275,1928,1928,1928,1928,0
20240705,160000,67021275,1928,1928,1928,1928,0
20240705,155900,67021275,1928,1928,1928,1928,0
20240705,155800,67021275,1928,1928,1928,1928,0
20240705,155700,67021275,1928,1928,1928,1928,0
20240705,155600,67021275,1928,1928,1928,1928,0
20240705,155500,67021275,1928,1928,1928,1928,0
20240705,155400,67021275,1928,1928,1928,1928,0
20240705,155300,67021275,1928,1928,1928,1928,0
20240705,155200,67021275,1928,1928,1928,1928,0
20240705,155100,67021275,1928,1928,1928,1928,0
20240705,155000,67021275,1928,1928,1928,1928,0
20240705,154900,67021275,1928,1928,1928,1928,0
20240705,154800,67021275,1928,1928,1928,1928,0
20240705,154700,67021275,1928,1928,1928,1928,0
20240705,154600,67021275,1928,1928,1928,1928,0
20240705,154500,67021275,1928,1928,1928,1928,0
20240705,154400,67021275,1928,1928,1928,1928,0
20240705,154300,67021275,1928,1928,1928,1928,0
20240705,154200,67021275,1928,1928,1928,1928,0
20240705,154100,67021275,1928,1928,1928,1928,0
20240705,154000,67021275,1928,1928,1928,1928,0
20240705,153900,67021275,1928,1928,1928,1928,0
20240705,153800,67021275,1928,1928,1928,1928,0
20240705,153700,67021275,1928,1928,1928,1928,0
20240705,153600,67021275,1928,1928,1928,1928,0
20240705,153500,67021275,1928,1928,1928,1928,0
20240705,153400,67021275,1928,1928,1928,1928,0
20240705,153300,67021275,1928,1928,1928,1928,3062
20240705,153200,67021275,1928,1928,1928,1928,0
20240705,153100,67021275,1928,1928,1928,1928,0
20240705,153000,67021275,1928,1928,1928,1928,3062
20240705,152900,61117739,1929,1929,1929,1929,0
20240705,152800,61117739,1929,1929,1929,1929,0
20240705,152700,61117739,1929,1929,1929,1929,0
20240705,152600,61117739,1929,1929,1929,1929,0
20240705,152500,61117739,1929,1929,1929,1929,0
20240705,152400,61117739,1929,1929,1929,1929,0
20240705,152300,61117739,1929,1929,1929,1929,0
20240705,152200,61117739,1929,1929,1929,1929,0
20240705,152100,61117739,1929,1929,1929,1929,0
20240705,152000,61117739,1929,1929,1929,1929,0
20240705,151900,61117739,1929,1932,1932,1929,17
20240705,151800,61084924,1933,1933,1933,1933,0
20240705,151700,61084924,1933,1933,1933,1933,0
20240705,151600,61084924,1933,1933,1933,1933,0
20240705,151500,61084924,1933,1933,1933,1933,463
20240705,151400,60189945,1933,1933,1933,1933,500
20240705,151300,59223445,1933,1933,1933,1933,0
20240705,151200,59223445,1933,1933,1933,1933,0
20240705,151100,59223445,1933,1933,1933,1933,0
20240705,151000,59223445,1933,1933,1933,1933,0
20240705,150900,59223445,1933,1933,1933,1933,0
20240705,150800,59223445,1933,1933,1933,1933,0
20240705,150700,59223445,1933,1933,1933,1933,0
20240705,150600,59223445,1933,1933,1933,1933,0
20240705,150500,59223445,1933,1933,1933,1933,0
20240705,150400,59223445,1933,1933,1933,1933,0
20240705,150300,59223445,1933,1933,1933,1933,0
20240705,150200,59223445,1933,1933,1933,1933,0
20240705,150100,59223445,1933,1933,1933,1933,0
20240705,150000,59223445,1933,1933,1933,1933,0
20240705,145900,59223445,1933,1933,1933,1933,0
20240705,145800,59223445,1933,1933,1933,1933,0
20240705,145700,59223445,1933,1933,1933,1933,0
20240705,145600,59223445,1933,1933,1933,1933,0
20240705,145500,59223445,1933,1933,1933,1933,0
20240705,145400,59223445,1933,1933,1933,1933,0
20240705,145300,59223445,1933,1933,1933,1933,0
20240705,145200,59223445,1933,1933,1933,1933,0
20240705,145100,59223445,1933,1933,1933,1933,0
20240705,145000,59223445,1933,1933,1933,1933,0
20240705,144900,59223445,1933,1933,1933,1933,0
20240705,144800,59223445,1933,1933,1933,1933,0
20240705,144700,59223445,1933,1933,1933,1933,100
20240705,144600,59030145,1934,1934,1934,1934,0
20240705,144500,59030145,1934,1934,1934,1934,0
20240705,144400,59030145,1934,1934,1934,1934,0
20240705,144300,59030145,1934,1934,1934,1934,1
20240705,144200,59028211,1934,1934,1934,1934,5
20240705,144100,59018541,1934,1934,1934,1934,1
20240705,144000,59016607,1934,1934,1934,1934,519
20240705,143900,58012861,1934,1934,1934,1934,0
20240705,143800,58012861,1934,1934,1934,1934,3
20240705,143700,58007059,1934,1934,1934,1934,0
20240705,143600,58007059,1934,1934,1934,1934,0
20240705,143500,58007059,1934,1934,1934,1934,0
20240705,143400,58007059,1934,1934,1934,1934,1
20240705,143300,58005125,1934,1934,1934,1934,0
20240705,143200,58005125,1934,1934,1934,1934,2
20240705,143100,58001257,1933,1933,1933,1933,0
20240705,143000,58001257,1933,1933,1933,1933,0
20240705,142900,58001257,1933,1933,1933,1933,1042
20240705,142800,55987071,1933,1933,1933,1933,0
20240705,142700,55987071,1933,1933,1933,1933,0
20240705,142600,55987071,1933,1933,1933,1933,23
20240705,142500,55942612,1933,1933,1933,1933,0
20240705,142400,55942612,1933,1933,1933,1933,0
20240705,142300,55942612,1933,1933,1933,1933,0
20240705,142200,55942612,1933,1933,1933,1933,0
20240705,142100,55942612,1933,1933,1933,1933,0
20240705,142000,55942612,1933,1933,1933,1933,0
20240705,141900,55942612,1933,1933,1933,1933,0
20240705,141800,55942612,1933,1933,1933,1933,1
20240705,141700,55940679,1934,1934,1934,1934,0
20240705,141600,55940679,1934,1934,1934,1934,0
20240705,141500,55940679,1934,1934,1934,1934,123
20240705,141400,55702797,1933,1933,1933,1932,5
20240705,141300,55693135,1929,1929,1929,1929,16
20240705,141200,55662271,1929,1928,1929,1928,1174
20240705,141100,53398791,1929,1929,1929,1929,0
20240705,141000,53398791,1929,1929,1929,1929,0
20240705,140900,53398791,1929,1929,1929,1929,0
20240705,140800,53398791,1929,1929,1929,1929,0
20240705,140700,53398791,1929,1929,1929,1929,0
20240705,140600,53398791,1929,1929,1929,1929,0
20240705,140500,53398791,1929,1929,1929,1929,0
20240705,140400,53398791,1929,1929,1929,1929,1
20240705,140300,53396862,1929,1929,1929,1929,0
20240705,140200,53396862,1929,1929,1929,1929,0
20240705,140100,53396862,1929,1929,1929,1929,0
20240705,140000,53396862,1929,1929,1929,1929,4
20240705,135900,53389146,1928,1928,1928,1928,0
20240705,135800,53389146,1928,1928,1928,1928,0
20240705,135700,53389146,1928,1928,1928,1928,0
20240705,135600,53389146,1928,1928,1928,1928,0
20240705,135500,53389146,1928,1928,1928,1928,0
20240705,135400,53389146,1928,1929,1929,1928,422
20240705,135300,52575524,1931,1931,1931,1931,0
20240705,135200,52575524,1931,1931,1931,1931,0
20240705,135100,52575524,1931,1931,1931,1931,0
20240705,135000,52575524,1931,1931,1931,1931,0
20240705,134900,52575524,1931,1931,1931,1931,0
20240705,134800,52575524,1931,1931,1931,1931,0
20240705,134700,52575524,1931,1931,1931,1931,0
20240705,134600,52575524,1931,1931,1931,1931,0
20240705,134500,52575524,1931,1931,1931,1931,0
20240705,134400,52575524,1931,1931,1931,1931,0
20240705,134300,52575524,1931,1931,1931,1931,0
20240705,134200,52575524,1931,1931,1931,1931,0
20240705,134100,52575524,1931,1934,1934,1931,4323
20240705,134000,44227697,1931,1931,1931,1931,0
20240705,133900,44227697,1931,1931,1931,1931,0
20240705,133800,44227697,1931,1931,1931,1931,0
20240705,133700,44227697,1931,1931,1931,1931,2
20240705,133600,44223835,1934,1934,1934,1934,0
20240705,133500,44223835,1934,1934,1934,1934,0
20240705,133400,44223835,1934,1934,1934,1934,0
20240705,133300,44223835,1934,1934,1934,1934,0
20240705,133200,44223835,1934,1934,1934,1934,1
20240705,133100,44221901,1934,1934,1934,1934,0
20240705,133000,44221901,1934,1934,1934,1934,0
20240705,132900,44221901,1934,1934,1934,1934,0
20240705,132800,44221901,1934,1934,1934,1934,0
20240705,132700,44221901,1934,1934,1934,1934,0
20240705,132600,44221901,1934,1934,1934,1934,0
20240705,132500,44221901,1934,1934,1934,1934,0
20240705,132400,44221901,1934,1934,1934,1934,0
20240705,132300,44221901,1934,1934,1934,1934,1
20240705,132200,44219967,1936,1936,1936,1936,0
20240705,132100,44219967,1936,1936,1936,1936,0
20240705,132000,44219967,1936,1929,1936,1929,123
20240705,131900,43981894,1931,1931,1931,1931,0
20240705,131800,43981894,1931,1931,1931,1931,0
20240705,131700,43981894,1931,1931,1931,1931,0
20240705,131600,43981894,1931,1931,1931,1931,0
20240705,131500,43981894,1931,1931,1931,1931,0
20240705,131400,43981894,1931,1931,1931,1931,0
20240705,131300,43981894,1931,1931,1931,1931,0
20240705,131200,43981894,1931,1931,1931,1931,0
20240705,131100,43981894,1931,1929,1931,1929,3
20240705,131000,43976105,1931,1929,1931,1928,806
20240705,130900,42422118,1931,1931,1931,1931,0
20240705,130800,42422118,1931,1931,1931,1931,0
20240705,130700,42422118,1931,1931,1931,1931,0
20240705,130600,42422118,1931,1931,1931,1931,0
20240705,130500,42422118,1931,1931,1931,1931,0
20240705,130400,42422118,1931,1931,1931,1931,0
20240705,130300,42422118,1931,1931,1931,1931,0
20240705,130200,42422118,1931,1930,1931,1930,3819
20240705,130100,35051447,1931,1931,1931,1931,0
20240705,130000,35051447,1931,1931,1931,1931,0
20240705,125900,35051447,1931,1931,1931,1931,0
20240705,125800,35051447,1931,1931,1931,1931,0
20240705,125700,35051447,1931,1931,1931,1931,0
20240705,125600,35051447,1931,1931,1931,1931,0
20240705,125500,35051447,1931,1931,1931,1931,0
20240705,125400,35051447,1931,1931,1931,1931,0
20240705,125300,35051447,1931,1931,1931,1931,0
20240705,125200,35051447,1931,1931,1931,1931,0
20240705,125100,35051447,1931,1931,1931,1931,0
20240705,125000,35051447,1931,1931,1931,1931,1
20240705,124900,35049516,1935,1935,1935,1935,0
20240705,124800,35049516,1935,1935,1935,1935,1
20240705,124700,35047581,1936,1935,1936,1931,101
20240705,124600,34852056,1936,1936,1936,1936,0
20240705,124500,34852056,1936,1936,1936,1936,0
20240705,124400,34852056,1936,1936,1936,1936,0
20240705,124300,34852056,1936,1931,1936,1931,38
20240705,124200,34778498,1936,1936,1936,1936,0
20240705,124100,34778498,1936,1936,1936,1936,0
20240705,124000,34778498,1936,1936,1936,1936,0
20240705,123900,34778498,1936,1936,1936,1936,0
20240705,123800,34778498,1936,1936,1936,1936,0
20240705,123700,34778498,1936,1931,1936,1931,3
20240705,123600,34772700,1937,1937,1937,1937,0
20240705,123500,34772700,1937,1937,1937,1937,0
20240705,123400,34772700,1937,1937,1937,1937,0
20240705,123300,34772700,1937,1937,1937,1937,0
20240705,123200,34772700,1937,1937,1937,1937,0
20240705,123100,34772700,1937,1937,1937,1937,0
20240705,123000,34772700,1937,1937,1937,1937,0
20240705,122900,34772700,1937,1937,1937,1937,0
20240705,122800,34772700,1937,1937,1937,1937,0
20240705,122700,34772700,1937,1937,1937,1937,0
20240705,122600,34772700,1937,1937,1937,1937,0
20240705,122500,34772700,1937,1931,1937,1931,125
20240705,122400,34530653,1930,1930,1930,1930,0
20240705,122300,34530653,1930,1930,1930,1930,0
20240705,122200,34530653,1930,1930,1930,1930,0
20240705,122100,34530653,1930,1930,1930,1930,0
20240705,122000,34530653,1930,1930,1930,1930,277
20240705,121900,33996043,1931,1931,1931,1931,0
20240705,121800,33996043,1931,1931,1931,1931,0
20240705,121700,33996043,1931,1931,1931,1931,0
20240705,121600,33996043,1931,1931,1931,1931,1
20240705,121500,33994112,1937,1931,1937,1931,3
20240705,121400,33988313,1930,1930,1930,1930,0
20240705,121300,33988313,1930,1930,1930,1930,0
20240705,121200,33988313,1930,1930,1930,1930,0
20240705,121100,33988313,1930,1930,1930,1930,0
20240705,121000,33988313,1930,1930,1930,1930,0
20240705,120900,33988313,1930,1930,1930,1930,0
20240705,120800,33988313,1930,1930,1930,1930,0
20240705,120700,33988313,1930,1930,1930,1930,0
20240705,120600,33988313,1930,1930,1930,1930,0
20240705,120500,33988313,1930,1930,1930,1930,0
20240705,120400,33988313,1930,1931,1931,1930,800
20240705,120300,32444308,1937,1937,1937,1937,0
20240705,120200,32444308,1937,1937,1937,1937,0
20240705,120100,32444308,1937,1937,1937,1937,0
20240705,120000,32444308,1937,1937,1937,1937,0
20240705,115900,32444308,1937,1937,1937,1937,0
20240705,115800,32444308,1937,1937,1937,1937,0
20240705,115700,32444308,1937,1937,1937,1937,194
20240705,115600,32068530,1937,1937,1937,1937,0
20240705,115500,32068530,1937,1937,1937,1937,0
20240705,115400,32068530,1937,1937,1937,1937,0
20240705,115300,32068530,1937,1937,1937,1937,0
20240705,115200,32068530,1937,1937,1937,1937,0
20240705,115100,32068530,1937,1937,1937,1937,0
20240705,115000,32068530,1937,1937,1937,1937,0
20240705,114900,32068530,1937,1937,1937,1937,0
20240705,114800,32068530,1937,1937,1937,1937,1
20240705,114700,32066593,1937,1934,1937,1934,328
20240705,114600,31431884,1936,1936,1936,1936,0
20240705,114500,31431884,1936,1932,1936,1932,5
20240705,114400,31422216,1932,1932,1932,1932,0
20240705,114300,31422216,1932,1932,1932,1932,1
20240705,114200,31420284,1936,1932,1936,1932,31
20240705,114100,31360361,1936,1936,1936,1936,0
20240705,114000,31360361,1936,1936,1936,1936,0
20240705,113900,31360361,1936,1936,1936,1936,0
20240705,113800,31360361,1936,1936,1936,1936,0
20240705,113700,31360361,1936,1936,1936,1936,0
20240705,113600,31360361,1936,1936,1936,1936,0
20240705,113500,31360361,1936,1936,1936,1936,0
20240705,113400,31360361,1936,1936,1936,1936,0
20240705,113300,31360361,1936,1936,1936,1936,0
20240705,113200,31360361,1936,1936,1936,1936,0
20240705,113100,31360361,1936,1936,1936,1936,0
20240705,113000,31360361,1936,1932,1936,1932,125
20240705,112900,31118735,1934,1934,1934,1934,0
20240705,112800,31118735,1934,1934,1934,1934,0
20240705,112700,31118735,1934,1934,1934,1934,0
20240705,112600,31118735,1934,1931,1934,1931,3
20240705,112500,31112939,1936,1931,1937,1931,6
20240705,112400,31101342,1937,1931,1937,1931,3
20240705,112300,31095543,1938,1938,1938,1938,0
20240705,112200,31095543,1938,1931,1938,1931,3
20240705,112100,31089743,1938,1931,1938,1931,6
20240705,112000,31078144,1932,1931,1938,1931,6
20240705,111900,31066550,1938,1931,1938,1931,3
20240705,111800,31060750,1939,1939,1939,1939,0
20240705,111700,31060750,1939,1939,1939,1939,0
20240705,111600,31060750,1939,1939,1939,1939,0
20240705,111500,31060750,1939,1939,1939,1939,1
20240705,111400,31058811,1930,1929,1930,1929,2175
20240705,111300,26861063,1928,1928,1928,1928,13
20240705,111200,26835999,1929,1931,1931,1929,569
20240705,111100,25738391,1932,1932,1932,1932,0
20240705,111000,25738391,1932,1932,1932,1932,1
20240705,110900,25736459,1935,1935,1935,1935,2181
20240705,110800,21516224,1931,1931,1935,1931,4
20240705,110700,21508492,1931,1931,1935,1931,4
20240705,110600,21500764,1933,1931,1933,1931,2
20240705,110500,21496900,1933,1939,1939,1932,3
20240705,110400,21491096,1933,1930,1933,1930,2
20240705,110300,21487233,1933,1932,1937,1930,8
20240705,110200,21471762,1941,1930,1941,1930,10
20240705,110100,21452421,1931,1931,1931,1931,0
20240705,110000,21452421,1931,1931,1931,1931,0
20240705,105900,21452421,1931,1931,1931,1931,0
20240705,105800,21452421,1931,1931,1931,1931,0
20240705,105700,21452421,1931,1931,1931,1931,0
20240705,105600,21452421,1931,1931,1931,1931,0
20240705,105500,21452421,1931,1931,1931,1931,0
20240705,105400,21452421,1931,1931,1931,1931,0
20240705,105300,21452421,1931,1931,1931,1931,0
20240705,105200,21452421,1931,1931,1931,1931,0
20240705,105100,21452421,1931,1931,1931,1931,0
20240705,105000,21452421,1931,1931,1931,1931,0
20240705,104900,21452421,1931,1931,1931,1931,0
20240705,104800,21452421,1931,1931,1931,1931,0
20240705,104700,21452421,1931,1931,1931,1931,0
20240705,104600,21452421,1931,1931,1931,1931,0
20240705,104500,21452421,1931,1931,1931,1931,0
20240705,104400,21452421,1931,1931,1931,1931,1
20240705,104300,21450490,1929,1930,1930,1929,600
20240705,104200,20293078,1931,1931,1931,1931,1
20240705,104100,20291147,1937,1937,1937,1937,0
20240705,104000,20291147,1937,1937,1937,1932,127
20240705,103900,20045155,1933,1933,1933,1933,0
20240705,103800,20045155,1933,1933,1933,1933,0
20240705,103700,20045155,1933,1933,1933,1933,0
20240705,103600,20045155,1933,1932,1933,1931,3
20240705,103500,20039359,1941,1931,1941,1931,124
20240705,103400,19798790,1934,1934,1934,1934,0
20240705,103300,19798790,1934,1934,1934,1934,0
20240705,103200,19798790,1934,1934,1934,1934,0
20240705,103100,19798790,1934,1934,1934,1934,0
20240705,103000,19798790,1934,1934,1934,1934,0
20240705,102900,19798790,1934,1934,1934,1934,1
20240705,102800,19796856,1930,1930,1930,1930,4
20240705,102700,19789136,1929,1930,1937,1929,7
20240705,102600,19775614,1939,1939,1939,1939,0
20240705,102500,19775614,1939,1938,1939,1930,4
20240705,102400,19767877,1930,1929,1939,1929,1417
20240705,102300,17034461,1928,1928,1928,1928,40
20240705,102200,16957341,1929,1929,1929,1929,0
20240705,102100,16957341,1929,1929,1929,1929,0
20240705,102000,16957341,1929,1929,1929,1929,0
20240705,101900,16957341,1929,1929,1929,1929,0
20240705,101800,16957341,1929,1929,1929,1929,1
20240705,101700,16955412,1930,1930,1930,1930,0
20240705,101600,16955412,1930,1930,1930,1930,0
20240705,101500,16955412,1930,1930,1930,1930,0
20240705,101400,16955412,1930,1930,1930,1930,0
20240705,101300,16955412,1930,1930,1930,1930,0
20240705,101200,16955412,1930,1930,1930,1930,0
20240705,101100,16955412,1930,1930,1930,1930,0
20240705,101000,16955412,1930,1930,1930,1930,0
20240705,100900,16955412,1930,1930,1930,1930,0
20240705,100800,16955412,1930,1930,1930,1930,0
20240705,100700,16955412,1930,1930,1930,1930,1235
20240705,100600,14571862,1931,1931,1931,1931,0
20240705,100500,14571862,1931,1931,1931,1931,0
20240705,100400,14571862,1931,1931,1931,1931,37
20240705,100300,14500415,1931,1931,1931,1931,363
20240705,100200,13799462,1931,1931,1931,1931,2
20240705,100100,13795600,1931,1931,1931,1931,1
20240705,100000,13793669,1931,1931,1931,1931,105
20240705,095900,13590914,1931,1931,1931,1931,39
20240705,095800,13515605,1931,1931,1931,1931,12
20240705,095700,13492433,1931,1931,1931,1931,0
20240705,095600,13492433,1931,1931,1931,1931,5
20240705,095500,13482778,1930,1930,1930,1930,0
20240705,095400,13482778,1930,1930,1930,1930,1
20240705,095300,13480848,1930,1930,1930,1930,0
20240705,095200,13480848,1930,1930,1930,1930,0
20240705,095100,13480848,1930,1930,1930,1930,0
20240705,095000,13480848,1930,1930,1930,1930,0
20240705,094900,13480848,1930,1930,1930,1930,443
20240705,094800,12625858,1930,1930,1930,1930,0
20240705,094700,12625858,1930,1930,1930,1930,0
20240705,094600,12625858,1930,1930,1930,1930,1
20240705,094500,12623928,1930,1930,1930,1930,1
20240705,094400,12621998,1928,1928,1928,1928,4
20240705,094300,12614286,1928,1929,1929,1928,81
20240705,094200,12458071,1929,1929,1929,1929,0
20240705,094100,12458071,1929,1929,1929,1929,100
20240705,094000,12265171,1929,1929,1929,1929,0
20240705,093900,12265171,1929,1929,1929,1927,603
20240705,093800,11102537,1929,1936,1936,1929,2079
20240705,093700,7089045,1938,1938,1938,1938,1680
20240705,093600,3833205,1939,1939,1939,1939,0
20240705,093500,3833205,1939,1939,1939,1939,0
20240705,093400,3833205,1939,1939,1939,1939,0
20240705,093300,3833205,1939,1939,1939,1939,0
20240705,093200,3833205,1939,1939,1939,1939,1
20240705,093100,3831266,1939,1939,1939,1939,0
20240705,093000,3831266,1939,1938,1939,1938,2
20240705,092900,3827389,1938,1938,1938,1938,0
20240705,092800,3827389,1938,1938,1938,1938,154
20240705,092700,3528937,1939,1939,1939,1939,0
20240705,092600,3528937,1939,1939,1939,1939,0
20240705,092500,3528937,1939,1939,1939,1939,0
20240705,092400,3528937,1939,1939,1939,1939,0
20240705,092300,3528937,1939,1939,1939,1939,0
20240705,092200,3528937,1939,1939,1939,1939,6
20240705,092100,3517303,1938,1938,1938,1938,0
20240705,092000,3517303,1938,1938,1938,1938,0
20240705,091900,3517303,1938,1938,1938,1938,10
20240705,091800,3497923,1938,1938,1938,1938,8
20240705,091700,3482419,1939,1938,1939,1938,4
20240705,091600,3474665,1938,1938,1938,1938,0
20240705,091500,3474665,1938,1937,1938,1937,653
20240705,091400,2209181,1937,1937,1937,1937,0
20240705,091300,2209181,1937,1937,1937,1937,0
20240705,091200,2209181,1937,1937,1937,1937,0
20240705,091100,2209181,1937,1937,1937,1937,0
20240705,091000,2209181,1937,1937,1937,1937,10
20240705,090900,2189811,1937,1937,1937,1937,0
20240705,090800,2189811,1937,1937,1937,1937,0
20240705,090700,2189811,1937,1937,1937,1937,0
20240705,090600,2189811,1937,1937,1937,1937,0
20240705,090500,2189811,1937,1937,1937,1937,129
20240705,090400,1939938,1938,1938,1938,1938,0
20240705,090300,1939938,1938,1938,1938,1938,0
20240705,090200,1939938,1938,1938,1938,1938,0
20240705,090100,1939938,1938,1938,1938,1938,0
20240705,090000,1939938,1938,1938,1938,1938,1001