KissMeData/084680/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,195700,331837824,1892,1892,1892,1892,1402
20240717,195600,331837824,1892,1892,1892,1892,0
20240717,195500,331837824,1892,1892,1892,1892,0
20240717,195400,331837824,1892,1892,1892,1892,0
20240717,195300,331837824,1892,1892,1892,1892,0
20240717,195200,331837824,1892,1892,1892,1892,0
20240717,195100,331837824,1892,1892,1892,1892,0
20240717,195000,331837824,1892,1892,1892,1892,0
20240717,194900,331837824,1892,1892,1892,1892,0
20240717,194800,331837824,1892,1892,1892,1892,0
20240717,194700,331837824,1892,1892,1892,1892,0
20240717,194600,331837824,1892,1892,1892,1892,0
20240717,194500,331837824,1892,1892,1892,1892,0
20240717,194400,331837824,1892,1892,1892,1892,0
20240717,194300,331837824,1892,1892,1892,1892,0
20240717,194200,331837824,1892,1892,1892,1892,0
20240717,194100,331837824,1892,1892,1892,1892,0
20240717,194000,331837824,1892,1892,1892,1892,0
20240717,193900,331837824,1892,1892,1892,1892,0
20240717,193800,331837824,1892,1892,1892,1892,0
20240717,193700,331837824,1892,1892,1892,1892,0
20240717,193600,331837824,1892,1892,1892,1892,0
20240717,193500,331837824,1892,1892,1892,1892,0
20240717,193400,331837824,1892,1892,1892,1892,0
20240717,193300,331837824,1892,1892,1892,1892,0
20240717,193200,331837824,1892,1892,1892,1892,0
20240717,193100,331837824,1892,1892,1892,1892,0
20240717,193000,331837824,1892,1892,1892,1892,0
20240717,192900,331837824,1892,1892,1892,1892,0
20240717,192800,331837824,1892,1892,1892,1892,0
20240717,192700,331837824,1892,1892,1892,1892,1402
20240717,192600,331837824,1892,1892,1892,1892,0
20240717,192500,331837824,1892,1892,1892,1892,0
20240717,192400,331837824,1892,1892,1892,1892,0
20240717,192300,331837824,1892,1892,1892,1892,0
20240717,192200,331837824,1892,1892,1892,1892,0
20240717,192100,331837824,1892,1892,1892,1892,0
20240717,192000,331837824,1892,1892,1892,1892,0
20240717,191900,331837824,1892,1892,1892,1892,0
20240717,191800,331837824,1892,1892,1892,1892,0
20240717,191700,331837824,1892,1892,1892,1892,0
20240717,191600,331837824,1892,1892,1892,1892,0
20240717,191500,331837824,1892,1892,1892,1892,0
20240717,191400,331837824,1892,1892,1892,1892,0
20240717,191300,331837824,1892,1892,1892,1892,0
20240717,191200,331837824,1892,1892,1892,1892,0
20240717,191100,331837824,1892,1892,1892,1892,0
20240717,191000,331837824,1892,1892,1892,1892,0
20240717,190900,331837824,1892,1892,1892,1892,0
20240717,190800,331837824,1892,1892,1892,1892,0
20240717,190700,331837824,1892,1892,1892,1892,0
20240717,190600,331837824,1892,1892,1892,1892,0
20240717,190500,331837824,1892,1892,1892,1892,0
20240717,190400,331837824,1892,1892,1892,1892,0
20240717,190300,331837824,1892,1892,1892,1892,0
20240717,190200,331837824,1892,1892,1892,1892,0
20240717,190100,331837824,1892,1892,1892,1892,0
20240717,190000,331837824,1892,1892,1892,1892,0
20240717,185900,331837824,1892,1892,1892,1892,0
20240717,185800,331837824,1892,1892,1892,1892,0
20240717,185700,331837824,1892,1892,1892,1892,1402
20240717,185600,331837824,1892,1892,1892,1892,0
20240717,185500,331837824,1892,1892,1892,1892,0
20240717,185400,331837824,1892,1892,1892,1892,0
20240717,185300,331837824,1892,1892,1892,1892,0
20240717,185200,331837824,1892,1892,1892,1892,0
20240717,185100,331837824,1892,1892,1892,1892,0
20240717,185000,331837824,1892,1892,1892,1892,0
20240717,184900,331837824,1892,1892,1892,1892,0
20240717,184800,331837824,1892,1892,1892,1892,0
20240717,184700,331837824,1892,1892,1892,1892,0
20240717,184600,331837824,1892,1892,1892,1892,0
20240717,184500,331837824,1892,1892,1892,1892,0
20240717,184400,331837824,1892,1892,1892,1892,0
20240717,184300,331837824,1892,1892,1892,1892,0
20240717,184200,331837824,1892,1892,1892,1892,0
20240717,184100,331837824,1892,1892,1892,1892,0
20240717,184000,331837824,1892,1892,1892,1892,0
20240717,183900,331837824,1892,1892,1892,1892,0
20240717,183800,331837824,1892,1892,1892,1892,0
20240717,183700,331837824,1892,1892,1892,1892,0
20240717,183600,331837824,1892,1892,1892,1892,0
20240717,183500,331837824,1892,1892,1892,1892,0
20240717,183400,331837824,1892,1892,1892,1892,0
20240717,183300,331837824,1892,1892,1892,1892,0
20240717,183200,331837824,1892,1892,1892,1892,0
20240717,183100,331837824,1892,1892,1892,1892,0
20240717,183000,331837824,1892,1892,1892,1892,0
20240717,182900,331837824,1892,1892,1892,1892,0
20240717,182800,331837824,1892,1892,1892,1892,0
20240717,182700,331837824,1892,1892,1892,1892,1402
20240717,182600,331837824,1892,1892,1892,1892,0
20240717,182500,331837824,1892,1892,1892,1892,0
20240717,182400,331837824,1892,1892,1892,1892,0
20240717,182300,331837824,1892,1892,1892,1892,0
20240717,182200,331837824,1892,1892,1892,1892,0
20240717,182100,331837824,1892,1892,1892,1892,0
20240717,182000,331837824,1892,1892,1892,1892,0
20240717,181900,331837824,1892,1892,1892,1892,0
20240717,181800,331837824,1892,1892,1892,1892,0
20240717,181700,331837824,1892,1892,1892,1892,0
20240717,181600,331837824,1892,1892,1892,1892,0
20240717,181500,331837824,1892,1892,1892,1892,0
20240717,181400,331837824,1892,1892,1892,1892,0
20240717,181300,331837824,1892,1892,1892,1892,0
20240717,181200,331837824,1892,1892,1892,1892,0
20240717,181100,331837824,1892,1892,1892,1892,0
20240717,181000,331837824,1892,1892,1892,1892,0
20240717,180900,331837824,1892,1892,1892,1892,0
20240717,180800,331837824,1892,1892,1892,1892,0
20240717,180700,331837824,1892,1892,1892,1892,0
20240717,180600,331837824,1892,1892,1892,1892,0
20240717,180500,331837824,1892,1892,1892,1892,0
20240717,180400,331837824,1892,1892,1892,1892,0
20240717,180300,331837824,1892,1892,1892,1892,0
20240717,180200,331837824,1892,1892,1892,1892,0
20240717,180100,331837824,1892,1892,1892,1892,0
20240717,180000,331837824,1892,1892,1892,1892,0
20240717,175900,331837824,1892,1892,1892,1892,0
20240717,175800,331837824,1892,1892,1892,1892,0
20240717,175700,331837824,1892,1892,1892,1892,1402
20240717,175600,331837824,1892,1892,1892,1892,0
20240717,175500,331837824,1892,1892,1892,1892,0
20240717,175400,331837824,1892,1892,1892,1892,0
20240717,175300,331837824,1892,1892,1892,1892,0
20240717,175200,331837824,1892,1892,1892,1892,0
20240717,175100,331837824,1892,1892,1892,1892,0
20240717,175000,331837824,1892,1892,1892,1892,0
20240717,174900,331837824,1892,1892,1892,1892,0
20240717,174800,331837824,1892,1892,1892,1892,0
20240717,174700,331837824,1892,1892,1892,1892,0
20240717,174600,331837824,1892,1892,1892,1892,0
20240717,174500,331837824,1892,1892,1892,1892,0
20240717,174400,331837824,1892,1892,1892,1892,0
20240717,174300,331837824,1892,1892,1892,1892,0
20240717,174200,331837824,1892,1892,1892,1892,0
20240717,174100,331837824,1892,1892,1892,1892,0
20240717,174000,331837824,1892,1892,1892,1892,0
20240717,173900,331837824,1892,1892,1892,1892,0
20240717,173800,331837824,1892,1892,1892,1892,0
20240717,173700,331837824,1892,1892,1892,1892,0
20240717,173600,331837824,1892,1892,1892,1892,0
20240717,173500,331837824,1892,1892,1892,1892,0
20240717,173400,331837824,1892,1892,1892,1892,0
20240717,173300,331837824,1892,1892,1892,1892,0
20240717,173200,331837824,1892,1892,1892,1892,0
20240717,173100,331837824,1892,1892,1892,1892,0
20240717,173000,331837824,1892,1892,1892,1892,0
20240717,172900,331837824,1892,1892,1892,1892,0
20240717,172800,331837824,1892,1892,1892,1892,0
20240717,172700,331837824,1892,1892,1892,1892,1402
20240717,172600,331837824,1892,1892,1892,1892,0
20240717,172500,331837824,1892,1892,1892,1892,0
20240717,172400,331837824,1892,1892,1892,1892,0
20240717,172300,331837824,1892,1892,1892,1892,0
20240717,172200,331837824,1892,1892,1892,1892,0
20240717,172100,331837824,1892,1892,1892,1892,0
20240717,172000,331837824,1892,1892,1892,1892,0
20240717,171900,331837824,1892,1892,1892,1892,0
20240717,171800,331837824,1892,1892,1892,1892,0
20240717,171700,331837824,1892,1892,1892,1892,0
20240717,171600,331837824,1892,1892,1892,1892,0
20240717,171500,331837824,1892,1892,1892,1892,0
20240717,171400,331837824,1892,1892,1892,1892,0
20240717,171300,331837824,1892,1892,1892,1892,0
20240717,171200,331837824,1892,1892,1892,1892,0
20240717,171100,331837824,1892,1892,1892,1892,0
20240717,171000,331837824,1892,1892,1892,1892,0
20240717,170900,331837824,1892,1892,1892,1892,0
20240717,170800,331837824,1892,1892,1892,1892,0
20240717,170700,331837824,1892,1892,1892,1892,0
20240717,170600,331837824,1892,1892,1892,1892,0
20240717,170500,331837824,1892,1892,1892,1892,0
20240717,170400,331837824,1892,1892,1892,1892,0
20240717,170300,331837824,1892,1892,1892,1892,0
20240717,170200,331837824,1892,1892,1892,1892,0
20240717,170100,331837824,1892,1892,1892,1892,0
20240717,170000,331837824,1892,1892,1892,1892,0
20240717,165900,331837824,1892,1892,1892,1892,0
20240717,165800,331837824,1892,1892,1892,1892,0
20240717,165700,331837824,1892,1892,1892,1892,1402
20240717,165600,331837824,1892,1892,1892,1892,0
20240717,165500,331837824,1892,1892,1892,1892,0
20240717,165400,331837824,1892,1892,1892,1892,0
20240717,165300,331837824,1892,1892,1892,1892,0
20240717,165200,331837824,1892,1892,1892,1892,0
20240717,165100,331837824,1892,1892,1892,1892,0
20240717,165000,331837824,1892,1892,1892,1892,0
20240717,164900,331837824,1892,1892,1892,1892,0
20240717,164800,331837824,1892,1892,1892,1892,0
20240717,164700,331837824,1892,1892,1892,1892,0
20240717,164600,331837824,1892,1892,1892,1892,0
20240717,164500,331837824,1892,1892,1892,1892,0
20240717,164400,331837824,1892,1892,1892,1892,0
20240717,164300,331837824,1892,1892,1892,1892,0
20240717,164200,331837824,1892,1892,1892,1892,0
20240717,164100,331837824,1892,1892,1892,1892,0
20240717,164000,331837824,1892,1892,1892,1892,0
20240717,163900,331837824,1892,1892,1892,1892,0
20240717,163800,331837824,1892,1892,1892,1892,0
20240717,163700,331837824,1892,1892,1892,1892,0
20240717,163600,331837824,1892,1892,1892,1892,0
20240717,163500,331837824,1892,1892,1892,1892,0
20240717,163400,331837824,1892,1892,1892,1892,0
20240717,163300,331837824,1892,1892,1892,1892,0
20240717,163200,331837824,1892,1892,1892,1892,0
20240717,163100,331837824,1892,1892,1892,1892,0
20240717,163000,331837824,1892,1892,1892,1892,0
20240717,162900,331837824,1892,1892,1892,1892,0
20240717,162800,331837824,1892,1892,1892,1892,0
20240717,162700,331837824,1892,1892,1892,1892,1402
20240717,162600,331837824,1892,1892,1892,1892,0
20240717,162500,331837824,1892,1892,1892,1892,0
20240717,162400,331837824,1892,1892,1892,1892,0
20240717,162300,331837824,1892,1892,1892,1892,0
20240717,162200,331837824,1892,1892,1892,1892,0
20240717,162100,331837824,1892,1892,1892,1892,0
20240717,162000,331837824,1892,1892,1892,1892,0
20240717,161900,331837824,1892,1892,1892,1892,0
20240717,161800,331837824,1892,1892,1892,1892,0
20240717,161700,331837824,1892,1892,1892,1892,0
20240717,161600,331837824,1892,1892,1892,1892,0
20240717,161500,331837824,1892,1892,1892,1892,0
20240717,161400,331837824,1892,1892,1892,1892,0
20240717,161300,331837824,1892,1892,1892,1892,0
20240717,161200,331837824,1892,1892,1892,1892,0
20240717,161100,331837824,1892,1892,1892,1892,0
20240717,161000,331837824,1892,1892,1892,1892,0
20240717,160900,331837824,1892,1892,1892,1892,0
20240717,160800,331837824,1892,1892,1892,1892,0
20240717,160700,331837824,1892,1892,1892,1892,0
20240717,160600,331837824,1892,1892,1892,1892,0
20240717,160500,331837824,1892,1892,1892,1892,0
20240717,160400,331837824,1892,1892,1892,1892,0
20240717,160300,331837824,1892,1892,1892,1892,0
20240717,160200,331837824,1892,1892,1892,1892,0
20240717,160100,331837824,1892,1892,1892,1892,0
20240717,160000,331837824,1892,1892,1892,1892,0
20240717,155900,331837824,1892,1892,1892,1892,0
20240717,155800,331837824,1892,1892,1892,1892,0
20240717,155700,331837824,1892,1892,1892,1892,1402
20240717,155600,331837824,1892,1892,1892,1892,0
20240717,155500,331837824,1892,1892,1892,1892,0
20240717,155400,331837824,1892,1892,1892,1892,0
20240717,155300,331837824,1892,1892,1892,1892,0
20240717,155200,331837824,1892,1892,1892,1892,0
20240717,155100,331837824,1892,1892,1892,1892,0
20240717,155000,331837824,1892,1892,1892,1892,0
20240717,154900,331837824,1892,1892,1892,1892,0
20240717,154800,331837824,1892,1892,1892,1892,0
20240717,154700,331837824,1892,1892,1892,1892,0
20240717,154600,331837824,1892,1892,1892,1892,0
20240717,154500,331837824,1892,1892,1892,1892,0
20240717,154400,331837824,1892,1892,1892,1892,0
20240717,154300,331837824,1892,1892,1892,1892,0
20240717,154200,331837824,1892,1892,1892,1892,0
20240717,154100,331837824,1892,1892,1892,1892,0
20240717,154000,331837824,1892,1892,1892,1892,0
20240717,153900,331837824,1892,1892,1892,1892,0
20240717,153800,331837824,1892,1892,1892,1892,0
20240717,153700,331837824,1892,1892,1892,1892,0
20240717,153600,331837824,1892,1892,1892,1892,0
20240717,153500,331837824,1892,1892,1892,1892,0
20240717,153400,331837824,1892,1892,1892,1892,0
20240717,153300,331837824,1892,1892,1892,1892,0
20240717,153200,331837824,1892,1892,1892,1892,0
20240717,153100,331837824,1892,1892,1892,1892,0
20240717,153000,331837824,1892,1892,1892,1892,1402
20240717,152900,329185240,1894,1894,1894,1894,0
20240717,152800,329185240,1894,1894,1894,1894,0
20240717,152700,329185240,1894,1894,1894,1894,0
20240717,152600,329185240,1894,1894,1894,1894,0
20240717,152500,329185240,1894,1894,1894,1894,0
20240717,152400,329185240,1894,1894,1894,1894,0
20240717,152300,329185240,1894,1894,1894,1894,0
20240717,152200,329185240,1894,1894,1894,1894,0
20240717,152100,329185240,1894,1894,1894,1894,0
20240717,152000,329185240,1894,1894,1894,1894,0
20240717,151900,329185240,1894,1894,1900,1894,307
20240717,151800,328603770,1900,1894,1900,1894,27
20240717,151700,328552620,1900,1897,1900,1894,16
20240717,151600,328522287,1897,1895,1897,1895,198
20240717,151500,328147048,1895,1896,1897,1895,971
20240717,151400,326306048,1896,1896,1896,1896,47
20240717,151300,326216936,1897,1897,1897,1897,1
20240717,151200,326215039,1897,1897,1897,1897,1
20240717,151100,326213142,1894,1894,1894,1894,0
20240717,151000,326213142,1894,1894,1894,1894,0
20240717,150900,326213142,1894,1895,1895,1894,3896
20240717,150800,318833600,1895,1895,1895,1895,2125
20240717,150700,314806725,1895,1895,1895,1895,60
20240717,150600,314693025,1895,1895,1895,1895,573
20240717,150500,313607190,1895,1896,1896,1895,3
20240717,150400,313601503,1895,1895,1895,1895,0
20240717,150300,313601503,1895,1895,1895,1895,0
20240717,150200,313601503,1895,1895,1895,1895,10
20240717,150100,313582553,1896,1896,1896,1895,2934
20240717,150000,308020164,1897,1898,1898,1897,823
20240717,145900,306458931,1898,1898,1898,1898,1
20240717,145800,306457033,1900,1900,1900,1900,0
20240717,145700,306457033,1900,1898,1900,1898,53
20240717,145600,306356342,1900,1898,1900,1898,20
20240717,145500,306318346,1900,1900,1900,1896,1928
20240717,145400,302657849,1899,1900,1901,1899,71
20240717,145300,302522949,1900,1901,1901,1900,600
20240717,145200,301382948,1900,1900,1900,1900,50
20240717,145100,301287948,1900,1902,1902,1900,2
20240717,145000,301284146,1900,1900,1900,1900,0
20240717,144900,301284146,1900,1900,1900,1900,0
20240717,144800,301284146,1900,1900,1900,1900,394
20240717,144700,300535546,1900,1900,1900,1900,0
20240717,144600,300535546,1900,1898,1900,1898,1739
20240717,144500,297232940,1898,1898,1898,1898,0
20240717,144400,297232940,1898,1896,1898,1896,1733
20240717,144300,293947106,1896,1896,1896,1896,0
20240717,144200,293947106,1896,1897,1897,1896,480
20240717,144100,293036859,1896,1896,1896,1896,0
20240717,144000,293036859,1896,1896,1896,1896,0
20240717,143900,293036859,1896,1896,1896,1896,0
20240717,143800,293036859,1896,1896,1896,1896,0
20240717,143700,293036859,1896,1896,1896,1896,100
20240717,143600,292847259,1898,1898,1898,1898,6
20240717,143500,292835871,1896,1896,1896,1896,0
20240717,143400,292835871,1896,1896,1896,1896,0
20240717,143300,292835871,1896,1896,1896,1896,0
20240717,143200,292835871,1896,1896,1896,1896,0
20240717,143100,292835871,1896,1896,1896,1896,0
20240717,143000,292835871,1896,1896,1896,1896,462
20240717,142900,291959919,1896,1896,1896,1896,0
20240717,142800,291959919,1896,1896,1896,1896,0
20240717,142700,291959919,1896,1896,1896,1896,17
20240717,142600,291927687,1896,1896,1896,1896,3
20240717,142500,291921999,1896,1896,1896,1896,1
20240717,142400,291920103,1894,1894,1894,1894,0
20240717,142300,291920103,1894,1897,1897,1894,3083
20240717,142200,286076565,1897,1897,1897,1897,0
20240717,142100,286076565,1897,1897,1897,1897,30
20240717,142000,286019655,1897,1897,1897,1897,101
20240717,141900,285828058,1897,1897,1897,1897,251
20240717,141800,285351911,1897,1897,1897,1897,0
20240717,141700,285351911,1897,1897,1897,1897,1
20240717,141600,285350014,1896,1896,1896,1896,10
20240717,141500,285331054,1896,1896,1896,1896,139
20240717,141400,285067510,1895,1895,1895,1895,0
20240717,141300,285067510,1895,1895,1895,1895,0
20240717,141200,285067510,1895,1895,1895,1895,0
20240717,141100,285067510,1895,1895,1895,1895,0
20240717,141000,285067510,1895,1895,1895,1895,0
20240717,140900,285067510,1895,1895,1895,1895,131
20240717,140800,284819265,1895,1895,1895,1895,0
20240717,140700,284819265,1895,1895,1895,1895,0
20240717,140600,284819265,1895,1895,1895,1895,44
20240717,140500,284735885,1895,1895,1895,1895,11
20240717,140400,284715040,1895,1895,1895,1895,0
20240717,140300,284715040,1895,1895,1895,1895,1
20240717,140200,284713145,1895,1895,1895,1895,0
20240717,140100,284713145,1895,1895,1895,1895,2
20240717,140000,284709355,1895,1895,1895,1895,2
20240717,135900,284705565,1895,1895,1895,1895,40
20240717,135800,284629765,1895,1895,1895,1895,40
20240717,135700,284553965,1894,1894,1894,1894,0
20240717,135600,284553965,1894,1894,1894,1894,0
20240717,135500,284553965,1894,1894,1894,1894,0
20240717,135400,284553965,1894,1894,1894,1894,0
20240717,135300,284553965,1894,1894,1894,1894,0
20240717,135200,284553965,1894,1894,1894,1894,0
20240717,135100,284553965,1894,1894,1894,1894,35
20240717,135000,284487675,1894,1894,1894,1894,0
20240717,134900,284487675,1894,1894,1894,1894,0
20240717,134800,284487675,1894,1894,1894,1894,0
20240717,134700,284487675,1894,1894,1894,1894,205
20240717,134600,284099405,1894,1894,1894,1894,0
20240717,134500,284099405,1894,1894,1894,1894,0
20240717,134400,284099405,1894,1894,1894,1894,0
20240717,134300,284099405,1894,1894,1894,1894,1
20240717,134200,284097511,1894,1894,1894,1894,0
20240717,134100,284097511,1894,1894,1894,1894,1
20240717,134000,284095617,1894,1894,1894,1894,1
20240717,133900,284093723,1893,1893,1893,1893,100
20240717,133800,283904423,1894,1894,1894,1894,517
20240717,133700,282925225,1894,1894,1894,1894,0
20240717,133600,282925225,1894,1894,1894,1894,70
20240717,133500,282792645,1894,1894,1894,1894,0
20240717,133400,282792645,1894,1894,1894,1894,0
20240717,133300,282792645,1894,1894,1894,1894,10
20240717,133200,282773705,1894,1894,1894,1894,12
20240717,133100,282750977,1895,1895,1895,1895,99
20240717,133000,282563372,1895,1895,1895,1895,0
20240717,132900,282563372,1895,1895,1895,1895,1
20240717,132800,282561477,1895,1895,1895,1895,1
20240717,132700,282559582,1894,1894,1894,1894,2
20240717,132600,282555794,1894,1894,1894,1894,1
20240717,132500,282553900,1894,1894,1894,1894,6
20240717,132400,282542536,1894,1893,1894,1893,100
20240717,132300,282353235,1893,1894,1894,1893,13
20240717,132200,282328617,1894,1895,1895,1894,586
20240717,132100,281218148,1896,1896,1896,1896,0
20240717,132000,281218148,1896,1896,1896,1896,0
20240717,131900,281218148,1896,1896,1896,1896,0
20240717,131800,281218148,1896,1896,1896,1896,0
20240717,131700,281218148,1896,1896,1896,1896,0
20240717,131600,281218148,1896,1896,1896,1896,0
20240717,131500,281218148,1896,1896,1896,1896,0
20240717,131400,281218148,1896,1896,1896,1896,0
20240717,131300,281218148,1896,1896,1896,1896,0
20240717,131200,281218148,1896,1894,1896,1894,23
20240717,131100,281174553,1895,1895,1896,1894,23
20240717,131000,281130979,1896,1895,1896,1895,26
20240717,130900,281081704,1896,1895,1896,1895,14
20240717,130800,281055167,1896,1896,1897,1895,367
20240717,130700,280359688,1897,1896,1899,1896,21
20240717,130600,280319826,1895,1895,1895,1895,0
20240717,130500,280319826,1895,1895,1895,1895,1
20240717,130400,280317931,1894,1894,1894,1894,9
20240717,130300,280300885,1894,1894,1894,1894,1
20240717,130200,280298991,1893,1893,1893,1893,0
20240717,130100,280298991,1893,1893,1893,1893,0
20240717,130000,280298991,1893,1893,1893,1893,0
20240717,125900,280298991,1893,1893,1893,1893,1
20240717,125800,280297098,1893,1893,1893,1893,3
20240717,125700,280291419,1892,1892,1892,1892,4
20240717,125600,280283851,1893,1892,1893,1892,6
20240717,125500,280272496,1899,1892,1899,1892,11
20240717,125400,280251652,1893,1892,1893,1892,15
20240717,125300,280223261,1891,1891,1891,1891,0
20240717,125200,280223261,1891,1891,1891,1891,0
20240717,125100,280223261,1891,1891,1891,1891,4
20240717,125000,280215697,1889,1892,1892,1889,934
20240717,124900,278450597,1893,1894,1894,1893,362
20240717,124800,277765127,1895,1896,1896,1895,608
20240717,124700,276612962,1897,1897,1897,1897,1
20240717,124600,276611065,1898,1898,1898,1898,0
20240717,124500,276611065,1898,1898,1898,1898,1
20240717,124400,276609167,1898,1898,1898,1898,0
20240717,124300,276609167,1898,1899,1899,1898,540
20240717,124200,275584245,1899,1900,1900,1899,7
20240717,124100,275570949,1899,1899,1899,1899,0
20240717,124000,275570949,1899,1896,1899,1895,103
20240717,123900,275375744,1896,1896,1896,1896,1
20240717,123800,275373848,1897,1896,1897,1896,100
20240717,123700,275184149,1898,1899,1899,1898,345
20240717,123600,274529338,1899,1900,1900,1899,352
20240717,123500,273860888,1899,1900,1900,1899,311
20240717,123400,273270288,1900,1898,1900,1898,71
20240717,123300,273135477,1897,1897,1897,1897,2
20240717,123200,273131683,1896,1896,1896,1896,0
20240717,123100,273131683,1896,1895,1896,1895,113
20240717,123000,272917547,1895,1897,1897,1895,166
20240717,122900,272602854,1897,1899,1899,1897,616
20240717,122800,271434156,1899,1899,1899,1899,0
20240717,122700,271434156,1899,1899,1899,1899,0
20240717,122600,271434156,1899,1899,1900,1899,3
20240717,122500,271428458,1899,1899,1899,1899,4
20240717,122400,271420862,1899,1898,1899,1898,192
20240717,122300,271056440,1899,1899,1899,1899,0
20240717,122200,271056440,1899,1899,1899,1899,0
20240717,122100,271056440,1899,1899,1899,1899,28
20240717,122000,271003268,1898,1898,1898,1898,0
20240717,121900,271003268,1898,1899,1899,1898,1947
20240717,121800,267306240,1900,1900,1900,1900,0
20240717,121700,267306240,1900,1900,1900,1900,1
20240717,121600,267304340,1900,1900,1900,1900,72
20240717,121500,267167540,1899,1899,1899,1899,1
20240717,121400,267165641,1900,1900,1900,1900,53
20240717,121300,267064941,1900,1899,1900,1899,150
20240717,121200,266780089,1898,1898,1898,1898,0
20240717,121100,266780089,1898,1898,1898,1898,11
20240717,121000,266759211,1899,1899,1899,1899,0
20240717,120900,266759211,1899,1899,1899,1899,0
20240717,120800,266759211,1899,1898,1899,1898,2
20240717,120700,266755414,1898,1898,1898,1898,120
20240717,120600,266527654,1899,1899,1899,1899,22
20240717,120500,266485876,1900,1900,1900,1900,0
20240717,120400,266485876,1900,1900,1900,1900,31
20240717,120300,266426976,1899,1899,1900,1899,539
20240717,120200,265402882,1900,1898,1900,1898,2460
20240717,120100,260728925,1898,1897,1898,1897,48
20240717,120000,260637822,1897,1897,1897,1897,170
20240717,115900,260315332,1897,1897,1897,1897,0
20240717,115800,260315332,1897,1896,1897,1896,741
20240717,115700,258910395,1896,1896,1896,1896,0
20240717,115600,258910395,1896,1896,1896,1896,160
20240717,115500,258607035,1896,1896,1896,1896,166
20240717,115400,258292299,1896,1896,1896,1896,16
20240717,115300,258261963,1895,1895,1895,1895,0
20240717,115200,258261963,1895,1895,1895,1895,154
20240717,115100,257970133,1894,1894,1894,1894,0
20240717,115000,257970133,1894,1894,1894,1894,0
20240717,114900,257970133,1894,1894,1894,1894,0
20240717,114800,257970133,1894,1894,1894,1894,279
20240717,114700,257441707,1894,1894,1894,1894,0
20240717,114600,257441707,1894,1894,1894,1894,5
20240717,114500,257432237,1894,1894,1894,1894,1
20240717,114400,257430343,1894,1894,1894,1894,5
20240717,114300,257420873,1894,1894,1894,1894,6
20240717,114200,257409509,1894,1894,1894,1894,100
20240717,114100,257220109,1894,1893,1894,1893,102
20240717,114000,257026923,1893,1893,1893,1893,3
20240717,113900,257021244,1892,1892,1892,1892,1
20240717,113800,257019352,1892,1892,1892,1892,0
20240717,113700,257019352,1892,1892,1892,1892,0
20240717,113600,257019352,1892,1892,1892,1892,888
20240717,113500,255339256,1892,1891,1892,1891,4315
20240717,113400,247179590,1891,1891,1891,1891,523
20240717,113300,246190597,1891,1891,1894,1891,505
20240717,113200,245235630,1890,1890,1890,1890,3859
20240717,113100,237942120,1890,1890,1890,1890,174
20240717,113000,237613260,1890,1890,1890,1890,80
20240717,112900,237462060,1890,1890,1890,1890,3495
20240717,112800,230856510,1890,1891,1891,1890,102
20240717,112700,230663726,1891,1892,1892,1891,427
20240717,112600,229856259,1892,1892,1892,1892,178
20240717,112500,229519483,1892,1892,1892,1892,0
20240717,112400,229519483,1892,1893,1893,1892,1804
20240717,112300,226105667,1894,1894,1894,1894,100
20240717,112200,225916267,1894,1895,1895,1894,132
20240717,112100,225666256,1895,1895,1895,1895,200
20240717,112000,225287256,1895,1895,1895,1895,1858
20240717,111900,221766346,1895,1895,1895,1894,114
20240717,111800,221550318,1895,1895,1895,1895,12
20240717,111700,221527578,1896,1894,1896,1892,1690
20240717,111600,218328633,1893,1893,1893,1893,230
20240717,111500,217893243,1894,1894,1894,1894,0
20240717,111400,217893243,1894,1894,1894,1894,0
20240717,111300,217893243,1894,1895,1896,1894,2155
20240717,111200,213811576,1896,1896,1896,1896,0
20240717,111100,213811576,1896,1896,1896,1896,10
20240717,111000,213792616,1896,1896,1896,1896,15
20240717,110900,213764176,1895,1896,1896,1895,422
20240717,110800,212964482,1896,1896,1896,1896,0
20240717,110700,212964482,1896,1896,1896,1896,93
20240717,110600,212788154,1896,1898,1898,1896,1030
20240717,110500,210834364,1898,1898,1898,1897,105
20240717,110400,210635076,1896,1897,1898,1896,38
20240717,110300,210563016,1898,1897,1898,1897,1406
20240717,110200,207895659,1895,1896,1896,1895,2756
20240717,110100,202671653,1896,1897,1897,1896,1104
20240717,110000,200578467,1898,1898,1898,1898,0
20240717,105900,200578467,1898,1896,1898,1896,1843
20240717,105800,197084129,1897,1897,1897,1897,312
20240717,105700,196492265,1898,1898,1898,1898,230
20240717,105600,196055725,1898,1897,1898,1897,408
20240717,105500,195281748,1897,1897,1897,1897,47
20240717,105400,195192589,1897,1898,1898,1897,504
20240717,105300,194236183,1897,1897,1898,1897,1160
20240717,105200,192035662,1898,1900,1900,1898,5111
20240717,105100,182334755,1900,1900,1900,1900,0
20240717,105000,182334755,1900,1902,1902,1900,3611
20240717,104900,175473842,1903,1908,1908,1903,4580
20240717,104800,166748027,1909,1905,1909,1905,4
20240717,104700,166740398,1911,1911,1911,1911,55
20240717,104600,166635293,1911,1905,1911,1900,1360
20240717,104500,164049455,1905,1906,1910,1903,8221
20240717,104400,148380647,1907,1907,1907,1907,28
20240717,104300,148327251,1907,1907,1907,1907,2
20240717,104200,148323437,1906,1906,1906,1906,1
20240717,104100,148321531,1906,1906,1906,1906,0
20240717,104000,148321531,1906,1906,1906,1906,2
20240717,103900,148317719,1906,1907,1907,1905,3
20240717,103800,148312001,1905,1909,1909,1905,3021
20240717,103700,142552488,1910,1912,1912,1910,17
20240717,103600,142520005,1911,1912,1912,1909,1095
20240717,103500,140428739,1912,1911,1912,1911,5
20240717,103400,140419181,1910,1910,1910,1910,112
20240717,103300,140205261,1911,1911,1911,1911,3
20240717,103200,140199528,1910,1911,1911,1910,380
20240717,103100,139473648,1911,1911,1911,1911,3642
20240717,103000,132513786,1911,1911,1911,1911,50
20240717,102900,132418236,1912,1912,1912,1912,0
20240717,102800,132418236,1912,1913,1915,1912,204
20240717,102700,132027985,1915,1915,1915,1915,0
20240717,102600,132027985,1915,1915,1915,1915,1
20240717,102500,132026070,1915,1911,1915,1911,8
20240717,102400,132010760,1913,1911,1913,1910,644
20240717,102300,130780212,1911,1911,1911,1910,767
20240717,102200,129315239,1911,1911,1911,1911,1
20240717,102100,129313328,1911,1911,1911,1911,152
20240717,102000,129022856,1911,1911,1911,1911,90
20240717,101900,128850866,1911,1910,1911,1910,307
20240717,101800,128264490,1910,1910,1910,1910,116
20240717,101700,128042930,1910,1910,1910,1910,0
20240717,101600,128042930,1910,1910,1911,1910,26
20240717,101500,127993248,1907,1907,1907,1907,0
20240717,101400,127993248,1907,1907,1907,1907,9
20240717,101300,127976085,1908,1908,1908,1908,0
20240717,101200,127976085,1908,1911,1911,1908,1975
20240717,101100,124203889,1911,1911,1911,1911,137
20240717,101000,123942082,1911,1913,1913,1911,16
20240717,100900,123911504,1914,1916,1916,1912,1107
20240717,100800,121791683,1917,1918,1919,1916,406
20240717,100700,121012696,1918,1916,1919,1916,142
20240717,100600,120740244,1919,1922,1922,1917,128
20240717,100500,120494386,1926,1916,1926,1916,45
20240717,100400,120408116,1930,1916,1930,1916,10204
20240717,100300,100731928,1915,1918,1918,1915,252
20240717,100200,100248741,1921,1910,1922,1910,4055
20240717,100100,92463615,1912,1908,1917,1908,629
20240717,100000,91262834,1909,1909,1909,1909,51
20240717,095900,91165475,1909,1909,1909,1909,12
20240717,095800,91142567,1911,1914,1915,1911,975
20240717,095700,89277791,1914,1916,1917,1914,1160
20240717,095600,87057546,1917,1913,1917,1913,815
20240717,095500,85496819,1915,1913,1915,1913,11
20240717,095400,85475761,1913,1913,1917,1911,82
20240717,095300,85318821,1915,1908,1915,1908,11
20240717,095200,85297814,1911,1907,1911,1907,1483
20240717,095100,82469714,1906,1907,1907,1906,344
20240717,095000,81814049,1907,1907,1907,1906,335
20240717,094900,81175236,1907,1910,1913,1906,1981
20240717,094800,77396578,1910,1919,1919,1910,3362
20240717,094700,70962647,1920,1914,1922,1913,676
20240717,094600,69665424,1922,1913,1922,1910,1256
20240717,094500,67266161,1915,1920,1922,1910,5060
20240717,094400,57561641,1920,1901,1920,1901,3711
20240717,094300,50474079,1901,1900,1907,1899,5149
20240717,094200,40666360,1902,1899,1902,1898,2666
20240717,094100,35601523,1900,1900,1900,1900,1
20240717,094000,35599623,1900,1900,1900,1900,14
20240717,093900,35573023,1900,1900,1900,1900,35
20240717,093800,35506523,1898,1900,1901,1898,118
20240717,093700,35282319,1900,1899,1900,1899,100
20240717,093600,35092390,1899,1899,1899,1899,312
20240717,093500,34499902,1898,1899,1899,1898,11
20240717,093400,34479014,1899,1900,1900,1899,866
20240717,093300,32833729,1900,1900,1900,1900,73
20240717,093200,32695029,1900,1900,1900,1900,10
20240717,093100,32676029,1900,1900,1900,1900,194
20240717,093000,32307429,1901,1900,1901,1900,1520
20240717,092900,29419419,1901,1901,1901,1901,726
20240717,092800,28039293,1902,1902,1902,1902,200
20240717,092700,27658893,1901,1901,1901,1901,3
20240717,092600,27653190,1902,1902,1902,1902,6
20240717,092500,27641778,1902,1901,1902,1900,121
20240717,092400,27411656,1903,1903,1903,1903,0
20240717,092300,27411656,1903,1900,1904,1900,1221
20240717,092200,25091648,1900,1900,1900,1900,12
20240717,092100,25068848,1900,1900,1900,1900,500
20240717,092000,24118848,1899,1899,1899,1899,1
20240717,091900,24116949,1899,1899,1899,1899,0
20240717,091800,24116949,1899,1898,1899,1898,536
20240717,091700,23099518,1900,1900,1900,1900,0
20240717,091600,23099518,1900,1900,1900,1900,0
20240717,091500,23099518,1900,1900,1900,1900,0
20240717,091400,23099518,1900,1900,1900,1900,1
20240717,091300,23097618,1897,1899,1899,1896,476
20240717,091200,22195031,1900,1896,1900,1895,1910
20240717,091100,18575463,1895,1897,1897,1895,500
20240717,091000,17627837,1898,1900,1900,1898,1119
20240717,090900,15501741,1900,1904,1904,1900,218
20240717,090800,15087509,1900,1900,1900,1900,1415
20240717,090700,12399009,1900,1900,1900,1900,1435
20240717,090600,9672509,1900,1900,1900,1900,1000
20240717,090500,7772509,1900,1900,1900,1900,2
20240717,090400,7768709,1900,1900,1900,1900,66
20240717,090300,7643309,1900,1900,1900,1900,336
20240717,090200,7004909,1900,1900,1900,1900,1
20240717,090100,7003009,1900,1900,1900,1900,1600
20240717,090000,3963009,1905,1908,1908,1905,2078