KissMeData/084680/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200200,318234080,1860,1860,1860,1860,3092
20240709,200100,318234080,1860,1860,1860,1860,0
20240709,200000,318234080,1860,1860,1860,1860,0
20240709,195900,318234080,1860,1860,1860,1860,0
20240709,195800,318234080,1860,1860,1860,1860,0
20240709,195700,318234080,1860,1860,1860,1860,0
20240709,195600,318234080,1860,1860,1860,1860,0
20240709,195500,318234080,1860,1860,1860,1860,0
20240709,195400,318234080,1860,1860,1860,1860,0
20240709,195300,318234080,1860,1860,1860,1860,0
20240709,195200,318234080,1860,1860,1860,1860,0
20240709,195100,318234080,1860,1860,1860,1860,0
20240709,195000,318234080,1860,1860,1860,1860,0
20240709,194900,318234080,1860,1860,1860,1860,0
20240709,194800,318234080,1860,1860,1860,1860,0
20240709,194700,318234080,1860,1860,1860,1860,0
20240709,194600,318234080,1860,1860,1860,1860,0
20240709,194500,318234080,1860,1860,1860,1860,0
20240709,194400,318234080,1860,1860,1860,1860,0
20240709,194300,318234080,1860,1860,1860,1860,0
20240709,194200,318234080,1860,1860,1860,1860,0
20240709,194100,318234080,1860,1860,1860,1860,0
20240709,194000,318234080,1860,1860,1860,1860,0
20240709,193900,318234080,1860,1860,1860,1860,0
20240709,193800,318234080,1860,1860,1860,1860,0
20240709,193700,318234080,1860,1860,1860,1860,0
20240709,193600,318234080,1860,1860,1860,1860,0
20240709,193500,318234080,1860,1860,1860,1860,0
20240709,193400,318234080,1860,1860,1860,1860,0
20240709,193300,318234080,1860,1860,1860,1860,0
20240709,193200,318234080,1860,1860,1860,1860,3092
20240709,193100,318234080,1860,1860,1860,1860,0
20240709,193000,318234080,1860,1860,1860,1860,0
20240709,192900,318234080,1860,1860,1860,1860,0
20240709,192800,318234080,1860,1860,1860,1860,0
20240709,192700,318234080,1860,1860,1860,1860,0
20240709,192600,318234080,1860,1860,1860,1860,0
20240709,192500,318234080,1860,1860,1860,1860,0
20240709,192400,318234080,1860,1860,1860,1860,0
20240709,192300,318234080,1860,1860,1860,1860,0
20240709,192200,318234080,1860,1860,1860,1860,0
20240709,192100,318234080,1860,1860,1860,1860,0
20240709,192000,318234080,1860,1860,1860,1860,0
20240709,191900,318234080,1860,1860,1860,1860,0
20240709,191800,318234080,1860,1860,1860,1860,0
20240709,191700,318234080,1860,1860,1860,1860,0
20240709,191600,318234080,1860,1860,1860,1860,0
20240709,191500,318234080,1860,1860,1860,1860,0
20240709,191400,318234080,1860,1860,1860,1860,0
20240709,191300,318234080,1860,1860,1860,1860,0
20240709,191200,318234080,1860,1860,1860,1860,0
20240709,191100,318234080,1860,1860,1860,1860,0
20240709,191000,318234080,1860,1860,1860,1860,0
20240709,190900,318234080,1860,1860,1860,1860,0
20240709,190800,318234080,1860,1860,1860,1860,0
20240709,190700,318234080,1860,1860,1860,1860,0
20240709,190600,318234080,1860,1860,1860,1860,0
20240709,190500,318234080,1860,1860,1860,1860,0
20240709,190400,318234080,1860,1860,1860,1860,0
20240709,190300,318234080,1860,1860,1860,1860,0
20240709,190200,318234080,1860,1860,1860,1860,3092
20240709,190100,318234080,1860,1860,1860,1860,0
20240709,190000,318234080,1860,1860,1860,1860,0
20240709,185900,318234080,1860,1860,1860,1860,0
20240709,185800,318234080,1860,1860,1860,1860,0
20240709,185700,318234080,1860,1860,1860,1860,0
20240709,185600,318234080,1860,1860,1860,1860,0
20240709,185500,318234080,1860,1860,1860,1860,0
20240709,185400,318234080,1860,1860,1860,1860,0
20240709,185300,318234080,1860,1860,1860,1860,0
20240709,185200,318234080,1860,1860,1860,1860,0
20240709,185100,318234080,1860,1860,1860,1860,0
20240709,185000,318234080,1860,1860,1860,1860,0
20240709,184900,318234080,1860,1860,1860,1860,0
20240709,184800,318234080,1860,1860,1860,1860,0
20240709,184700,318234080,1860,1860,1860,1860,0
20240709,184600,318234080,1860,1860,1860,1860,0
20240709,184500,318234080,1860,1860,1860,1860,0
20240709,184400,318234080,1860,1860,1860,1860,0
20240709,184300,318234080,1860,1860,1860,1860,0
20240709,184200,318234080,1860,1860,1860,1860,0
20240709,184100,318234080,1860,1860,1860,1860,0
20240709,184000,318234080,1860,1860,1860,1860,0
20240709,183900,318234080,1860,1860,1860,1860,0
20240709,183800,318234080,1860,1860,1860,1860,0
20240709,183700,318234080,1860,1860,1860,1860,0
20240709,183600,318234080,1860,1860,1860,1860,0
20240709,183500,318234080,1860,1860,1860,1860,0
20240709,183400,318234080,1860,1860,1860,1860,0
20240709,183300,318234080,1860,1860,1860,1860,0
20240709,183200,318234080,1860,1860,1860,1860,3092
20240709,183100,318234080,1860,1860,1860,1860,0
20240709,183000,318234080,1860,1860,1860,1860,0
20240709,182900,318234080,1860,1860,1860,1860,0
20240709,182800,318234080,1860,1860,1860,1860,0
20240709,182700,318234080,1860,1860,1860,1860,0
20240709,182600,318234080,1860,1860,1860,1860,0
20240709,182500,318234080,1860,1860,1860,1860,0
20240709,182400,318234080,1860,1860,1860,1860,0
20240709,182300,318234080,1860,1860,1860,1860,0
20240709,182200,318234080,1860,1860,1860,1860,0
20240709,182100,318234080,1860,1860,1860,1860,0
20240709,182000,318234080,1860,1860,1860,1860,0
20240709,181900,318234080,1860,1860,1860,1860,0
20240709,181800,318234080,1860,1860,1860,1860,0
20240709,181700,318234080,1860,1860,1860,1860,0
20240709,181600,318234080,1860,1860,1860,1860,0
20240709,181500,318234080,1860,1860,1860,1860,0
20240709,181400,318234080,1860,1860,1860,1860,0
20240709,181300,318234080,1860,1860,1860,1860,0
20240709,181200,318234080,1860,1860,1860,1860,0
20240709,181100,318234080,1860,1860,1860,1860,0
20240709,181000,318234080,1860,1860,1860,1860,0
20240709,180900,318234080,1860,1860,1860,1860,0
20240709,180800,318234080,1860,1860,1860,1860,0
20240709,180700,318234080,1860,1860,1860,1860,0
20240709,180600,318234080,1860,1860,1860,1860,0
20240709,180500,318234080,1860,1860,1860,1860,0
20240709,180400,318234080,1860,1860,1860,1860,0
20240709,180300,318234080,1860,1860,1860,1860,0
20240709,180200,318234080,1860,1860,1860,1860,3092
20240709,180100,318234080,1860,1860,1860,1860,0
20240709,180000,318234080,1860,1860,1860,1860,0
20240709,175900,318234080,1860,1860,1860,1860,0
20240709,175800,318234080,1860,1860,1860,1860,0
20240709,175700,318234080,1860,1860,1860,1860,0
20240709,175600,318234080,1860,1860,1860,1860,0
20240709,175500,318234080,1860,1860,1860,1860,0
20240709,175400,318234080,1860,1860,1860,1860,0
20240709,175300,318234080,1860,1860,1860,1860,0
20240709,175200,318234080,1860,1860,1860,1860,0
20240709,175100,318234080,1860,1860,1860,1860,0
20240709,175000,318234080,1860,1860,1860,1860,0
20240709,174900,318234080,1860,1860,1860,1860,0
20240709,174800,318234080,1860,1860,1860,1860,0
20240709,174700,318234080,1860,1860,1860,1860,0
20240709,174600,318234080,1860,1860,1860,1860,0
20240709,174500,318234080,1860,1860,1860,1860,0
20240709,174400,318234080,1860,1860,1860,1860,0
20240709,174300,318234080,1860,1860,1860,1860,0
20240709,174200,318234080,1860,1860,1860,1860,0
20240709,174100,318234080,1860,1860,1860,1860,0
20240709,174000,318234080,1860,1860,1860,1860,0
20240709,173900,318234080,1860,1860,1860,1860,0
20240709,173800,318234080,1860,1860,1860,1860,0
20240709,173700,318234080,1860,1860,1860,1860,0
20240709,173600,318234080,1860,1860,1860,1860,0
20240709,173500,318234080,1860,1860,1860,1860,0
20240709,173400,318234080,1860,1860,1860,1860,0
20240709,173300,318234080,1860,1860,1860,1860,0
20240709,173200,318234080,1860,1860,1860,1860,3092
20240709,173100,318234080,1860,1860,1860,1860,0
20240709,173000,318234080,1860,1860,1860,1860,0
20240709,172900,318234080,1860,1860,1860,1860,0
20240709,172800,318234080,1860,1860,1860,1860,0
20240709,172700,318234080,1860,1860,1860,1860,0
20240709,172600,318234080,1860,1860,1860,1860,0
20240709,172500,318234080,1860,1860,1860,1860,0
20240709,172400,318234080,1860,1860,1860,1860,0
20240709,172300,318234080,1860,1860,1860,1860,0
20240709,172200,318234080,1860,1860,1860,1860,0
20240709,172100,318234080,1860,1860,1860,1860,0
20240709,172000,318234080,1860,1860,1860,1860,0
20240709,171900,318234080,1860,1860,1860,1860,0
20240709,171800,318234080,1860,1860,1860,1860,0
20240709,171700,318234080,1860,1860,1860,1860,0
20240709,171600,318234080,1860,1860,1860,1860,0
20240709,171500,318234080,1860,1860,1860,1860,0
20240709,171400,318234080,1860,1860,1860,1860,0
20240709,171300,318234080,1860,1860,1860,1860,0
20240709,171200,318234080,1860,1860,1860,1860,0
20240709,171100,318234080,1860,1860,1860,1860,0
20240709,171000,318234080,1860,1860,1860,1860,0
20240709,170900,318234080,1860,1860,1860,1860,0
20240709,170800,318234080,1860,1860,1860,1860,0
20240709,170700,318234080,1860,1860,1860,1860,0
20240709,170600,318234080,1860,1860,1860,1860,0
20240709,170500,318234080,1860,1860,1860,1860,0
20240709,170400,318234080,1860,1860,1860,1860,0
20240709,170300,318234080,1860,1860,1860,1860,0
20240709,170200,318234080,1860,1860,1860,1860,3092
20240709,170100,318234080,1860,1860,1860,1860,0
20240709,170000,318234080,1860,1860,1860,1860,0
20240709,165900,318234080,1860,1860,1860,1860,0
20240709,165800,318234080,1860,1860,1860,1860,0
20240709,165700,318234080,1860,1860,1860,1860,0
20240709,165600,318234080,1860,1860,1860,1860,0
20240709,165500,318234080,1860,1860,1860,1860,0
20240709,165400,318234080,1860,1860,1860,1860,0
20240709,165300,318234080,1860,1860,1860,1860,0
20240709,165200,318234080,1860,1860,1860,1860,0
20240709,165100,318234080,1860,1860,1860,1860,0
20240709,165000,318234080,1860,1860,1860,1860,0
20240709,164900,318234080,1860,1860,1860,1860,0
20240709,164800,318234080,1860,1860,1860,1860,0
20240709,164700,318234080,1860,1860,1860,1860,0
20240709,164600,318234080,1860,1860,1860,1860,0
20240709,164500,318234080,1860,1860,1860,1860,0
20240709,164400,318234080,1860,1860,1860,1860,0
20240709,164300,318234080,1860,1860,1860,1860,0
20240709,164200,318234080,1860,1860,1860,1860,0
20240709,164100,318234080,1860,1860,1860,1860,0
20240709,164000,318234080,1860,1860,1860,1860,0
20240709,163900,318234080,1860,1860,1860,1860,0
20240709,163800,318234080,1860,1860,1860,1860,0
20240709,163700,318234080,1860,1860,1860,1860,0
20240709,163600,318234080,1860,1860,1860,1860,0
20240709,163500,318234080,1860,1860,1860,1860,0
20240709,163400,318234080,1860,1860,1860,1860,0
20240709,163300,318234080,1860,1860,1860,1860,0
20240709,163200,318234080,1860,1860,1860,1860,3092
20240709,163100,318234080,1860,1860,1860,1860,0
20240709,163000,318234080,1860,1860,1860,1860,0
20240709,162900,318234080,1860,1860,1860,1860,0
20240709,162800,318234080,1860,1860,1860,1860,0
20240709,162700,318234080,1860,1860,1860,1860,0
20240709,162600,318234080,1860,1860,1860,1860,0
20240709,162500,318234080,1860,1860,1860,1860,0
20240709,162400,318234080,1860,1860,1860,1860,0
20240709,162300,318234080,1860,1860,1860,1860,0
20240709,162200,318234080,1860,1860,1860,1860,0
20240709,162100,318234080,1860,1860,1860,1860,0
20240709,162000,318234080,1860,1860,1860,1860,0
20240709,161900,318234080,1860,1860,1860,1860,0
20240709,161800,318234080,1860,1860,1860,1860,0
20240709,161700,318234080,1860,1860,1860,1860,0
20240709,161600,318234080,1860,1860,1860,1860,0
20240709,161500,318234080,1860,1860,1860,1860,0
20240709,161400,318234080,1860,1860,1860,1860,0
20240709,161300,318234080,1860,1860,1860,1860,0
20240709,161200,318234080,1860,1860,1860,1860,0
20240709,161100,318234080,1860,1860,1860,1860,0
20240709,161000,318234080,1860,1860,1860,1860,0
20240709,160900,318234080,1860,1860,1860,1860,0
20240709,160800,318234080,1860,1860,1860,1860,0
20240709,160700,318234080,1860,1860,1860,1860,0
20240709,160600,318234080,1860,1860,1860,1860,0
20240709,160500,318234080,1860,1860,1860,1860,0
20240709,160400,318234080,1860,1860,1860,1860,0
20240709,160300,318234080,1860,1860,1860,1860,0
20240709,160200,318234080,1860,1860,1860,1860,3092
20240709,160100,318234080,1860,1860,1860,1860,0
20240709,160000,318234080,1860,1860,1860,1860,0
20240709,155900,318234080,1860,1860,1860,1860,0
20240709,155800,318234080,1860,1860,1860,1860,0
20240709,155700,318234080,1860,1860,1860,1860,0
20240709,155600,318234080,1860,1860,1860,1860,0
20240709,155500,318234080,1860,1860,1860,1860,0
20240709,155400,318234080,1860,1860,1860,1860,0
20240709,155300,318234080,1860,1860,1860,1860,0
20240709,155200,318234080,1860,1860,1860,1860,0
20240709,155100,318234080,1860,1860,1860,1860,0
20240709,155000,318234080,1860,1860,1860,1860,0
20240709,154900,318234080,1860,1860,1860,1860,0
20240709,154800,318234080,1860,1860,1860,1860,0
20240709,154700,318234080,1860,1860,1860,1860,0
20240709,154600,318234080,1860,1860,1860,1860,0
20240709,154500,318234080,1860,1860,1860,1860,0
20240709,154400,318234080,1860,1860,1860,1860,0
20240709,154300,318234080,1860,1860,1860,1860,0
20240709,154200,318234080,1860,1860,1860,1860,0
20240709,154100,318234080,1860,1860,1860,1860,0
20240709,154000,318234080,1860,1860,1860,1860,0
20240709,153900,318234080,1860,1860,1860,1860,0
20240709,153800,318234080,1860,1860,1860,1860,0
20240709,153700,318234080,1860,1860,1860,1860,0
20240709,153600,318234080,1860,1860,1860,1860,0
20240709,153500,318234080,1860,1860,1860,1860,0
20240709,153400,318234080,1860,1860,1860,1860,0
20240709,153300,318234080,1860,1860,1860,1860,0
20240709,153200,318234080,1860,1860,1860,1860,3092
20240709,153100,318234080,1860,1860,1860,1860,0
20240709,153000,318234080,1860,1860,1860,1860,3092
20240709,152900,312482960,1862,1862,1862,1862,0
20240709,152800,312482960,1862,1862,1862,1862,0
20240709,152700,312482960,1862,1862,1862,1862,0
20240709,152600,312482960,1862,1862,1862,1862,0
20240709,152500,312482960,1862,1862,1862,1862,0
20240709,152400,312482960,1862,1862,1862,1862,0
20240709,152300,312482960,1862,1862,1862,1862,0
20240709,152200,312482960,1862,1862,1862,1862,0
20240709,152100,312482960,1862,1862,1862,1862,0
20240709,152000,312482960,1862,1862,1862,1862,0
20240709,151900,312482960,1862,1862,1862,1862,0
20240709,151800,312482960,1862,1863,1863,1862,1567
20240709,151700,309563670,1863,1863,1863,1863,0
20240709,151600,309563670,1863,1863,1863,1863,0
20240709,151500,309563670,1863,1863,1863,1863,0
20240709,151400,309563670,1863,1863,1863,1863,0
20240709,151300,309563670,1863,1863,1863,1863,0
20240709,151200,309563670,1863,1863,1863,1863,0
20240709,151100,309563670,1863,1862,1863,1862,233
20240709,151000,309129814,1862,1862,1862,1862,20
20240709,150900,309092574,1862,1862,1862,1862,0
20240709,150800,309092574,1862,1862,1862,1862,0
20240709,150700,309092574,1862,1862,1862,1862,182
20240709,150600,308753690,1862,1862,1862,1862,875
20240709,150500,307124440,1862,1862,1862,1862,0
20240709,150400,307124440,1862,1861,1862,1861,1001
20240709,150300,305261578,1861,1860,1861,1860,235
20240709,150200,304824311,1861,1861,1861,1861,600
20240709,150100,303707711,1860,1860,1860,1860,0
20240709,150000,303707711,1860,1860,1860,1860,500
20240709,145900,302777711,1861,1861,1861,1861,0
20240709,145800,302777711,1861,1861,1861,1861,0
20240709,145700,302777711,1861,1861,1861,1861,30
20240709,145600,302721881,1861,1861,1861,1861,100
20240709,145500,302535781,1861,1861,1861,1861,378
20240709,145400,301832323,1861,1861,1861,1861,130
20240709,145300,301590393,1861,1861,1861,1861,0
20240709,145200,301590393,1861,1861,1861,1861,1
20240709,145100,301588532,1860,1860,1860,1860,0
20240709,145000,301588532,1860,1860,1860,1860,1413
20240709,144900,298960352,1859,1859,1859,1859,0
20240709,144800,298960352,1859,1859,1859,1859,1000
20240709,144700,297101352,1859,1860,1860,1859,118
20240709,144600,296881890,1860,1860,1860,1860,16
20240709,144500,296852130,1860,1860,1860,1860,4
20240709,144400,296844690,1860,1860,1860,1860,150
20240709,144300,296565690,1860,1860,1860,1860,651
20240709,144200,295354830,1860,1860,1860,1860,0
20240709,144100,295354830,1860,1860,1860,1860,0
20240709,144000,295354830,1860,1860,1860,1860,101
20240709,143900,295166970,1860,1860,1860,1860,81
20240709,143800,295016310,1860,1860,1860,1860,0
20240709,143700,295016310,1860,1860,1860,1860,0
20240709,143600,295016310,1860,1861,1861,1860,124
20240709,143500,294785646,1860,1860,1861,1860,751
20240709,143400,293388764,1860,1860,1860,1860,14
20240709,143300,293362724,1860,1860,1860,1860,50
20240709,143200,293269724,1859,1859,1859,1859,0
20240709,143100,293269724,1859,1859,1859,1859,0
20240709,143000,293269724,1859,1859,1859,1859,39
20240709,142900,293197223,1860,1860,1860,1860,1
20240709,142800,293195363,1860,1859,1860,1859,419
20240709,142700,292416432,1860,1860,1860,1860,818
20240709,142600,290894952,1860,1860,1860,1860,278
20240709,142500,290377872,1860,1860,1860,1860,200
20240709,142400,290005872,1860,1860,1860,1860,5
20240709,142300,289996572,1861,1861,1861,1861,0
20240709,142200,289996572,1861,1861,1861,1861,0
20240709,142100,289996572,1861,1861,1861,1861,2
20240709,142000,289992850,1862,1862,1862,1862,0
20240709,141900,289992850,1862,1862,1862,1862,0
20240709,141800,289992850,1862,1862,1862,1862,0
20240709,141700,289992850,1862,1862,1862,1862,1
20240709,141600,289990988,1861,1860,1861,1860,11
20240709,141500,289970527,1861,1861,1861,1861,5
20240709,141400,289961222,1861,1861,1861,1861,3
20240709,141300,289955639,1861,1860,1861,1860,2
20240709,141200,289951918,1861,1861,1861,1861,0
20240709,141100,289951918,1861,1861,1861,1861,0
20240709,141000,289951918,1861,1861,1861,1861,122
20240709,140900,289724876,1861,1861,1861,1861,0
20240709,140800,289724876,1861,1861,1861,1861,100
20240709,140700,289538776,1860,1860,1860,1860,1
20240709,140600,289536916,1860,1860,1860,1860,1
20240709,140500,289535056,1861,1861,1861,1861,0
20240709,140400,289535056,1861,1861,1861,1861,232
20240709,140300,289103304,1862,1862,1862,1862,12
20240709,140200,289080960,1861,1861,1861,1861,8
20240709,140100,289066072,1862,1862,1862,1862,0
20240709,140000,289066072,1862,1862,1862,1862,2
20240709,135900,289062348,1862,1862,1862,1862,0
20240709,135800,289062348,1862,1862,1862,1862,0
20240709,135700,289062348,1862,1862,1862,1862,0
20240709,135600,289062348,1862,1862,1862,1862,0
20240709,135500,289062348,1862,1862,1862,1862,31
20240709,135400,289004626,1862,1862,1862,1862,0
20240709,135300,289004626,1862,1862,1862,1862,100
20240709,135200,288818426,1862,1862,1862,1862,207
20240709,135100,288432992,1863,1863,1863,1863,0
20240709,135000,288432992,1863,1863,1863,1863,10
20240709,134900,288414362,1863,1863,1863,1863,0
20240709,134800,288414362,1863,1863,1863,1863,0
20240709,134700,288414362,1863,1863,1863,1863,0
20240709,134600,288414362,1863,1863,1863,1863,2
20240709,134500,288410636,1862,1862,1862,1862,110
20240709,134400,288205816,1863,1863,1863,1863,50
20240709,134300,288112666,1863,1863,1863,1863,6
20240709,134200,288101488,1863,1863,1863,1863,0
20240709,134100,288101488,1863,1862,1863,1862,31
20240709,134000,288043765,1862,1862,1862,1862,252
20240709,133900,287574541,1862,1862,1862,1862,0
20240709,133800,287574541,1862,1862,1862,1862,0
20240709,133700,287574541,1862,1862,1862,1862,1051
20240709,133600,285617579,1862,1862,1862,1862,0
20240709,133500,285617579,1862,1862,1862,1862,1
20240709,133400,285615717,1861,1861,1861,1861,744
20240709,133300,284231133,1862,1862,1862,1862,0
20240709,133200,284231133,1862,1862,1862,1862,3
20240709,133100,284225547,1862,1862,1862,1862,53
20240709,133000,284126861,1862,1862,1862,1862,0
20240709,132900,284126861,1862,1862,1862,1862,100
20240709,132800,283940661,1861,1861,1861,1861,67
20240709,132700,283815974,1862,1862,1862,1862,5
20240709,132600,283806664,1862,1862,1862,1862,2
20240709,132500,283802940,1862,1862,1862,1862,6
20240709,132400,283791768,1861,1861,1861,1861,0
20240709,132300,283791768,1861,1861,1861,1861,150
20240709,132200,283512618,1861,1861,1861,1861,1
20240709,132100,283510757,1860,1860,1860,1860,0
20240709,132000,283510757,1860,1860,1860,1860,0
20240709,131900,283510757,1860,1860,1860,1860,0
20240709,131800,283510757,1860,1860,1860,1860,164
20240709,131700,283205717,1860,1860,1860,1860,1
20240709,131600,283203857,1859,1859,1859,1859,0
20240709,131500,283203857,1859,1859,1859,1859,0
20240709,131400,283203857,1859,1859,1859,1859,0
20240709,131300,283203857,1859,1859,1859,1859,0
20240709,131200,283203857,1859,1859,1859,1859,0
20240709,131100,283203857,1859,1860,1860,1859,138
20240709,131000,282947179,1861,1860,1862,1858,1692
20240709,130900,279798381,1861,1859,1862,1859,157
20240709,130800,279506507,1859,1859,1859,1859,0
20240709,130700,279506507,1859,1857,1859,1857,4193
20240709,130600,271720101,1856,1856,1856,1856,0
20240709,130500,271720101,1856,1856,1856,1856,0
20240709,130400,271720101,1856,1856,1856,1856,47
20240709,130300,271632869,1856,1855,1856,1855,191
20240709,130200,271278438,1854,1854,1854,1854,0
20240709,130100,271278438,1854,1854,1854,1854,0
20240709,130000,271278438,1854,1855,1855,1854,73
20240709,125900,271143046,1854,1854,1854,1854,0
20240709,125800,271143046,1854,1854,1854,1854,99
20240709,125700,270959500,1854,1854,1854,1854,6
20240709,125600,270948376,1853,1853,1853,1853,0
20240709,125500,270948376,1853,1853,1853,1853,0
20240709,125400,270948376,1853,1853,1853,1853,2152
20240709,125300,266960720,1854,1854,1854,1854,0
20240709,125200,266960720,1854,1854,1854,1854,214
20240709,125100,266563964,1854,1854,1854,1854,2
20240709,125000,266560256,1855,1855,1855,1855,0
20240709,124900,266560256,1855,1855,1855,1855,689
20240709,124800,265282161,1855,1855,1855,1855,0
20240709,124700,265282161,1855,1855,1855,1855,0
20240709,124600,265282161,1855,1855,1855,1855,0
20240709,124500,265282161,1855,1855,1855,1855,297
20240709,124400,264731226,1855,1854,1855,1854,195
20240709,124300,264369694,1853,1853,1853,1853,0
20240709,124200,264369694,1853,1853,1853,1853,702
20240709,124100,263068888,1853,1853,1853,1853,793
20240709,124000,261599459,1853,1853,1853,1853,12
20240709,123900,261577223,1853,1853,1853,1853,0
20240709,123800,261577223,1853,1853,1853,1853,66
20240709,123700,261454925,1852,1852,1853,1852,21
20240709,123600,261416014,1851,1851,1851,1851,0
20240709,123500,261416014,1851,1851,1851,1851,10
20240709,123400,261397504,1851,1851,1851,1851,10
20240709,123300,261378994,1851,1853,1853,1851,5301
20240709,123200,251564557,1853,1853,1853,1853,0
20240709,123100,251564557,1853,1853,1853,1853,0
20240709,123000,251564557,1853,1854,1854,1853,95
20240709,122900,251388432,1854,1854,1854,1854,6
20240709,122800,251377308,1854,1854,1854,1854,0
20240709,122700,251377308,1854,1854,1854,1854,10
20240709,122600,251358768,1853,1853,1853,1853,47
20240709,122500,251271677,1853,1853,1853,1853,10
20240709,122400,251253147,1853,1853,1853,1853,68
20240709,122300,251127143,1852,1852,1852,1852,0
20240709,122200,251127143,1852,1852,1852,1852,646
20240709,122100,249930751,1852,1852,1852,1852,0
20240709,122000,249930751,1852,1852,1852,1852,0
20240709,121900,249930751,1852,1852,1852,1852,0
20240709,121800,249930751,1852,1852,1852,1852,0
20240709,121700,249930751,1852,1852,1852,1852,0
20240709,121600,249930751,1852,1852,1852,1852,1
20240709,121500,249928899,1851,1853,1853,1851,1202
20240709,121400,247703052,1853,1853,1853,1853,0
20240709,121300,247703052,1853,1853,1853,1853,20
20240709,121200,247665992,1853,1853,1853,1853,0
20240709,121100,247665992,1853,1853,1853,1853,500
20240709,121000,246739492,1853,1853,1853,1853,70
20240709,120900,246609782,1853,1853,1853,1853,1
20240709,120800,246607929,1852,1852,1852,1852,0
20240709,120700,246607929,1852,1852,1852,1852,0
20240709,120600,246607929,1852,1852,1852,1852,1
20240709,120500,246606077,1851,1851,1851,1851,0
20240709,120400,246606077,1851,1851,1851,1851,762
20240709,120300,245195615,1851,1851,1851,1851,988
20240709,120200,243366827,1851,1852,1852,1851,726
20240709,120100,242022287,1851,1851,1851,1851,1
20240709,120000,242020436,1851,1851,1851,1851,758
20240709,115900,240617378,1851,1851,1851,1851,100
20240709,115800,240432278,1851,1851,1851,1851,0
20240709,115700,240432278,1851,1851,1851,1851,143
20240709,115600,240167585,1851,1851,1851,1851,0
20240709,115500,240167585,1851,1851,1851,1851,1
20240709,115400,240165734,1850,1852,1852,1850,5396
20240709,115300,230176294,1852,1853,1853,1852,1125
20240709,115200,228091888,1854,1854,1854,1854,20
20240709,115100,228054808,1854,1854,1854,1854,1
20240709,115000,228052954,1854,1854,1854,1854,0
20240709,114900,228052954,1854,1854,1854,1854,0
20240709,114800,228052954,1854,1854,1854,1854,0
20240709,114700,228052954,1854,1854,1854,1854,323
20240709,114600,227454112,1854,1854,1854,1854,0
20240709,114500,227454112,1854,1854,1854,1854,0
20240709,114400,227454112,1854,1854,1854,1854,19
20240709,114300,227418886,1854,1854,1854,1854,0
20240709,114200,227418886,1854,1854,1854,1854,0
20240709,114100,227418886,1854,1854,1854,1854,10
20240709,114000,227400346,1853,1853,1853,1853,0
20240709,113900,227400346,1853,1854,1854,1853,107
20240709,113800,227201970,1854,1854,1854,1854,2
20240709,113700,227198262,1854,1854,1854,1854,28
20240709,113600,227146350,1854,1854,1854,1854,10
20240709,113500,227127810,1854,1854,1854,1854,57
20240709,113400,227022132,1853,1853,1853,1852,295
20240709,113300,226475591,1853,1853,1853,1853,0
20240709,113200,226475591,1853,1853,1853,1853,2
20240709,113100,226471885,1853,1853,1853,1853,2
20240709,113000,226468179,1852,1852,1852,1852,0
20240709,112900,226468179,1852,1853,1853,1851,332
20240709,112800,225853112,1853,1854,1854,1853,217
20240709,112700,225450804,1855,1855,1855,1855,47
20240709,112600,225363619,1854,1853,1854,1853,116
20240709,112500,225148557,1852,1852,1852,1852,0
20240709,112400,225148557,1852,1852,1852,1852,987
20240709,112300,223320633,1851,1854,1854,1851,3060
20240709,112200,217654492,1854,1854,1854,1854,0
20240709,112100,217654492,1854,1854,1854,1854,1
20240709,112000,217652638,1853,1855,1856,1853,209
20240709,111900,217264957,1856,1855,1856,1855,100
20240709,111800,217079370,1855,1855,1855,1855,100
20240709,111700,216893870,1855,1854,1855,1854,101
20240709,111600,216706516,1855,1855,1855,1855,0
20240709,111500,216706516,1855,1854,1855,1854,510
20240709,111400,215760761,1853,1853,1853,1853,0
20240709,111300,215760761,1853,1853,1853,1853,1
20240709,111200,215758908,1853,1853,1853,1853,1
20240709,111100,215757055,1852,1852,1852,1852,0
20240709,111000,215757055,1852,1852,1852,1852,0
20240709,110900,215757055,1852,1852,1852,1852,401
20240709,110800,215014403,1852,1852,1852,1852,0
20240709,110700,215014403,1852,1852,1852,1852,5
20240709,110600,215005143,1852,1852,1852,1852,221
20240709,110500,214595851,1852,1851,1852,1851,284
20240709,110400,214070157,1850,1850,1850,1850,1115
20240709,110300,212007407,1850,1851,1851,1850,2816
20240709,110200,206797034,1851,1851,1851,1851,0
20240709,110100,206797034,1851,1851,1851,1851,102
20240709,110000,206608232,1851,1850,1851,1850,183
20240709,105900,206269661,1850,1851,1852,1850,2171
20240709,105800,202251533,1850,1850,1850,1850,0
20240709,105700,202251533,1850,1850,1850,1850,0
20240709,105600,202251533,1850,1851,1851,1850,3028
20240709,105500,196648395,1852,1853,1853,1852,408
20240709,105400,195892679,1853,1853,1853,1853,1
20240709,105300,195890826,1852,1852,1852,1852,209
20240709,105200,195503758,1851,1851,1851,1851,80
20240709,105100,195355678,1851,1851,1851,1851,0
20240709,105000,195355678,1851,1851,1851,1851,0
20240709,104900,195355678,1851,1851,1851,1851,0
20240709,104800,195355678,1851,1851,1851,1851,30
20240709,104700,195300148,1851,1851,1851,1851,196
20240709,104600,194937352,1851,1851,1851,1851,1001
20240709,104500,193084501,1851,1851,1851,1851,0
20240709,104400,193084501,1851,1850,1851,1850,1852
20240709,104300,189657449,1851,1851,1851,1851,720
20240709,104200,188324729,1850,1850,1850,1850,20
20240709,104100,188287729,1850,1850,1850,1850,2569
20240709,104000,183535079,1850,1850,1850,1849,3033
20240709,103900,177924089,1850,1851,1851,1850,5002
20240709,103800,168669246,1851,1858,1858,1850,14055
20240709,103700,142627817,1858,1858,1858,1858,10
20240709,103600,142609237,1858,1858,1858,1858,0
20240709,103500,142609237,1858,1858,1858,1858,10
20240709,103400,142590657,1858,1855,1858,1854,641
20240709,103300,141401688,1856,1857,1857,1855,1677
20240709,103200,138290315,1859,1859,1859,1859,0
20240709,103100,138290315,1859,1856,1860,1855,9
20240709,103000,138273600,1854,1857,1857,1853,2703
20240709,102900,133262745,1856,1860,1860,1856,1201
20240709,102800,131032475,1860,1858,1860,1856,16
20240709,102700,131002751,1855,1858,1858,1854,6185
20240709,102600,119523243,1858,1858,1858,1858,0
20240709,102500,119523243,1858,1860,1860,1858,215
20240709,102400,119123676,1860,1862,1862,1860,2000
20240709,102300,115403456,1863,1864,1864,1863,137
20240709,102200,115148111,1865,1865,1865,1865,0
20240709,102100,115148111,1865,1865,1865,1865,0
20240709,102000,115148111,1865,1865,1865,1865,26
20240709,101900,115099621,1865,1865,1865,1865,5
20240709,101800,115090296,1865,1865,1865,1865,0
20240709,101700,115090296,1865,1865,1865,1865,19
20240709,101600,115054861,1865,1865,1865,1865,1
20240709,101500,115052996,1865,1865,1865,1865,1
20240709,101400,115051131,1864,1864,1864,1864,0
20240709,101300,115051131,1864,1864,1864,1864,1
20240709,101200,115049267,1864,1866,1866,1864,335
20240709,101100,114424420,1866,1866,1866,1865,863
20240709,101000,112814495,1866,1868,1868,1865,2406
20240709,100900,108325617,1868,1868,1868,1868,9
20240709,100800,108308805,1868,1868,1868,1868,0
20240709,100700,108308805,1868,1868,1868,1868,0
20240709,100600,108308805,1868,1868,1868,1868,200
20240709,100500,107935205,1868,1868,1868,1868,0
20240709,100400,107935205,1868,1868,1868,1868,1
20240709,100300,107933337,1868,1867,1868,1867,4
20240709,100200,107925866,1868,1867,1868,1867,144
20240709,100100,107656992,1866,1867,1867,1866,73
20240709,100000,107520711,1867,1867,1867,1867,667
20240709,095900,106275422,1868,1868,1868,1868,0
20240709,095800,106275422,1868,1868,1868,1868,101
20240709,095700,106086754,1868,1868,1868,1868,0
20240709,095600,106086754,1868,1868,1868,1868,83
20240709,095500,105931710,1868,1868,1868,1868,0
20240709,095400,105931710,1868,1873,1874,1868,2819
20240709,095300,100660503,1872,1872,1873,1870,170
20240709,095200,100342548,1871,1872,1872,1871,353
20240709,095100,99681984,1874,1874,1875,1873,42
20240709,095000,99603240,1875,1876,1876,1874,57
20240709,094900,99496316,1876,1873,1877,1873,31
20240709,094800,99438163,1874,1871,1877,1871,41
20240709,094700,99361434,1871,1871,1871,1871,19
20240709,094600,99325885,1871,1871,1877,1871,259
20240709,094500,98841187,1871,1870,1871,1870,56
20240709,094400,98736412,1870,1870,1870,1870,700
20240709,094300,97427412,1869,1869,1869,1869,43
20240709,094200,97347045,1869,1869,1869,1869,1735
20240709,094100,94104330,1869,1869,1869,1869,0
20240709,094000,94104330,1869,1869,1869,1869,0
20240709,093900,94104330,1869,1869,1869,1868,130
20240709,093800,93861368,1869,1869,1869,1869,52
20240709,093700,93764180,1869,1869,1869,1869,39
20240709,093600,93691289,1869,1868,1869,1867,381
20240709,093500,92979701,1868,1868,1868,1868,145
20240709,093400,92708841,1869,1869,1869,1869,5
20240709,093300,92699496,1869,1869,1869,1868,164
20240709,093200,92392981,1870,1868,1870,1868,981
20240709,093100,90559492,1869,1868,1869,1868,759
20240709,093000,89141679,1868,1869,1869,1868,9
20240709,092900,89124862,1868,1869,1869,1868,58
20240709,092800,89016465,1869,1869,1869,1869,11
20240709,092700,88995906,1870,1869,1870,1869,232
20240709,092600,88562297,1869,1869,1869,1869,4
20240709,092500,88554821,1870,1868,1870,1868,59
20240709,092400,88444607,1868,1867,1868,1867,2
20240709,092300,88440872,1871,1867,1871,1867,1034
20240709,092200,86510250,1866,1863,1866,1861,1643
20240709,092100,83448184,1862,1862,1863,1861,1274
20240709,092000,81076877,1864,1865,1865,1864,32
20240709,091900,81017228,1862,1866,1866,1862,4245
20240709,091800,73113027,1865,1864,1866,1864,3
20240709,091700,73107432,1867,1865,1867,1865,500
20240709,091600,72174260,1865,1860,1865,1860,300
20240709,091500,71615760,1858,1868,1868,1858,4597
20240709,091400,63073128,1869,1870,1870,1863,2758
20240709,091300,57923741,1871,1880,1885,1871,8100
20240709,091200,42731459,1880,1876,1880,1874,1621
20240709,091100,39685781,1879,1878,1880,1878,1090
20240709,091000,37637263,1878,1869,1878,1869,3237
20240709,090900,31580471,1869,1870,1870,1869,570
20240709,090800,30514871,1870,1864,1870,1864,561
20240709,090700,29467232,1864,1858,1864,1858,1021
20240709,090600,27566226,1862,1862,1862,1862,0
20240709,090500,27566226,1862,1858,1862,1858,1546
20240709,090400,24692810,1858,1858,1858,1858,56
20240709,090300,24588762,1859,1863,1864,1859,204
20240709,090200,24208976,1854,1864,1864,1854,749
20240709,090100,22813896,1865,1865,1865,1865,90
20240709,090000,22646046,1869,1852,1870,1852,12226