KissMeData/095910/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,201200,1530928502,2100,2100,2100,2100,38783
20240703,201100,1530928502,2100,2100,2100,2100,0
20240703,201000,1530928502,2100,2100,2100,2100,0
20240703,200900,1530928502,2100,2100,2100,2100,0
20240703,200800,1530928502,2100,2100,2100,2100,0
20240703,200700,1530928502,2100,2100,2100,2100,0
20240703,200600,1530928502,2100,2100,2100,2100,0
20240703,200500,1530928502,2100,2100,2100,2100,0
20240703,200400,1530928502,2100,2100,2100,2100,0
20240703,200300,1530928502,2100,2100,2100,2100,0
20240703,200200,1530928502,2100,2100,2100,2100,0
20240703,200100,1530928502,2100,2100,2100,2100,0
20240703,200000,1530928502,2100,2100,2100,2100,0
20240703,195900,1530928502,2100,2100,2100,2100,0
20240703,195800,1530928502,2100,2100,2100,2100,0
20240703,195700,1530928502,2100,2100,2100,2100,0
20240703,195600,1530928502,2100,2100,2100,2100,0
20240703,195500,1530928502,2100,2100,2100,2100,0
20240703,195400,1530928502,2100,2100,2100,2100,0
20240703,195300,1530928502,2100,2100,2100,2100,0
20240703,195200,1530928502,2100,2100,2100,2100,0
20240703,195100,1530928502,2100,2100,2100,2100,0
20240703,195000,1530928502,2100,2100,2100,2100,0
20240703,194900,1530928502,2100,2100,2100,2100,0
20240703,194800,1530928502,2100,2100,2100,2100,0
20240703,194700,1530928502,2100,2100,2100,2100,0
20240703,194600,1530928502,2100,2100,2100,2100,0
20240703,194500,1530928502,2100,2100,2100,2100,0
20240703,194400,1530928502,2100,2100,2100,2100,0
20240703,194300,1530928502,2100,2100,2100,2100,0
20240703,194200,1530928502,2100,2100,2100,2100,38783
20240703,194100,1530928502,2100,2100,2100,2100,0
20240703,194000,1530928502,2100,2100,2100,2100,0
20240703,193900,1530928502,2100,2100,2100,2100,0
20240703,193800,1530928502,2100,2100,2100,2100,0
20240703,193700,1530928502,2100,2100,2100,2100,0
20240703,193600,1530928502,2100,2100,2100,2100,0
20240703,193500,1530928502,2100,2100,2100,2100,0
20240703,193400,1530928502,2100,2100,2100,2100,0
20240703,193300,1530928502,2100,2100,2100,2100,0
20240703,193200,1530928502,2100,2100,2100,2100,0
20240703,193100,1530928502,2100,2100,2100,2100,0
20240703,193000,1530928502,2100,2100,2100,2100,0
20240703,192900,1530928502,2100,2100,2100,2100,0
20240703,192800,1530928502,2100,2100,2100,2100,0
20240703,192700,1530928502,2100,2100,2100,2100,0
20240703,192600,1530928502,2100,2100,2100,2100,0
20240703,192500,1530928502,2100,2100,2100,2100,0
20240703,192400,1530928502,2100,2100,2100,2100,0
20240703,192300,1530928502,2100,2100,2100,2100,0
20240703,192200,1530928502,2100,2100,2100,2100,0
20240703,192100,1530928502,2100,2100,2100,2100,0
20240703,192000,1530928502,2100,2100,2100,2100,0
20240703,191900,1530928502,2100,2100,2100,2100,0
20240703,191800,1530928502,2100,2100,2100,2100,0
20240703,191700,1530928502,2100,2100,2100,2100,0
20240703,191600,1530928502,2100,2100,2100,2100,0
20240703,191500,1530928502,2100,2100,2100,2100,0
20240703,191400,1530928502,2100,2100,2100,2100,0
20240703,191300,1530928502,2100,2100,2100,2100,0
20240703,191200,1530928502,2100,2100,2100,2100,38783
20240703,191100,1530928502,2100,2100,2100,2100,0
20240703,191000,1530928502,2100,2100,2100,2100,0
20240703,190900,1530928502,2100,2100,2100,2100,0
20240703,190800,1530928502,2100,2100,2100,2100,0
20240703,190700,1530928502,2100,2100,2100,2100,0
20240703,190600,1530928502,2100,2100,2100,2100,0
20240703,190500,1530928502,2100,2100,2100,2100,0
20240703,190400,1530928502,2100,2100,2100,2100,0
20240703,190300,1530928502,2100,2100,2100,2100,0
20240703,190200,1530928502,2100,2100,2100,2100,0
20240703,190100,1530928502,2100,2100,2100,2100,0
20240703,190000,1530928502,2100,2100,2100,2100,0
20240703,185900,1530928502,2100,2100,2100,2100,0
20240703,185800,1530928502,2100,2100,2100,2100,0
20240703,185700,1530928502,2100,2100,2100,2100,0
20240703,185600,1530928502,2100,2100,2100,2100,0
20240703,185500,1530928502,2100,2100,2100,2100,0
20240703,185400,1530928502,2100,2100,2100,2100,0
20240703,185300,1530928502,2100,2100,2100,2100,0
20240703,185200,1530928502,2100,2100,2100,2100,0
20240703,185100,1530928502,2100,2100,2100,2100,0
20240703,185000,1530928502,2100,2100,2100,2100,0
20240703,184900,1530928502,2100,2100,2100,2100,0
20240703,184800,1530928502,2100,2100,2100,2100,0
20240703,184700,1530928502,2100,2100,2100,2100,0
20240703,184600,1530928502,2100,2100,2100,2100,0
20240703,184500,1530928502,2100,2100,2100,2100,0
20240703,184400,1530928502,2100,2100,2100,2100,0
20240703,184300,1530928502,2100,2100,2100,2100,0
20240703,184200,1530928502,2100,2100,2100,2100,38783
20240703,184100,1530928502,2100,2100,2100,2100,0
20240703,184000,1530928502,2100,2100,2100,2100,0
20240703,183900,1530928502,2100,2100,2100,2100,0
20240703,183800,1530928502,2100,2100,2100,2100,0
20240703,183700,1530928502,2100,2100,2100,2100,0
20240703,183600,1530928502,2100,2100,2100,2100,0
20240703,183500,1530928502,2100,2100,2100,2100,0
20240703,183400,1530928502,2100,2100,2100,2100,0
20240703,183300,1530928502,2100,2100,2100,2100,0
20240703,183200,1530928502,2100,2100,2100,2100,0
20240703,183100,1530928502,2100,2100,2100,2100,0
20240703,183000,1530928502,2100,2100,2100,2100,0
20240703,182900,1530928502,2100,2100,2100,2100,0
20240703,182800,1530928502,2100,2100,2100,2100,0
20240703,182700,1530928502,2100,2100,2100,2100,0
20240703,182600,1530928502,2100,2100,2100,2100,0
20240703,182500,1530928502,2100,2100,2100,2100,0
20240703,182400,1530928502,2100,2100,2100,2100,0
20240703,182300,1530928502,2100,2100,2100,2100,0
20240703,182200,1530928502,2100,2100,2100,2100,0
20240703,182100,1530928502,2100,2100,2100,2100,0
20240703,182000,1530928502,2100,2100,2100,2100,0
20240703,181900,1530928502,2100,2100,2100,2100,0
20240703,181800,1530928502,2100,2100,2100,2100,0
20240703,181700,1530928502,2100,2100,2100,2100,0
20240703,181600,1530928502,2100,2100,2100,2100,0
20240703,181500,1530928502,2100,2100,2100,2100,0
20240703,181400,1530928502,2100,2100,2100,2100,0
20240703,181300,1530928502,2100,2100,2100,2100,0
20240703,181200,1530928502,2100,2100,2100,2100,38783
20240703,181100,1530928502,2100,2100,2100,2100,0
20240703,181000,1530928502,2100,2100,2100,2100,0
20240703,180900,1530928502,2100,2100,2100,2100,0
20240703,180800,1530928502,2100,2100,2100,2100,0
20240703,180700,1530928502,2100,2100,2100,2100,0
20240703,180600,1530928502,2100,2100,2100,2100,0
20240703,180500,1530928502,2100,2100,2100,2100,0
20240703,180400,1530928502,2100,2100,2100,2100,0
20240703,180300,1530928502,2100,2100,2100,2100,0
20240703,180200,1530928502,2100,2100,2100,2100,0
20240703,180100,1530928502,2100,2100,2100,2100,0
20240703,180000,1530928502,2100,2100,2100,2100,0
20240703,175900,1530928502,2100,2100,2100,2100,0
20240703,175800,1530928502,2100,2100,2100,2100,0
20240703,175700,1530928502,2100,2100,2100,2100,0
20240703,175600,1530928502,2100,2100,2100,2100,0
20240703,175500,1530928502,2100,2100,2100,2100,0
20240703,175400,1530928502,2100,2100,2100,2100,0
20240703,175300,1530928502,2100,2100,2100,2100,0
20240703,175200,1530928502,2100,2100,2100,2100,0
20240703,175100,1530928502,2100,2100,2100,2100,0
20240703,175000,1530928502,2100,2100,2100,2100,0
20240703,174900,1530928502,2100,2100,2100,2100,0
20240703,174800,1530928502,2100,2100,2100,2100,0
20240703,174700,1530928502,2100,2100,2100,2100,0
20240703,174600,1530928502,2100,2100,2100,2100,0
20240703,174500,1530928502,2100,2100,2100,2100,0
20240703,174400,1530928502,2100,2100,2100,2100,0
20240703,174300,1530928502,2100,2100,2100,2100,0
20240703,174200,1530928502,2100,2100,2100,2100,38783
20240703,174100,1530928502,2100,2100,2100,2100,0
20240703,174000,1530928502,2100,2100,2100,2100,0
20240703,173900,1530928502,2100,2100,2100,2100,0
20240703,173800,1530928502,2100,2100,2100,2100,0
20240703,173700,1530928502,2100,2100,2100,2100,0
20240703,173600,1530928502,2100,2100,2100,2100,0
20240703,173500,1530928502,2100,2100,2100,2100,0
20240703,173400,1530928502,2100,2100,2100,2100,0
20240703,173300,1530928502,2100,2100,2100,2100,0
20240703,173200,1530928502,2100,2100,2100,2100,0
20240703,173100,1530928502,2100,2100,2100,2100,0
20240703,173000,1530928502,2100,2100,2100,2100,0
20240703,172900,1530928502,2100,2100,2100,2100,0
20240703,172800,1530928502,2100,2100,2100,2100,0
20240703,172700,1530928502,2100,2100,2100,2100,0
20240703,172600,1530928502,2100,2100,2100,2100,0
20240703,172500,1530928502,2100,2100,2100,2100,0
20240703,172400,1530928502,2100,2100,2100,2100,0
20240703,172300,1530928502,2100,2100,2100,2100,0
20240703,172200,1530928502,2100,2100,2100,2100,0
20240703,172100,1530928502,2100,2100,2100,2100,0
20240703,172000,1530928502,2100,2100,2100,2100,0
20240703,171900,1530928502,2100,2100,2100,2100,0
20240703,171800,1530928502,2100,2100,2100,2100,0
20240703,171700,1530928502,2100,2100,2100,2100,0
20240703,171600,1530928502,2100,2100,2100,2100,0
20240703,171500,1530928502,2100,2100,2100,2100,0
20240703,171400,1530928502,2100,2100,2100,2100,0
20240703,171300,1530928502,2100,2100,2100,2100,0
20240703,171200,1530928502,2100,2100,2100,2100,38783
20240703,171100,1530928502,2100,2100,2100,2100,0
20240703,171000,1530928502,2100,2100,2100,2100,0
20240703,170900,1530928502,2100,2100,2100,2100,0
20240703,170800,1530928502,2100,2100,2100,2100,0
20240703,170700,1530928502,2100,2100,2100,2100,0
20240703,170600,1530928502,2100,2100,2100,2100,0
20240703,170500,1530928502,2100,2100,2100,2100,0
20240703,170400,1530928502,2100,2100,2100,2100,0
20240703,170300,1530928502,2100,2100,2100,2100,0
20240703,170200,1530928502,2100,2100,2100,2100,0
20240703,170100,1530928502,2100,2100,2100,2100,0
20240703,170000,1530928502,2100,2100,2100,2100,0
20240703,165900,1530928502,2100,2100,2100,2100,0
20240703,165800,1530928502,2100,2100,2100,2100,0
20240703,165700,1530928502,2100,2100,2100,2100,0
20240703,165600,1530928502,2100,2100,2100,2100,0
20240703,165500,1530928502,2100,2100,2100,2100,0
20240703,165400,1530928502,2100,2100,2100,2100,0
20240703,165300,1530928502,2100,2100,2100,2100,0
20240703,165200,1530928502,2100,2100,2100,2100,0
20240703,165100,1530928502,2100,2100,2100,2100,0
20240703,165000,1530928502,2100,2100,2100,2100,0
20240703,164900,1530928502,2100,2100,2100,2100,0
20240703,164800,1530928502,2100,2100,2100,2100,0
20240703,164700,1530928502,2100,2100,2100,2100,0
20240703,164600,1530928502,2100,2100,2100,2100,0
20240703,164500,1530928502,2100,2100,2100,2100,0
20240703,164400,1530928502,2100,2100,2100,2100,0
20240703,164300,1530928502,2100,2100,2100,2100,0
20240703,164200,1530928502,2100,2100,2100,2100,38783
20240703,164100,1530928502,2100,2100,2100,2100,0
20240703,164000,1530928502,2100,2100,2100,2100,0
20240703,163900,1530928502,2100,2100,2100,2100,0
20240703,163800,1530928502,2100,2100,2100,2100,0
20240703,163700,1530928502,2100,2100,2100,2100,0
20240703,163600,1530928502,2100,2100,2100,2100,0
20240703,163500,1530928502,2100,2100,2100,2100,0
20240703,163400,1530928502,2100,2100,2100,2100,0
20240703,163300,1530928502,2100,2100,2100,2100,0
20240703,163200,1530928502,2100,2100,2100,2100,0
20240703,163100,1530928502,2100,2100,2100,2100,0
20240703,163000,1530928502,2100,2100,2100,2100,0
20240703,162900,1530928502,2100,2100,2100,2100,0
20240703,162800,1530928502,2100,2100,2100,2100,0
20240703,162700,1530928502,2100,2100,2100,2100,0
20240703,162600,1530928502,2100,2100,2100,2100,0
20240703,162500,1530928502,2100,2100,2100,2100,0
20240703,162400,1530928502,2100,2100,2100,2100,0
20240703,162300,1530928502,2100,2100,2100,2100,0
20240703,162200,1530928502,2100,2100,2100,2100,0
20240703,162100,1530928502,2100,2100,2100,2100,0
20240703,162000,1530928502,2100,2100,2100,2100,0
20240703,161900,1530928502,2100,2100,2100,2100,0
20240703,161800,1530928502,2100,2100,2100,2100,0
20240703,161700,1530928502,2100,2100,2100,2100,0
20240703,161600,1530928502,2100,2100,2100,2100,0
20240703,161500,1530928502,2100,2100,2100,2100,0
20240703,161400,1530928502,2100,2100,2100,2100,0
20240703,161300,1530928502,2100,2100,2100,2100,0
20240703,161200,1530928502,2100,2100,2100,2100,38783
20240703,161100,1530928502,2100,2100,2100,2100,0
20240703,161000,1530928502,2100,2100,2100,2100,0
20240703,160900,1530928502,2100,2100,2100,2100,0
20240703,160800,1530928502,2100,2100,2100,2100,0
20240703,160700,1530928502,2100,2100,2100,2100,0
20240703,160600,1530928502,2100,2100,2100,2100,0
20240703,160500,1530928502,2100,2100,2100,2100,0
20240703,160400,1530928502,2100,2100,2100,2100,0
20240703,160300,1530928502,2100,2100,2100,2100,0
20240703,160200,1530928502,2100,2100,2100,2100,0
20240703,160100,1530928502,2100,2100,2100,2100,0
20240703,160000,1530928502,2100,2100,2100,2100,0
20240703,155900,1530928502,2100,2100,2100,2100,0
20240703,155800,1530928502,2100,2100,2100,2100,0
20240703,155700,1530928502,2100,2100,2100,2100,0
20240703,155600,1530928502,2100,2100,2100,2100,0
20240703,155500,1530928502,2100,2100,2100,2100,0
20240703,155400,1530928502,2100,2100,2100,2100,0
20240703,155300,1530928502,2100,2100,2100,2100,0
20240703,155200,1530928502,2100,2100,2100,2100,0
20240703,155100,1530928502,2100,2100,2100,2100,0
20240703,155000,1530928502,2100,2100,2100,2100,0
20240703,154900,1530928502,2100,2100,2100,2100,0
20240703,154800,1530928502,2100,2100,2100,2100,0
20240703,154700,1530928502,2100,2100,2100,2100,0
20240703,154600,1530928502,2100,2100,2100,2100,0
20240703,154500,1530928502,2100,2100,2100,2100,0
20240703,154400,1530928502,2100,2100,2100,2100,0
20240703,154300,1530928502,2100,2100,2100,2100,0
20240703,154200,1530928502,2100,2100,2100,2100,38783
20240703,154100,1530928502,2100,2100,2100,2100,0
20240703,154000,1530928502,2100,2100,2100,2100,0
20240703,153900,1530928502,2100,2100,2100,2100,0
20240703,153800,1530928502,2100,2100,2100,2100,0
20240703,153700,1530928502,2100,2100,2100,2100,0
20240703,153600,1530928502,2100,2100,2100,2100,0
20240703,153500,1530928502,2100,2100,2100,2100,0
20240703,153400,1530928502,2100,2100,2100,2100,0
20240703,153300,1530928502,2100,2100,2100,2100,0
20240703,153200,1530928502,2100,2100,2100,2100,0
20240703,153100,1530928502,2100,2100,2100,2100,0
20240703,153000,1530928502,2100,2100,2100,2100,38783
20240703,152900,1449484202,2040,2040,2040,2040,0
20240703,152800,1449484202,2040,2040,2040,2040,0
20240703,152700,1449484202,2040,2040,2040,2040,0
20240703,152600,1449484202,2040,2040,2040,2040,0
20240703,152500,1449484202,2040,2040,2040,2040,0
20240703,152400,1449484202,2040,2040,2040,2040,0
20240703,152300,1449484202,2040,2040,2040,2040,0
20240703,152200,1449484202,2040,2040,2040,2040,0
20240703,152100,1449484202,2040,2040,2040,2040,0
20240703,152000,1449484202,2040,2040,2040,2040,0
20240703,151900,1449484202,2040,2050,2060,2030,30065
20240703,151800,1388129032,2050,2025,2050,2020,19844
20240703,151700,1347793297,2030,2015,2030,2015,7104
20240703,151600,1333427157,2015,2020,2025,2005,2403
20240703,151500,1328576632,2015,2000,2015,2000,13862
20240703,151400,1300712367,2005,2005,2005,1981,2795
20240703,151300,1295120841,2000,1981,2000,1977,4354
20240703,151200,1286441831,1981,1981,1981,1975,15
20240703,151100,1286412146,1982,1969,1982,1968,5062
20240703,151000,1276435210,1969,1958,1971,1953,4573
20240703,150900,1267441360,1970,1952,1970,1952,2199
20240703,150800,1263144027,1952,1940,1952,1940,5949
20240703,150700,1251602515,1940,1941,1943,1940,2037
20240703,150600,1247650715,1945,1946,1946,1934,2012
20240703,150500,1243756347,1946,1929,1947,1928,4101
20240703,150400,1235800065,1953,1925,1953,1922,1329
20240703,150300,1233239039,1925,1944,1944,1925,11216
20240703,150200,1211566814,1953,1948,1953,1942,1100
20240703,150100,1209422684,1950,1943,1950,1942,1035
20240703,150000,1207411745,1956,1944,1956,1941,2719
20240703,145900,1202128567,1944,1956,1956,1944,571
20240703,145800,1201015451,1956,1950,1960,1950,887
20240703,145700,1199280683,1950,1959,1959,1950,4485
20240703,145600,1190519971,1959,1963,1963,1959,6546
20240703,145500,1177683724,1974,1968,1974,1961,322
20240703,145400,1177051300,1973,1973,1973,1973,1293
20240703,145300,1174500211,1973,1963,1973,1961,2439
20240703,145200,1169703908,1963,1969,1977,1961,4518
20240703,145100,1160795956,1961,1961,1962,1961,1478
20240703,145000,1157897394,1960,1970,1970,1960,4025
20240703,144900,1150002858,1970,1977,1979,1970,3728
20240703,144800,1142651963,1977,1985,1985,1977,1988
20240703,144700,1138717698,1985,1985,1988,1985,33
20240703,144600,1138652190,1985,1991,1991,1985,731
20240703,144500,1137197190,1994,1994,1994,1994,1
20240703,144400,1137195196,1977,1999,1999,1977,2431
20240703,144300,1132372644,1999,1995,2000,1985,3416
20240703,144200,1125550392,1995,1976,1995,1976,123
20240703,144100,1125305140,1976,1985,1985,1975,1234
20240703,144000,1122866589,1998,2015,2015,1985,1103
20240703,143900,1120668883,2000,1986,2010,1986,6609
20240703,143800,1107448828,1986,1988,1990,1986,3761
20240703,143700,1099972219,2000,2000,2005,2000,2461
20240703,143600,1095047784,2000,2015,2015,1985,13342
20240703,143500,1068343094,2010,2005,2030,2000,6242
20240703,143400,1055746999,2010,1968,2015,1967,16307
20240703,143300,1023366660,1967,1974,1974,1967,2793
20240703,143200,1017868986,1974,1965,1977,1965,478
20240703,143100,1016928705,1979,1980,1980,1965,6912
20240703,143000,1003262863,1982,1969,1983,1961,11138
20240703,142900,981389490,1965,1970,1976,1965,5172
20240703,142800,971213848,1969,1970,1988,1969,4863
20240703,142700,961614763,1969,1970,1970,1969,434
20240703,142600,960759825,1985,1965,1986,1965,686
20240703,142500,959411338,1982,1989,1999,1957,11572
20240703,142400,936561142,1989,1972,1990,1972,6680
20240703,142300,923303666,1963,1965,1983,1963,4726
20240703,142200,913980661,1964,1972,1997,1964,11080
20240703,142100,892097316,1963,1950,1973,1950,5608
20240703,142000,881116119,1941,1977,1980,1921,24128
20240703,141900,834043386,1978,2000,2005,1978,11206
20240703,141800,811729568,2000,2025,2030,1999,8624
20240703,141700,794429307,2020,1999,2030,1983,9192
20240703,141600,775894942,1983,2040,2040,1982,9917
20240703,141500,756083399,2035,2005,2040,1981,44288
20240703,141400,666687300,1986,2035,2050,1973,26744
20240703,141300,612994549,2050,2095,2150,2015,176250
20240703,141200,244111759,2095,2095,2095,2095,0
20240703,141100,244111759,2095,2095,2095,2095,0
20240703,141000,244111759,2095,2035,2095,1967,24457
20240703,140900,193920976,2030,1965,2065,1965,40416
20240703,140800,112735092,1965,1943,1967,1915,12246
20240703,140700,88999184,1944,1934,1944,1907,2164
20240703,140600,84809933,1934,1875,1934,1875,20341
20240703,140500,46207926,1875,1875,1875,1875,0
20240703,140400,46207926,1875,1875,1875,1875,0
20240703,140300,46207926,1875,1875,1875,1875,0
20240703,140200,46207926,1875,1875,1875,1875,0
20240703,140100,46207926,1875,1875,1875,1875,0
20240703,140000,46207926,1875,1875,1875,1875,0
20240703,135900,46207926,1875,1875,1875,1875,0
20240703,135800,46207926,1875,1873,1875,1872,12
20240703,135700,46185453,1875,1875,1875,1875,0
20240703,135600,46185453,1875,1875,1875,1875,0
20240703,135500,46185453,1875,1875,1875,1875,0
20240703,135400,46185453,1875,1875,1875,1875,0
20240703,135300,46185453,1875,1875,1875,1875,0
20240703,135200,46185453,1875,1873,1875,1873,544
20240703,135100,45166539,1873,1873,1873,1873,0
20240703,135000,45166539,1873,1873,1873,1873,10
20240703,134900,45147809,1873,1873,1873,1873,0
20240703,134800,45147809,1873,1873,1873,1873,0
20240703,134700,45147809,1873,1873,1873,1873,1
20240703,134600,45145936,1873,1873,1873,1873,0
20240703,134500,45145936,1873,1871,1873,1871,6
20240703,134400,45134702,1871,1871,1871,1871,1
20240703,134300,45132831,1873,1873,1873,1873,0
20240703,134200,45132831,1873,1873,1873,1873,0
20240703,134100,45132831,1873,1873,1873,1873,0
20240703,134000,45132831,1873,1873,1873,1873,0
20240703,133900,45132831,1873,1873,1873,1873,0
20240703,133800,45132831,1873,1873,1873,1873,0
20240703,133700,45132831,1873,1873,1873,1873,0
20240703,133600,45132831,1873,1873,1873,1873,0
20240703,133500,45132831,1873,1873,1873,1873,0
20240703,133400,45132831,1873,1873,1873,1873,0
20240703,133300,45132831,1873,1873,1873,1873,0
20240703,133200,45132831,1873,1873,1873,1873,3
20240703,133100,45127212,1870,1870,1870,1870,0
20240703,133000,45127212,1870,1870,1870,1870,0
20240703,132900,45127212,1870,1870,1870,1870,0
20240703,132800,45127212,1870,1870,1870,1870,834
20240703,132700,43567632,1870,1870,1870,1870,1
20240703,132600,43565762,1870,1870,1870,1870,0
20240703,132500,43565762,1870,1870,1870,1870,0
20240703,132400,43565762,1870,1870,1870,1870,2
20240703,132300,43562022,1870,1870,1870,1870,0
20240703,132200,43562022,1870,1870,1870,1870,0
20240703,132100,43562022,1870,1870,1870,1870,600
20240703,132000,42440022,1873,1873,1873,1873,0
20240703,131900,42440022,1873,1873,1873,1873,1
20240703,131800,42438149,1865,1865,1865,1865,502
20240703,131700,41501919,1865,1867,1867,1865,39
20240703,131600,41429173,1867,1867,1867,1867,416
20240703,131500,40652501,1867,1867,1867,1867,52
20240703,131400,40555417,1867,1868,1868,1867,23
20240703,131300,40512473,1868,1869,1869,1868,38
20240703,131200,40441467,1870,1871,1871,1868,233
20240703,131100,40006149,1872,1872,1872,1871,27
20240703,131000,39955607,1873,1873,1873,1873,0
20240703,130900,39955607,1873,1873,1873,1873,0
20240703,130800,39955607,1873,1873,1873,1873,0
20240703,130700,39955607,1873,1873,1873,1873,0
20240703,130600,39955607,1873,1873,1873,1873,0
20240703,130500,39955607,1873,1873,1873,1873,1
20240703,130400,39953734,1872,1872,1872,1872,0
20240703,130300,39953734,1872,1872,1872,1872,0
20240703,130200,39953734,1872,1872,1872,1872,0
20240703,130100,39953734,1872,1872,1872,1872,0
20240703,130000,39953734,1872,1872,1872,1872,0
20240703,125900,39953734,1872,1872,1872,1872,79
20240703,125800,39805846,1872,1872,1872,1872,0
20240703,125700,39805846,1872,1872,1872,1872,1
20240703,125600,39803974,1872,1872,1872,1872,0
20240703,125500,39803974,1872,1872,1872,1872,0
20240703,125400,39803974,1872,1872,1872,1872,9
20240703,125300,39787126,1870,1872,1872,1870,30
20240703,125200,39730995,1873,1873,1873,1873,0
20240703,125100,39730995,1873,1873,1873,1873,0
20240703,125000,39730995,1873,1873,1873,1873,0
20240703,124900,39730995,1873,1873,1873,1873,0
20240703,124800,39730995,1873,1873,1873,1873,2
20240703,124700,39727249,1870,1870,1870,1870,10
20240703,124600,39708549,1870,1870,1870,1870,0
20240703,124500,39708549,1870,1872,1872,1870,45
20240703,124400,39624355,1873,1873,1873,1873,0
20240703,124300,39624355,1873,1873,1873,1873,0
20240703,124200,39624355,1873,1873,1873,1873,0
20240703,124100,39624355,1873,1873,1873,1873,0
20240703,124000,39624355,1873,1873,1873,1873,0
20240703,123900,39624355,1873,1873,1873,1873,0
20240703,123800,39624355,1873,1873,1873,1873,0
20240703,123700,39624355,1873,1873,1873,1873,0
20240703,123600,39624355,1873,1873,1873,1873,0
20240703,123500,39624355,1873,1873,1873,1873,0
20240703,123400,39624355,1873,1873,1873,1873,1
20240703,123300,39622482,1872,1872,1872,1872,0
20240703,123200,39622482,1872,1872,1872,1872,0
20240703,123100,39622482,1872,1872,1872,1872,0
20240703,123000,39622482,1872,1872,1872,1872,0
20240703,122900,39622482,1872,1872,1872,1872,0
20240703,122800,39622482,1872,1872,1872,1872,4
20240703,122700,39614994,1872,1872,1872,1872,1
20240703,122600,39613122,1872,1872,1872,1872,143
20240703,122500,39345426,1872,1872,1872,1872,58
20240703,122400,39236850,1872,1872,1872,1872,1
20240703,122300,39234978,1872,1872,1872,1872,112
20240703,122200,39025314,1872,1872,1872,1872,0
20240703,122100,39025314,1872,1872,1872,1872,0
20240703,122000,39025314,1872,1872,1872,1872,2
20240703,121900,39021570,1872,1872,1872,1872,0
20240703,121800,39021570,1872,1872,1872,1872,100
20240703,121700,38834370,1872,1872,1872,1872,0
20240703,121600,38834370,1872,1872,1872,1872,0
20240703,121500,38834370,1872,1872,1872,1872,73
20240703,121400,38697714,1872,1872,1872,1872,0
20240703,121300,38697714,1872,1872,1872,1872,7
20240703,121200,38684610,1873,1873,1873,1873,12
20240703,121100,38662134,1875,1875,1875,1875,1797
20240703,121000,35292759,1875,1875,1875,1875,5
20240703,120900,35283384,1875,1875,1875,1875,0
20240703,120800,35283384,1875,1875,1875,1875,15
20240703,120700,35255259,1875,1875,1875,1875,110
20240703,120600,35049009,1875,1875,1875,1875,30
20240703,120500,34992759,1875,1875,1875,1875,0
20240703,120400,34992759,1875,1875,1875,1875,0
20240703,120300,34992759,1875,1875,1875,1875,0
20240703,120200,34992759,1875,1875,1875,1875,0
20240703,120100,34992759,1875,1875,1875,1875,0
20240703,120000,34992759,1875,1875,1875,1875,0
20240703,115900,34992759,1875,1875,1875,1875,0
20240703,115800,34992759,1875,1875,1875,1875,1
20240703,115700,34990884,1875,1875,1875,1875,0
20240703,115600,34990884,1875,1875,1875,1875,0
20240703,115500,34990884,1875,1875,1875,1875,0
20240703,115400,34990884,1875,1875,1875,1875,0
20240703,115300,34990884,1875,1875,1875,1875,0
20240703,115200,34990884,1875,1875,1875,1875,0
20240703,115100,34990884,1875,1875,1875,1875,0
20240703,115000,34990884,1875,1872,1875,1872,58
20240703,114900,34882155,1872,1872,1872,1872,3
20240703,114800,34876539,1875,1875,1875,1875,0
20240703,114700,34876539,1875,1875,1875,1875,0
20240703,114600,34876539,1875,1875,1875,1875,72
20240703,114500,34741539,1875,1875,1875,1875,5
20240703,114400,34732164,1875,1875,1875,1875,0
20240703,114300,34732164,1875,1875,1875,1873,5
20240703,114200,34722793,1875,1875,1875,1875,0
20240703,114100,34722793,1875,1876,1876,1856,1435
20240703,114000,32057290,1877,1877,1877,1877,2
20240703,113900,32053536,1877,1877,1877,1877,0
20240703,113800,32053536,1877,1877,1877,1877,0
20240703,113700,32053536,1877,1877,1877,1877,0
20240703,113600,32053536,1877,1860,1877,1860,6
20240703,113500,32042359,1860,1858,1860,1858,354
20240703,113400,31384625,1858,1858,1858,1858,1
20240703,113300,31382767,1858,1858,1858,1858,100
20240703,113200,31196967,1858,1858,1858,1858,0
20240703,113100,31196967,1858,1858,1858,1858,0
20240703,113000,31196967,1858,1858,1858,1858,0
20240703,112900,31196967,1858,1858,1858,1858,0
20240703,112800,31196967,1858,1858,1858,1858,1
20240703,112700,31195109,1858,1858,1858,1858,5
20240703,112600,31185819,1858,1858,1858,1858,1
20240703,112500,31183961,1858,1858,1858,1858,1
20240703,112400,31182103,1858,1858,1858,1858,0
20240703,112300,31182103,1858,1858,1858,1858,0
20240703,112200,31182103,1858,1858,1858,1858,0
20240703,112100,31182103,1858,1858,1858,1858,0
20240703,112000,31182103,1858,1841,1858,1841,958
20240703,111900,29417298,1841,1841,1841,1841,1
20240703,111800,29415457,1841,1841,1841,1841,0
20240703,111700,29415457,1841,1841,1841,1841,6
20240703,111600,29404411,1841,1830,1841,1830,3
20240703,111500,29398910,1830,1840,1840,1830,622
20240703,111400,28259557,1841,1843,1843,1841,49
20240703,111300,28169333,1844,1846,1846,1844,22
20240703,111200,28128725,1846,1846,1846,1846,1
20240703,111100,28126879,1842,1845,1845,1842,30
20240703,111000,28071573,1846,1847,1847,1846,28
20240703,110900,28019883,1858,1857,1858,1847,447
20240703,110800,27193793,1858,1858,1858,1858,32
20240703,110700,27134337,1859,1859,1859,1859,1
20240703,110600,27132478,1860,1860,1860,1860,0
20240703,110500,27132478,1860,1860,1860,1860,3
20240703,110400,27126898,1860,1859,1860,1859,14
20240703,110300,27100871,1859,1859,1859,1859,4
20240703,110200,27093435,1862,1862,1862,1862,9
20240703,110100,27076677,1862,1862,1862,1862,0
20240703,110000,27076677,1862,1861,1862,1830,3901
20240703,105900,19889690,1862,1864,1864,1862,309
20240703,105800,19314132,1865,1867,1867,1865,317
20240703,105700,18722411,1869,1869,1869,1869,0
20240703,105600,18722411,1869,1869,1869,1869,535
20240703,105500,17722496,1869,1869,1869,1869,1
20240703,105400,17720627,1869,1870,1870,1868,17
20240703,105300,17688868,1870,1870,1870,1870,0
20240703,105200,17688868,1870,1870,1870,1870,0
20240703,105100,17688868,1870,1871,1871,1869,16
20240703,105000,17658958,1871,1871,1871,1867,697
20240703,104900,16357125,1872,1872,1872,1872,1
20240703,104800,16355253,1873,1872,1873,1871,24
20240703,104700,16310335,1874,1874,1874,1874,1
20240703,104600,16308461,1869,1869,1869,1869,0
20240703,104500,16308461,1869,1869,1869,1868,337
20240703,104400,15678609,1870,1870,1870,1870,0
20240703,104300,15678609,1870,1870,1870,1870,0
20240703,104200,15678609,1870,1870,1870,1870,4
20240703,104100,15671129,1870,1870,1870,1870,327
20240703,104000,15059639,1871,1872,1872,1871,42
20240703,103900,14981032,1873,1873,1873,1873,52
20240703,103800,14883636,1874,1874,1874,1874,55
20240703,103700,14780566,1874,1874,1874,1874,10
20240703,103600,14761826,1874,1874,1874,1874,0
20240703,103500,14761826,1874,1874,1874,1874,0
20240703,103400,14761826,1874,1874,1874,1874,1
20240703,103300,14759952,1873,1873,1873,1873,0
20240703,103200,14759952,1873,1873,1873,1873,0
20240703,103100,14759952,1873,1873,1873,1873,0
20240703,103000,14759952,1873,1873,1873,1873,0
20240703,102900,14759952,1873,1873,1873,1873,1
20240703,102800,14758079,1873,1873,1873,1873,0
20240703,102700,14758079,1873,1874,1874,1861,594
20240703,102600,13649273,1874,1874,1874,1874,0
20240703,102500,13649273,1874,1874,1874,1874,0
20240703,102400,13649273,1874,1874,1874,1874,0
20240703,102300,13649273,1874,1876,1876,1873,21
20240703,102200,13609910,1877,1877,1877,1877,7
20240703,102100,13596771,1879,1877,1879,1877,6
20240703,102000,13585507,1877,1878,1879,1877,8
20240703,101900,13570485,1879,1879,1879,1879,0
20240703,101800,13570485,1879,1878,1879,1863,300
20240703,101700,13009879,1880,1880,1880,1880,1
20240703,101600,13007999,1880,1880,1880,1880,5
20240703,101500,12998599,1880,1880,1880,1880,0
20240703,101400,12998599,1880,1880,1880,1880,0
20240703,101300,12998599,1880,1879,1880,1879,11
20240703,101200,12977929,1880,1880,1880,1880,0
20240703,101100,12977929,1880,1880,1880,1880,2
20240703,101000,12974169,1880,1880,1880,1880,0
20240703,100900,12974169,1880,1880,1880,1880,1
20240703,100800,12972289,1880,1880,1880,1880,0
20240703,100700,12972289,1880,1880,1880,1880,1
20240703,100600,12970409,1876,1878,1878,1876,5
20240703,100500,12961025,1880,1878,1880,1877,8
20240703,100400,12945998,1880,1880,1880,1880,5
20240703,100300,12936598,1880,1880,1880,1880,0
20240703,100200,12936598,1880,1880,1880,1880,0
20240703,100100,12936598,1880,1880,1880,1880,3
20240703,100000,12930958,1880,1880,1880,1880,0
20240703,095900,12930958,1880,1880,1880,1880,33
20240703,095800,12868918,1880,1880,1880,1880,1
20240703,095700,12867038,1880,1880,1880,1880,9
20240703,095600,12850118,1880,1880,1880,1880,0
20240703,095500,12850118,1880,1880,1880,1880,50
20240703,095400,12756118,1880,1880,1880,1880,1
20240703,095300,12754238,1872,1880,1880,1872,99
20240703,095200,12568635,1877,1880,1880,1877,2798
20240703,095100,7314006,1880,1880,1880,1880,0
20240703,095000,7314006,1880,1880,1880,1880,0
20240703,094900,7314006,1880,1880,1880,1880,0
20240703,094800,7314006,1880,1880,1880,1880,0
20240703,094700,7314006,1880,1880,1880,1880,0
20240703,094600,7314006,1880,1880,1880,1880,0
20240703,094500,7314006,1880,1880,1880,1880,0
20240703,094400,7314006,1880,1880,1880,1880,50
20240703,094300,7220006,1880,1878,1880,1878,2
20240703,094200,7216248,1880,1880,1880,1880,1
20240703,094100,7214368,1878,1880,1880,1878,8
20240703,094000,7199342,1880,1880,1880,1880,0
20240703,093900,7199342,1880,1880,1880,1880,0
20240703,093800,7199342,1880,1880,1880,1880,0
20240703,093700,7199342,1880,1880,1880,1880,7
20240703,093600,7186182,1880,1880,1880,1880,0
20240703,093500,7186182,1880,1880,1880,1880,441
20240703,093400,6357102,1880,1880,1880,1880,0
20240703,093300,6357102,1880,1880,1880,1880,0
20240703,093200,6357102,1880,1877,1880,1876,23
20240703,093100,6313912,1880,1880,1880,1880,0
20240703,093000,6313912,1880,1880,1880,1880,1
20240703,092900,6312032,1880,1880,1880,1880,0
20240703,092800,6312032,1880,1880,1880,1872,102
20240703,092700,6120969,1882,1881,1882,1875,101
20240703,092600,5931296,1883,1882,1883,1880,23
20240703,092500,5888038,1884,1884,1884,1884,0
20240703,092400,5888038,1884,1884,1884,1884,0
20240703,092300,5888038,1884,1883,1884,1882,368
20240703,092200,5195426,1884,1885,1885,1884,25
20240703,092100,5148325,1886,1888,1888,1885,55
20240703,092000,5044578,1890,1889,1890,1887,126
20240703,091900,4806462,1891,1890,1891,1887,11
20240703,091800,4785693,1891,1890,1891,1888,22
20240703,091700,4744146,1891,1890,1891,1890,3
20240703,091600,4738475,1891,1891,1891,1891,2
20240703,091500,4734693,1891,1891,1891,1891,0
20240703,091400,4734693,1891,1891,1891,1889,216
20240703,091300,4326651,1893,1893,1893,1893,22
20240703,091200,4285005,1889,1889,1889,1889,0
20240703,091100,4285005,1889,1889,1889,1889,0
20240703,091000,4285005,1889,1894,1894,1889,7
20240703,090900,4271769,1894,1894,1894,1894,1
20240703,090800,4269875,1894,1894,1894,1894,0
20240703,090700,4269875,1894,1891,1894,1886,84
20240703,090600,4111276,1894,1894,1894,1894,0
20240703,090500,4111276,1894,1894,1894,1894,2
20240703,090400,4107488,1894,1894,1894,1894,265
20240703,090300,3605578,1894,1894,1894,1892,24
20240703,090200,3560126,1894,1894,1894,1894,111
20240703,090100,3349892,1882,1882,1882,1882,400
20240703,090000,2597092,1903,1908,1908,1850,1377