KissMeData/215380/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,205100,5345793570,1485,1485,1485,1485,12950
20240709,205000,5345793570,1485,1485,1485,1485,0
20240709,204900,5345793570,1485,1485,1485,1485,0
20240709,204800,5345793570,1485,1485,1485,1485,0
20240709,204700,5345793570,1485,1485,1485,1485,0
20240709,204600,5345793570,1485,1485,1485,1485,0
20240709,204500,5345793570,1485,1485,1485,1485,0
20240709,204400,5345793570,1485,1485,1485,1485,0
20240709,204300,5345793570,1485,1485,1485,1485,0
20240709,204200,5345793570,1485,1485,1485,1485,0
20240709,204100,5345793570,1485,1485,1485,1485,0
20240709,204000,5345793570,1485,1485,1485,1485,0
20240709,203900,5345793570,1485,1485,1485,1485,0
20240709,203800,5345793570,1485,1485,1485,1485,0
20240709,203700,5345793570,1485,1485,1485,1485,0
20240709,203600,5345793570,1485,1485,1485,1485,0
20240709,203500,5345793570,1485,1485,1485,1485,0
20240709,203400,5345793570,1485,1485,1485,1485,0
20240709,203300,5345793570,1485,1485,1485,1485,0
20240709,203200,5345793570,1485,1485,1485,1485,0
20240709,203100,5345793570,1485,1485,1485,1485,0
20240709,203000,5345793570,1485,1485,1485,1485,0
20240709,202900,5345793570,1485,1485,1485,1485,0
20240709,202800,5345793570,1485,1485,1485,1485,0
20240709,202700,5345793570,1485,1485,1485,1485,0
20240709,202600,5345793570,1485,1485,1485,1485,0
20240709,202500,5345793570,1485,1485,1485,1485,0
20240709,202400,5345793570,1485,1485,1485,1485,0
20240709,202300,5345793570,1485,1485,1485,1485,0
20240709,202200,5345793570,1485,1485,1485,1485,0
20240709,202100,5345793570,1485,1485,1485,1485,12950
20240709,202000,5345793570,1485,1485,1485,1485,0
20240709,201900,5345793570,1485,1485,1485,1485,0
20240709,201800,5345793570,1485,1485,1485,1485,0
20240709,201700,5345793570,1485,1485,1485,1485,0
20240709,201600,5345793570,1485,1485,1485,1485,0
20240709,201500,5345793570,1485,1485,1485,1485,0
20240709,201400,5345793570,1485,1485,1485,1485,0
20240709,201300,5345793570,1485,1485,1485,1485,0
20240709,201200,5345793570,1485,1485,1485,1485,0
20240709,201100,5345793570,1485,1485,1485,1485,0
20240709,201000,5345793570,1485,1485,1485,1485,0
20240709,200900,5345793570,1485,1485,1485,1485,0
20240709,200800,5345793570,1485,1485,1485,1485,0
20240709,200700,5345793570,1485,1485,1485,1485,0
20240709,200600,5345793570,1485,1485,1485,1485,0
20240709,200500,5345793570,1485,1485,1485,1485,0
20240709,200400,5345793570,1485,1485,1485,1485,0
20240709,200300,5345793570,1485,1485,1485,1485,0
20240709,200200,5345793570,1485,1485,1485,1485,0
20240709,200100,5345793570,1485,1485,1485,1485,0
20240709,200000,5345793570,1485,1485,1485,1485,0
20240709,195900,5345793570,1485,1485,1485,1485,0
20240709,195800,5345793570,1485,1485,1485,1485,0
20240709,195700,5345793570,1485,1485,1485,1485,0
20240709,195600,5345793570,1485,1485,1485,1485,0
20240709,195500,5345793570,1485,1485,1485,1485,0
20240709,195400,5345793570,1485,1485,1485,1485,0
20240709,195300,5345793570,1485,1485,1485,1485,0
20240709,195200,5345793570,1485,1485,1485,1485,0
20240709,195100,5345793570,1485,1485,1485,1485,12950
20240709,195000,5345793570,1485,1485,1485,1485,0
20240709,194900,5345793570,1485,1485,1485,1485,0
20240709,194800,5345793570,1485,1485,1485,1485,0
20240709,194700,5345793570,1485,1485,1485,1485,0
20240709,194600,5345793570,1485,1485,1485,1485,0
20240709,194500,5345793570,1485,1485,1485,1485,0
20240709,194400,5345793570,1485,1485,1485,1485,0
20240709,194300,5345793570,1485,1485,1485,1485,0
20240709,194200,5345793570,1485,1485,1485,1485,0
20240709,194100,5345793570,1485,1485,1485,1485,0
20240709,194000,5345793570,1485,1485,1485,1485,0
20240709,193900,5345793570,1485,1485,1485,1485,0
20240709,193800,5345793570,1485,1485,1485,1485,0
20240709,193700,5345793570,1485,1485,1485,1485,0
20240709,193600,5345793570,1485,1485,1485,1485,0
20240709,193500,5345793570,1485,1485,1485,1485,0
20240709,193400,5345793570,1485,1485,1485,1485,0
20240709,193300,5345793570,1485,1485,1485,1485,0
20240709,193200,5345793570,1485,1485,1485,1485,0
20240709,193100,5345793570,1485,1485,1485,1485,0
20240709,193000,5345793570,1485,1485,1485,1485,0
20240709,192900,5345793570,1485,1485,1485,1485,0
20240709,192800,5345793570,1485,1485,1485,1485,0
20240709,192700,5345793570,1485,1485,1485,1485,0
20240709,192600,5345793570,1485,1485,1485,1485,0
20240709,192500,5345793570,1485,1485,1485,1485,0
20240709,192400,5345793570,1485,1485,1485,1485,0
20240709,192300,5345793570,1485,1485,1485,1485,0
20240709,192200,5345793570,1485,1485,1485,1485,0
20240709,192100,5345793570,1485,1485,1485,1485,12950
20240709,192000,5345793570,1485,1485,1485,1485,0
20240709,191900,5345793570,1485,1485,1485,1485,0
20240709,191800,5345793570,1485,1485,1485,1485,0
20240709,191700,5345793570,1485,1485,1485,1485,0
20240709,191600,5345793570,1485,1485,1485,1485,0
20240709,191500,5345793570,1485,1485,1485,1485,0
20240709,191400,5345793570,1485,1485,1485,1485,0
20240709,191300,5345793570,1485,1485,1485,1485,0
20240709,191200,5345793570,1485,1485,1485,1485,0
20240709,191100,5345793570,1485,1485,1485,1485,0
20240709,191000,5345793570,1485,1485,1485,1485,0
20240709,190900,5345793570,1485,1485,1485,1485,0
20240709,190800,5345793570,1485,1485,1485,1485,0
20240709,190700,5345793570,1485,1485,1485,1485,0
20240709,190600,5345793570,1485,1485,1485,1485,0
20240709,190500,5345793570,1485,1485,1485,1485,0
20240709,190400,5345793570,1485,1485,1485,1485,0
20240709,190300,5345793570,1485,1485,1485,1485,0
20240709,190200,5345793570,1485,1485,1485,1485,0
20240709,190100,5345793570,1485,1485,1485,1485,0
20240709,190000,5345793570,1485,1485,1485,1485,0
20240709,185900,5345793570,1485,1485,1485,1485,0
20240709,185800,5345793570,1485,1485,1485,1485,0
20240709,185700,5345793570,1485,1485,1485,1485,0
20240709,185600,5345793570,1485,1485,1485,1485,0
20240709,185500,5345793570,1485,1485,1485,1485,0
20240709,185400,5345793570,1485,1485,1485,1485,0
20240709,185300,5345793570,1485,1485,1485,1485,0
20240709,185200,5345793570,1485,1485,1485,1485,0
20240709,185100,5345793570,1485,1485,1485,1485,12950
20240709,185000,5345793570,1485,1485,1485,1485,0
20240709,184900,5345793570,1485,1485,1485,1485,0
20240709,184800,5345793570,1485,1485,1485,1485,0
20240709,184700,5345793570,1485,1485,1485,1485,0
20240709,184600,5345793570,1485,1485,1485,1485,0
20240709,184500,5345793570,1485,1485,1485,1485,0
20240709,184400,5345793570,1485,1485,1485,1485,0
20240709,184300,5345793570,1485,1485,1485,1485,0
20240709,184200,5345793570,1485,1485,1485,1485,0
20240709,184100,5345793570,1485,1485,1485,1485,0
20240709,184000,5345793570,1485,1485,1485,1485,0
20240709,183900,5345793570,1485,1485,1485,1485,0
20240709,183800,5345793570,1485,1485,1485,1485,0
20240709,183700,5345793570,1485,1485,1485,1485,0
20240709,183600,5345793570,1485,1485,1485,1485,0
20240709,183500,5345793570,1485,1485,1485,1485,0
20240709,183400,5345793570,1485,1485,1485,1485,0
20240709,183300,5345793570,1485,1485,1485,1485,0
20240709,183200,5345793570,1485,1485,1485,1485,0
20240709,183100,5345793570,1485,1485,1485,1485,0
20240709,183000,5345793570,1485,1485,1485,1485,0
20240709,182900,5345793570,1485,1485,1485,1485,0
20240709,182800,5345793570,1485,1485,1485,1485,0
20240709,182700,5345793570,1485,1485,1485,1485,0
20240709,182600,5345793570,1485,1485,1485,1485,0
20240709,182500,5345793570,1485,1485,1485,1485,0
20240709,182400,5345793570,1485,1485,1485,1485,0
20240709,182300,5345793570,1485,1485,1485,1485,0
20240709,182200,5345793570,1485,1485,1485,1485,0
20240709,182100,5345793570,1485,1485,1485,1485,12950
20240709,182000,5345793570,1485,1485,1485,1485,0
20240709,181900,5345793570,1485,1485,1485,1485,0
20240709,181800,5345793570,1485,1485,1485,1485,0
20240709,181700,5345793570,1485,1485,1485,1485,0
20240709,181600,5345793570,1485,1485,1485,1485,0
20240709,181500,5345793570,1485,1485,1485,1485,0
20240709,181400,5345793570,1485,1485,1485,1485,0
20240709,181300,5345793570,1485,1485,1485,1485,0
20240709,181200,5345793570,1485,1485,1485,1485,0
20240709,181100,5345793570,1485,1485,1485,1485,0
20240709,181000,5345793570,1485,1485,1485,1485,0
20240709,180900,5345793570,1485,1485,1485,1485,0
20240709,180800,5345793570,1485,1485,1485,1485,0
20240709,180700,5345793570,1485,1485,1485,1485,0
20240709,180600,5345793570,1485,1485,1485,1485,0
20240709,180500,5345793570,1485,1485,1485,1485,0
20240709,180400,5345793570,1485,1485,1485,1485,0
20240709,180300,5345793570,1485,1485,1485,1485,0
20240709,180200,5345793570,1485,1485,1485,1485,0
20240709,180100,5345793570,1485,1485,1485,1485,0
20240709,180000,5345793570,1485,1485,1485,1485,0
20240709,175900,5345793570,1485,1485,1485,1485,0
20240709,175800,5345793570,1485,1485,1485,1485,0
20240709,175700,5345793570,1485,1485,1485,1485,0
20240709,175600,5345793570,1485,1485,1485,1485,0
20240709,175500,5345793570,1485,1485,1485,1485,0
20240709,175400,5345793570,1485,1485,1485,1485,0
20240709,175300,5345793570,1485,1485,1485,1485,0
20240709,175200,5345793570,1485,1485,1485,1485,0
20240709,175100,5345793570,1485,1485,1485,1485,12950
20240709,175000,5345793570,1485,1485,1485,1485,0
20240709,174900,5345793570,1485,1485,1485,1485,0
20240709,174800,5345793570,1485,1485,1485,1485,0
20240709,174700,5345793570,1485,1485,1485,1485,0
20240709,174600,5345793570,1485,1485,1485,1485,0
20240709,174500,5345793570,1485,1485,1485,1485,0
20240709,174400,5345793570,1485,1485,1485,1485,0
20240709,174300,5345793570,1485,1485,1485,1485,0
20240709,174200,5345793570,1485,1485,1485,1485,0
20240709,174100,5345793570,1485,1485,1485,1485,0
20240709,174000,5345793570,1485,1485,1485,1485,0
20240709,173900,5345793570,1485,1485,1485,1485,0
20240709,173800,5345793570,1485,1485,1485,1485,0
20240709,173700,5345793570,1485,1485,1485,1485,0
20240709,173600,5345793570,1485,1485,1485,1485,0
20240709,173500,5345793570,1485,1485,1485,1485,0
20240709,173400,5345793570,1485,1485,1485,1485,0
20240709,173300,5345793570,1485,1485,1485,1485,0
20240709,173200,5345793570,1485,1485,1485,1485,0
20240709,173100,5345793570,1485,1485,1485,1485,0
20240709,173000,5345793570,1485,1485,1485,1485,0
20240709,172900,5345793570,1485,1485,1485,1485,0
20240709,172800,5345793570,1485,1485,1485,1485,0
20240709,172700,5345793570,1485,1485,1485,1485,0
20240709,172600,5345793570,1485,1485,1485,1485,0
20240709,172500,5345793570,1485,1485,1485,1485,0
20240709,172400,5345793570,1485,1485,1485,1485,0
20240709,172300,5345793570,1485,1485,1485,1485,0
20240709,172200,5345793570,1485,1485,1485,1485,0
20240709,172100,5345793570,1485,1485,1485,1485,12950
20240709,172000,5345793570,1485,1485,1485,1485,0
20240709,171900,5345793570,1485,1485,1485,1485,0
20240709,171800,5345793570,1485,1485,1485,1485,0
20240709,171700,5345793570,1485,1485,1485,1485,0
20240709,171600,5345793570,1485,1485,1485,1485,0
20240709,171500,5345793570,1485,1485,1485,1485,0
20240709,171400,5345793570,1485,1485,1485,1485,0
20240709,171300,5345793570,1485,1485,1485,1485,0
20240709,171200,5345793570,1485,1485,1485,1485,0
20240709,171100,5345793570,1485,1485,1485,1485,0
20240709,171000,5345793570,1485,1485,1485,1485,0
20240709,170900,5345793570,1485,1485,1485,1485,0
20240709,170800,5345793570,1485,1485,1485,1485,0
20240709,170700,5345793570,1485,1485,1485,1485,0
20240709,170600,5345793570,1485,1485,1485,1485,0
20240709,170500,5345793570,1485,1485,1485,1485,0
20240709,170400,5345793570,1485,1485,1485,1485,0
20240709,170300,5345793570,1485,1485,1485,1485,0
20240709,170200,5345793570,1485,1485,1485,1485,0
20240709,170100,5345793570,1485,1485,1485,1485,0
20240709,170000,5345793570,1485,1485,1485,1485,0
20240709,165900,5345793570,1485,1485,1485,1485,0
20240709,165800,5345793570,1485,1485,1485,1485,0
20240709,165700,5345793570,1485,1485,1485,1485,0
20240709,165600,5345793570,1485,1485,1485,1485,0
20240709,165500,5345793570,1485,1485,1485,1485,0
20240709,165400,5345793570,1485,1485,1485,1485,0
20240709,165300,5345793570,1485,1485,1485,1485,0
20240709,165200,5345793570,1485,1485,1485,1485,0
20240709,165100,5345793570,1485,1485,1485,1485,12950
20240709,165000,5345793570,1485,1485,1485,1485,0
20240709,164900,5345793570,1485,1485,1485,1485,0
20240709,164800,5345793570,1485,1485,1485,1485,0
20240709,164700,5345793570,1485,1485,1485,1485,0
20240709,164600,5345793570,1485,1485,1485,1485,0
20240709,164500,5345793570,1485,1485,1485,1485,0
20240709,164400,5345793570,1485,1485,1485,1485,0
20240709,164300,5345793570,1485,1485,1485,1485,0
20240709,164200,5345793570,1485,1485,1485,1485,0
20240709,164100,5345793570,1485,1485,1485,1485,0
20240709,164000,5345793570,1485,1485,1485,1485,0
20240709,163900,5345793570,1485,1485,1485,1485,0
20240709,163800,5345793570,1485,1485,1485,1485,0
20240709,163700,5345793570,1485,1485,1485,1485,0
20240709,163600,5345793570,1485,1485,1485,1485,0
20240709,163500,5345793570,1485,1485,1485,1485,0
20240709,163400,5345793570,1485,1485,1485,1485,0
20240709,163300,5345793570,1485,1485,1485,1485,0
20240709,163200,5345793570,1485,1485,1485,1485,0
20240709,163100,5345793570,1485,1485,1485,1485,0
20240709,163000,5345793570,1485,1485,1485,1485,0
20240709,162900,5345793570,1485,1485,1485,1485,0
20240709,162800,5345793570,1485,1485,1485,1485,0
20240709,162700,5345793570,1485,1485,1485,1485,0
20240709,162600,5345793570,1485,1485,1485,1485,0
20240709,162500,5345793570,1485,1485,1485,1485,0
20240709,162400,5345793570,1485,1485,1485,1485,0
20240709,162300,5345793570,1485,1485,1485,1485,0
20240709,162200,5345793570,1485,1485,1485,1485,0
20240709,162100,5345793570,1485,1485,1485,1485,12950
20240709,162000,5345793570,1485,1485,1485,1485,0
20240709,161900,5345793570,1485,1485,1485,1485,0
20240709,161800,5345793570,1485,1485,1485,1485,0
20240709,161700,5345793570,1485,1485,1485,1485,0
20240709,161600,5345793570,1485,1485,1485,1485,0
20240709,161500,5345793570,1485,1485,1485,1485,0
20240709,161400,5345793570,1485,1485,1485,1485,0
20240709,161300,5345793570,1485,1485,1485,1485,0
20240709,161200,5345793570,1485,1485,1485,1485,0
20240709,161100,5345793570,1485,1485,1485,1485,0
20240709,161000,5345793570,1485,1485,1485,1485,0
20240709,160900,5345793570,1485,1485,1485,1485,0
20240709,160800,5345793570,1485,1485,1485,1485,0
20240709,160700,5345793570,1485,1485,1485,1485,0
20240709,160600,5345793570,1485,1485,1485,1485,0
20240709,160500,5345793570,1485,1485,1485,1485,0
20240709,160400,5345793570,1485,1485,1485,1485,0
20240709,160300,5345793570,1485,1485,1485,1485,0
20240709,160200,5345793570,1485,1485,1485,1485,0
20240709,160100,5345793570,1485,1485,1485,1485,0
20240709,160000,5345793570,1485,1485,1485,1485,0
20240709,155900,5345793570,1485,1485,1485,1485,0
20240709,155800,5345793570,1485,1485,1485,1485,0
20240709,155700,5345793570,1485,1485,1485,1485,0
20240709,155600,5345793570,1485,1485,1485,1485,0
20240709,155500,5345793570,1485,1485,1485,1485,0
20240709,155400,5345793570,1485,1485,1485,1485,0
20240709,155300,5345793570,1485,1485,1485,1485,0
20240709,155200,5345793570,1485,1485,1485,1485,0
20240709,155100,5345793570,1485,1485,1485,1485,12950
20240709,155000,5345793570,1485,1485,1485,1485,0
20240709,154900,5345793570,1485,1485,1485,1485,0
20240709,154800,5345793570,1485,1485,1485,1485,0
20240709,154700,5345793570,1485,1485,1485,1485,0
20240709,154600,5345793570,1485,1485,1485,1485,0
20240709,154500,5345793570,1485,1485,1485,1485,0
20240709,154400,5345793570,1485,1485,1485,1485,0
20240709,154300,5345793570,1485,1485,1485,1485,0
20240709,154200,5345793570,1485,1485,1485,1485,0
20240709,154100,5345793570,1485,1485,1485,1485,0
20240709,154000,5345793570,1485,1485,1485,1485,0
20240709,153900,5345793570,1485,1485,1485,1485,0
20240709,153800,5345793570,1485,1485,1485,1485,0
20240709,153700,5345793570,1485,1485,1485,1485,0
20240709,153600,5345793570,1485,1485,1485,1485,0
20240709,153500,5345793570,1485,1485,1485,1485,0
20240709,153400,5345793570,1485,1485,1485,1485,0
20240709,153300,5345793570,1485,1485,1485,1485,0
20240709,153200,5345793570,1485,1485,1485,1485,0
20240709,153100,5345793570,1485,1485,1485,1485,0
20240709,153000,5345793570,1485,1485,1485,1485,12950
20240709,152900,5326562820,1485,1485,1485,1485,0
20240709,152800,5326562820,1485,1485,1485,1485,0
20240709,152700,5326562820,1485,1485,1485,1485,0
20240709,152600,5326562820,1485,1485,1485,1485,0
20240709,152500,5326562820,1485,1485,1485,1485,0
20240709,152400,5326562820,1485,1485,1485,1485,0
20240709,152300,5326562820,1485,1485,1485,1485,0
20240709,152200,5326562820,1485,1485,1485,1485,0
20240709,152100,5326562820,1485,1485,1485,1485,0
20240709,152000,5326562820,1485,1485,1485,1485,0
20240709,151900,5326562820,1485,1490,1493,1485,3488
20240709,151800,5321362742,1490,1484,1490,1483,3676
20240709,151700,5315899196,1485,1487,1488,1485,496
20240709,151600,5315162343,1488,1486,1488,1486,265
20240709,151500,5314768547,1489,1490,1490,1486,19
20240709,151400,5314740287,1483,1483,1485,1483,1694
20240709,151300,5312227875,1483,1494,1494,1483,665
20240709,151200,5311241514,1481,1481,1481,1481,0
20240709,151100,5311241514,1481,1496,1496,1480,20082
20240709,151000,5281433128,1495,1495,1495,1495,370
20240709,150900,5280879978,1491,1491,1494,1490,1291
20240709,150800,5278954855,1490,1494,1494,1490,1119
20240709,150700,5277284801,1494,1495,1495,1494,34
20240709,150600,5277233984,1495,1488,1495,1488,290
20240709,150500,5276802282,1488,1485,1492,1485,2516
20240709,150400,5273064166,1485,1488,1488,1484,4369
20240709,150300,5266574749,1488,1495,1495,1488,1517
20240709,150200,5264312349,1495,1492,1496,1492,473
20240709,150100,5263605754,1495,1491,1495,1491,50
20240709,150000,5263531143,1489,1496,1496,1489,505
20240709,145900,5262778097,1492,1493,1493,1489,350
20240709,145800,5262256439,1494,1495,1495,1492,157
20240709,145700,5262022090,1492,1498,1498,1492,180
20240709,145600,5261753060,1499,1499,1499,1499,0
20240709,145500,5261753060,1499,1497,1499,1497,101
20240709,145400,5261601861,1495,1495,1495,1492,497
20240709,145300,5260859504,1494,1493,1494,1492,191
20240709,145200,5260574260,1493,1492,1493,1492,96
20240709,145100,5260430973,1491,1491,1491,1491,1540
20240709,145000,5258134833,1491,1490,1491,1490,349
20240709,144900,5257614822,1491,1497,1497,1491,862
20240709,144800,5256329281,1496,1498,1498,1496,389
20240709,144700,5255746712,1497,1500,1501,1497,26
20240709,144600,5255707729,1490,1490,1490,1490,0
20240709,144500,5255707729,1490,1490,1490,1490,0
20240709,144400,5255707729,1490,1502,1502,1489,3241
20240709,144300,5250862734,1503,1502,1506,1502,1313
20240709,144200,5248889742,1503,1495,1503,1495,1288
20240709,144100,5246961910,1495,1490,1495,1490,740
20240709,144000,5245858999,1490,1488,1490,1488,512
20240709,143900,5245096869,1488,1488,1488,1488,119
20240709,143800,5244919797,1490,1489,1490,1484,2490
20240709,143700,5241223189,1485,1485,1485,1485,18
20240709,143600,5241196459,1484,1484,1484,1484,1
20240709,143500,5241194975,1495,1495,1495,1495,5
20240709,143400,5241187500,1495,1482,1495,1481,1322
20240709,143300,5239228747,1481,1497,1497,1481,3015
20240709,143200,5234746294,1497,1485,1497,1485,15620
20240709,143100,5211521173,1481,1482,1488,1480,12169
20240709,143000,5193451806,1485,1496,1496,1480,15696
20240709,142900,5170098443,1496,1500,1501,1496,13379
20240709,142800,5150041234,1501,1502,1502,1501,1884
20240709,142700,5147212511,1502,1504,1504,1502,604
20240709,142600,5146304592,1505,1505,1505,1505,289
20240709,142500,5145869647,1504,1503,1504,1502,2877
20240709,142400,5141545728,1503,1504,1504,1503,82
20240709,142300,5141422481,1503,1505,1505,1503,1976
20240709,142200,5138451470,1505,1505,1505,1505,130
20240709,142100,5138255820,1513,1505,1513,1505,131
20240709,142000,5138058657,1511,1503,1511,1503,1735
20240709,141900,5135446026,1503,1507,1507,1503,2910
20240709,141800,5131069299,1506,1507,1507,1506,1206
20240709,141700,5129252830,1512,1512,1512,1512,0
20240709,141600,5129252830,1512,1507,1512,1506,2313
20240709,141500,5125768120,1507,1507,1507,1507,16
20240709,141400,5125744008,1507,1507,1507,1507,1
20240709,141300,5125742501,1506,1507,1507,1506,1799
20240709,141200,5123032852,1507,1507,1507,1507,1286
20240709,141100,5121094850,1507,1509,1509,1507,1129
20240709,141000,5119393218,1508,1508,1520,1508,2474
20240709,140900,5115650463,1508,1509,1509,1508,800
20240709,140800,5114443323,1509,1509,1509,1508,304
20240709,140700,5113984837,1508,1511,1511,1508,3877
20240709,140600,5108135997,1512,1512,1512,1512,50
20240709,140500,5108060397,1512,1511,1512,1510,552
20240709,140400,5107226557,1510,1512,1512,1510,1039
20240709,140300,5105655594,1512,1519,1519,1512,602
20240709,140200,5104744574,1519,1508,1519,1508,2255
20240709,140100,5101337682,1507,1506,1507,1506,2339
20240709,140000,5097814038,1506,1506,1509,1505,1897
20240709,135900,5094956738,1512,1550,1555,1504,24384
20240709,135800,5057826002,1550,1545,1558,1528,37028
20240709,135700,5000731345,1536,1519,1545,1519,3729
20240709,135600,4995016078,1519,1519,1526,1519,495
20240709,135500,4994263634,1519,1525,1526,1519,1068
20240709,135400,4992641012,1519,1532,1532,1519,842
20240709,135300,4991361720,1534,1509,1534,1509,5235
20240709,135200,4983430438,1509,1506,1509,1506,274
20240709,135100,4983017734,1509,1510,1510,1509,1861
20240709,135000,4980208510,1510,1510,1510,1510,436
20240709,134900,4979550150,1511,1509,1511,1509,145
20240709,134800,4979331219,1510,1506,1510,1506,252
20240709,134700,4978951437,1505,1509,1510,1504,7161
20240709,134600,4968167739,1509,1510,1510,1509,768
20240709,134500,4967008113,1510,1511,1511,1510,597
20240709,134400,4966106540,1514,1513,1514,1513,303
20240709,134300,4965648098,1509,1511,1511,1509,2721
20240709,134200,4961539387,1511,1511,1511,1511,1
20240709,134100,4961537876,1510,1512,1512,1510,3846
20240709,134000,4955728407,1512,1512,1512,1512,1
20240709,133900,4955726895,1511,1511,1512,1510,2752
20240709,133800,4951569572,1509,1522,1522,1506,4958
20240709,133700,4944070231,1522,1530,1532,1522,6702
20240709,133600,4933863259,1531,1533,1537,1524,2914
20240709,133500,4929403981,1533,1525,1538,1522,6163
20240709,133400,4919997431,1525,1528,1529,1523,1427
20240709,133300,4917818885,1529,1514,1529,1511,2969
20240709,133200,4913310395,1513,1514,1514,1510,2399
20240709,133100,4909683640,1512,1512,1521,1512,2060
20240709,133000,4906564693,1512,1511,1512,1510,4243
20240709,132900,4900155743,1516,1514,1517,1510,9406
20240709,132800,4885939747,1514,1514,1518,1511,4156
20240709,132700,4879646070,1513,1522,1522,1513,4452
20240709,132600,4872906053,1513,1529,1529,1513,10300
20240709,132500,4857267570,1529,1532,1532,1520,9477
20240709,132400,4842823482,1532,1552,1552,1531,11024
20240709,132300,4825886608,1554,1545,1561,1542,1558
20240709,132200,4823473409,1545,1552,1553,1534,18835
20240709,132100,4794389534,1552,1558,1566,1552,7285
20240709,132000,4783057566,1558,1562,1591,1551,65648
20240709,131900,4679905805,1562,1560,1565,1545,54081
20240709,131800,4595775311,1563,1558,1567,1547,54878
20240709,131700,4510088620,1565,1529,1566,1529,49508
20240709,131600,4433039301,1545,1522,1545,1520,15616
20240709,131500,4409087903,1522,1511,1539,1509,16270
20240709,131400,4384414717,1511,1530,1538,1511,24831
20240709,131300,4346574984,1529,1534,1534,1529,966
20240709,131200,4345096032,1534,1530,1534,1529,4455
20240709,131100,4338280294,1531,1534,1534,1531,1242
20240709,131000,4336378630,1530,1531,1537,1530,5711
20240709,130900,4327636883,1530,1537,1541,1528,9193
20240709,130800,4313554230,1539,1546,1547,1534,4384
20240709,130700,4306802366,1548,1534,1550,1531,11968
20240709,130600,4288385614,1532,1559,1559,1526,23604
20240709,130500,4251951000,1555,1587,1600,1545,40044
20240709,130400,4188875370,1587,1620,1634,1587,115169
20240709,130300,4002894076,1620,1590,1620,1589,60017
20240709,130200,3906921958,1590,1526,1590,1526,48053
20240709,130100,3831226362,1526,1519,1526,1519,5766
20240709,130000,3822458482,1519,1515,1519,1515,584
20240709,125900,3821573714,1515,1515,1515,1515,429
20240709,125800,3820923779,1515,1517,1517,1515,545
20240709,125700,3820098017,1519,1518,1519,1518,11
20240709,125600,3820081309,1519,1520,1520,1519,423
20240709,125500,3819438370,1520,1518,1520,1518,1371
20240709,125400,3817357098,1510,1510,1511,1510,2048
20240709,125300,3814264547,1510,1511,1519,1510,2665
20240709,125200,3810234017,1511,1511,1511,1511,1
20240709,125100,3810232506,1511,1513,1513,1511,429
20240709,125000,3809584077,1521,1521,1521,1521,0
20240709,124900,3809584077,1521,1521,1521,1521,0
20240709,124800,3809584077,1521,1520,1521,1511,3092
20240709,124700,3804885969,1520,1520,1521,1520,2156
20240709,124600,3801608703,1521,1520,1521,1520,108
20240709,124500,3801444493,1520,1521,1521,1520,1216
20240709,124400,3799595426,1521,1521,1522,1521,235
20240709,124300,3799237988,1521,1520,1521,1520,88
20240709,124200,3799104151,1520,1519,1520,1519,843
20240709,124100,3797822792,1511,1511,1511,1511,37
20240709,124000,3797766885,1509,1509,1509,1509,0
20240709,123900,3797766885,1509,1511,1511,1509,2607
20240709,123800,3793832409,1510,1510,1510,1509,1507
20240709,123700,3791557163,1509,1508,1509,1505,207
20240709,123600,3791244816,1509,1505,1509,1504,1774
20240709,123500,3788575068,1505,1505,1506,1505,268
20240709,123400,3788171656,1505,1512,1512,1503,1533
20240709,123300,3785857816,1513,1518,1518,1513,2252
20240709,123200,3782445147,1518,1520,1520,1516,3058
20240709,123100,3777800457,1521,1527,1528,1521,73
20240709,123000,3777689310,1530,1530,1530,1529,14
20240709,122900,3777667898,1521,1521,1521,1521,351
20240709,122800,3777134027,1521,1522,1532,1521,498
20240709,122700,3776376343,1521,1524,1527,1521,1997
20240709,122600,3773329304,1524,1520,1525,1520,204
20240709,122500,3773018698,1520,1520,1520,1520,1
20240709,122400,3773017178,1520,1520,1520,1520,16
20240709,122300,3772992858,1520,1520,1520,1520,0
20240709,122200,3772992858,1520,1525,1525,1520,82
20240709,122100,3772868068,1520,1520,1520,1520,350
20240709,122000,3772336068,1520,1520,1520,1520,303
20240709,121900,3771875508,1520,1524,1524,1520,15
20240709,121800,3771852668,1521,1521,1521,1520,430
20240709,121700,3771198901,1520,1522,1522,1520,2483
20240709,121600,3767422370,1524,1524,1524,1524,0
20240709,121500,3767422370,1524,1524,1524,1524,0
20240709,121400,3767422370,1524,1521,1524,1521,279
20240709,121300,3766997905,1521,1525,1525,1521,146
20240709,121200,3766775835,1521,1520,1521,1520,230
20240709,121100,3766426018,1519,1519,1519,1519,3960
20240709,121000,3760410778,1520,1520,1521,1519,769
20240709,120900,3759242145,1520,1520,1520,1520,40
20240709,120800,3759181345,1519,1519,1519,1519,4488
20240709,120700,3752364073,1520,1521,1521,1520,1397
20240709,120600,3750240532,1521,1521,1521,1521,494
20240709,120500,3749489158,1526,1526,1526,1521,6
20240709,120400,3749480007,1526,1519,1526,1519,2752
20240709,120300,3745299710,1519,1526,1526,1519,909
20240709,120200,3743918428,1519,1527,1527,1519,1676
20240709,120100,3741369494,1527,1533,1533,1526,2336
20240709,120000,3737789257,1533,1533,1533,1532,816
20240709,115900,3736538337,1527,1527,1527,1527,76
20240709,115800,3736422285,1527,1523,1527,1520,5995
20240709,115700,3727290713,1523,1522,1523,1522,1776
20240709,115600,3724586194,1520,1519,1523,1519,144
20240709,115500,3724367080,1519,1520,1520,1519,3562
20240709,115400,3718954948,1520,1521,1524,1520,2525
20240709,115300,3715112820,1521,1522,1523,1521,1782
20240709,115200,3712401381,1521,1532,1532,1519,10757
20240709,115100,3696022372,1531,1529,1531,1528,708
20240709,115000,3694939125,1530,1533,1533,1524,972
20240709,114900,3693456375,1533,1523,1533,1523,1073
20240709,114800,3691815946,1523,1529,1529,1523,1511
20240709,114700,3689514683,1529,1528,1530,1519,4434
20240709,114600,3682756661,1528,1529,1529,1519,3331
20240709,114500,3677690735,1522,1532,1532,1519,1897
20240709,114400,3674798451,1532,1532,1532,1531,118
20240709,114300,3674617781,1533,1530,1533,1529,2230
20240709,114200,3671207148,1530,1536,1536,1530,327
20240709,114100,3670706557,1536,1531,1536,1530,103
20240709,114000,3670548892,1531,1531,1542,1531,1202
20240709,113900,3668698661,1530,1541,1541,1529,1195
20240709,113800,3666869945,1544,1547,1547,1536,846
20240709,113700,3665568929,1539,1516,1539,1515,9276
20240709,113600,3651454024,1516,1537,1542,1516,9344
20240709,113500,3637133715,1536,1540,1540,1534,3299
20240709,113400,3632067817,1541,1550,1550,1541,5998
20240709,113300,3622805733,1549,1570,1570,1549,9034
20240709,113200,3608730134,1562,1576,1595,1550,61456
20240709,113100,3511847664,1580,1506,1590,1505,40153
20240709,113000,3449735085,1505,1510,1510,1500,25451
20240709,112900,3411435308,1510,1521,1521,1506,11465
20240709,112800,3394098767,1519,1533,1533,1519,3097
20240709,112700,3389385104,1522,1541,1541,1520,1853
20240709,112600,3386560158,1528,1545,1548,1528,2512
20240709,112500,3382691149,1545,1534,1545,1526,3027
20240709,112400,3378035171,1525,1526,1538,1525,3064
20240709,112300,3373355043,1538,1537,1540,1523,5463
20240709,112200,3365010519,1537,1539,1541,1525,4197
20240709,112100,3358592780,1539,1531,1540,1527,7476
20240709,112000,3347150932,1540,1539,1541,1531,1740
20240709,111900,3344473069,1541,1535,1541,1528,3792
20240709,111800,3338660140,1535,1536,1539,1530,2605
20240709,111700,3334666086,1535,1542,1542,1533,5161
20240709,111600,3326716893,1547,1539,1554,1539,9606
20240709,111500,3311843140,1545,1537,1550,1537,6900
20240709,111400,3301189124,1537,1540,1543,1534,1043
20240709,111300,3299582681,1540,1539,1540,1539,1580
20240709,111200,3297149972,1540,1533,1540,1530,2631
20240709,111100,3293102765,1533,1538,1538,1527,1437
20240709,111000,3290893316,1539,1539,1540,1524,4519
20240709,110900,3283981315,1539,1535,1539,1530,3068
20240709,110800,3279273463,1534,1525,1534,1525,2064
20240709,110700,3276119534,1525,1527,1542,1524,6081
20240709,110600,3266793492,1522,1519,1527,1518,4086
20240709,110500,3260583411,1519,1516,1528,1516,4746
20240709,110400,3253379032,1516,1534,1534,1516,13159
20240709,110300,3233343769,1532,1529,1536,1529,1933
20240709,110200,3230380166,1530,1529,1544,1529,4956
20240709,110100,3222777735,1528,1546,1547,1523,18652
20240709,110000,3194251597,1547,1553,1553,1546,1912
20240709,105900,3191292216,1553,1553,1553,1552,2015
20240709,105800,3188163650,1554,1567,1567,1546,4003
20240709,105700,3181959873,1559,1560,1576,1554,2871
20240709,105600,3177467982,1564,1571,1577,1564,14827
20240709,105500,3154202212,1571,1578,1589,1564,26849
20240709,105400,3111829978,1580,1553,1590,1553,22978
20240709,105300,3075863964,1553,1530,1560,1529,10199
20240709,105200,3060159972,1529,1539,1539,1529,8214
20240709,105100,3047562745,1539,1544,1550,1538,8229
20240709,105000,3034848117,1544,1560,1560,1531,41899
20240709,104900,2970431811,1549,1598,1598,1547,21993
20240709,104800,2935539882,1597,1594,1603,1594,82818
20240709,104700,2803056859,1595,1594,1595,1591,15565
20240709,104600,2778246005,1595,1598,1598,1585,16071
20240709,104500,2752650617,1597,1574,1601,1574,22314
20240709,104400,2717144650,1577,1583,1584,1568,24796
20240709,104300,2678100313,1584,1596,1597,1584,17262
20240709,104200,2650641065,1597,1601,1603,1596,49769
20240709,104100,2571029184,1602,1589,1609,1588,63905
20240709,104000,2468789808,1589,1570,1590,1570,42636
20240709,103900,2401295267,1573,1554,1578,1553,16091
20240709,103800,2376063584,1553,1546,1554,1536,7047
20240709,103700,2365136662,1536,1541,1551,1536,19000
20240709,103600,2335785484,1541,1531,1545,1531,21327
20240709,103500,2302966699,1535,1533,1535,1515,34547
20240709,103400,2250328842,1535,1551,1558,1533,14757
20240709,103300,2227573173,1556,1574,1576,1540,33038
20240709,103200,2176105280,1576,1576,1581,1573,9816
20240709,103100,2160638177,1575,1570,1580,1570,18720
20240709,103000,2131150269,1573,1566,1575,1563,19903
20240709,102900,2099853233,1567,1557,1567,1544,17638
20240709,102800,2072453525,1557,1575,1578,1557,24397
20240709,102700,2034155226,1574,1546,1599,1545,65855
20240709,102600,1930515834,1545,1587,1587,1540,63679
20240709,102500,1831261459,1587,1592,1600,1580,48768
20240709,102400,1753806319,1592,1612,1615,1591,53313
20240709,102300,1668273000,1614,1610,1617,1610,19837
20240709,102200,1636254437,1610,1607,1625,1604,27400
20240709,102100,1592051615,1608,1622,1640,1595,135036
20240709,102000,1372774990,1622,1605,1626,1592,80522
20240709,101900,1242899521,1602,1594,1630,1591,125338
20240709,101800,1040747605,1596,1591,1620,1588,144997
20240709,101700,807827367,1591,1516,1599,1498,176583
20240709,101600,533231611,1516,1516,1516,1516,0
20240709,101500,533231611,1516,1516,1516,1516,0
20240709,101400,533231611,1516,1417,1516,1417,84151
20240709,101300,407339882,1417,1418,1420,1417,21
20240709,101200,407310112,1417,1417,1417,1417,229
20240709,101100,406985619,1417,1412,1417,1412,369
20240709,101000,406463379,1412,1408,1412,1408,81
20240709,100900,406349047,1405,1404,1405,1404,66
20240709,100800,406256373,1403,1404,1404,1403,1690
20240709,100700,403883624,1402,1416,1416,1401,3675
20240709,100600,398693685,1415,1415,1415,1415,722
20240709,100500,397672055,1415,1420,1422,1415,2264
20240709,100400,394464612,1420,1415,1420,1415,11
20240709,100300,394448997,1420,1411,1420,1410,2581
20240709,100200,390807369,1421,1426,1426,1410,5900
20240709,100100,382422681,1426,1432,1432,1426,189
20240709,100000,382152472,1432,1435,1440,1432,815
20240709,095900,380983147,1440,1440,1440,1436,152
20240709,095800,380764863,1440,1440,1440,1440,1
20240709,095700,380763423,1440,1440,1440,1440,50
20240709,095600,380691423,1444,1440,1444,1440,43
20240709,095500,380629499,1436,1436,1436,1436,0
20240709,095400,380629499,1436,1436,1436,1436,0
20240709,095300,380629499,1436,1436,1444,1436,381
20240709,095200,380082343,1436,1436,1436,1436,75
20240709,095100,379974643,1436,1436,1436,1436,217
20240709,095000,379663031,1436,1445,1445,1436,279
20240709,094900,379261343,1436,1436,1436,1433,1122
20240709,094800,377651104,1437,1438,1438,1437,314
20240709,094700,377199773,1438,1440,1440,1438,204
20240709,094600,376906213,1440,1438,1440,1438,1147
20240709,094500,375256803,1438,1447,1447,1438,4997
20240709,094400,368059313,1447,1452,1452,1447,4359
20240709,094300,361734712,1452,1454,1454,1452,1129
20240709,094200,360094356,1453,1454,1454,1453,551
20240709,094100,359293683,1456,1451,1462,1451,1439
20240709,094000,357200460,1451,1452,1456,1451,1191
20240709,093900,355471712,1451,1456,1457,1450,3608
20240709,093800,350222471,1455,1470,1475,1455,4369
20240709,093700,343834417,1466,1484,1484,1460,14567
20240709,093600,322484402,1484,1484,1490,1477,12743
20240709,093500,303551970,1483,1482,1483,1481,6885
20240709,093400,293344752,1484,1482,1485,1472,3395
20240709,093300,288310827,1481,1484,1484,1475,1681
20240709,093200,285817994,1484,1476,1486,1472,6892
20240709,093100,275627299,1477,1472,1478,1472,700
20240709,093000,274596565,1472,1467,1480,1467,4769
20240709,092900,267578744,1465,1460,1465,1460,2952
20240709,092800,263264611,1460,1469,1469,1460,3007
20240709,092700,258865409,1469,1469,1469,1460,712
20240709,092600,257825016,1469,1471,1472,1459,1997
20240709,092500,254902727,1471,1472,1473,1459,3961
20240709,092400,249085289,1472,1469,1478,1469,1718
20240709,092300,246559064,1468,1469,1470,1456,4514
20240709,092200,239960294,1470,1465,1474,1461,4039
20240709,092100,234032356,1465,1466,1466,1455,13740
20240709,092000,213977327,1466,1493,1512,1457,37197
20240709,091900,158540420,1504,1512,1515,1484,42968
20240709,091800,93792165,1515,1421,1515,1421,31727
20240709,091700,46986559,1423,1420,1423,1420,3355
20240709,091600,42221904,1419,1420,1420,1412,551
20240709,091500,41439540,1420,1416,1420,1416,4410
20240709,091400,35183661,1415,1413,1415,1413,245
20240709,091300,34837266,1413,1409,1413,1409,882
20240709,091200,33592969,1409,1409,1409,1409,1912
20240709,091100,30898961,1409,1408,1409,1408,445
20240709,091000,30272225,1409,1397,1410,1397,782
20240709,090900,29171844,1397,1397,1397,1397,118
20240709,090800,29006998,1397,1392,1397,1392,518
20240709,090700,28284262,1385,1384,1385,1384,2089
20240709,090600,25391576,1384,1379,1384,1379,1494
20240709,090500,23331345,1379,1379,1379,1379,5747
20240709,090400,15406232,1379,1379,1379,1379,2105
20240709,090300,12503437,1379,1372,1379,1360,4497
20240709,090200,6335183,1378,1372,1378,1371,178
20240709,090100,6091002,1371,1371,1378,1371,1837
20240709,090000,3569319,1375,1379,1379,1374,2593