KissMeData/011930/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185600,1975642154,1930,1930,1930,1930,22192
20240719,185500,1975642154,1930,1930,1930,1930,0
20240719,185400,1975642154,1930,1930,1930,1930,0
20240719,185300,1975642154,1930,1930,1930,1930,0
20240719,185200,1975642154,1930,1930,1930,1930,0
20240719,185100,1975642154,1930,1930,1930,1930,0
20240719,185000,1975642154,1930,1930,1930,1930,0
20240719,184900,1975642154,1930,1930,1930,1930,0
20240719,184800,1975642154,1930,1930,1930,1930,0
20240719,184700,1975642154,1930,1930,1930,1930,0
20240719,184600,1975642154,1930,1930,1930,1930,0
20240719,184500,1975642154,1930,1930,1930,1930,0
20240719,184400,1975642154,1930,1930,1930,1930,0
20240719,184300,1975642154,1930,1930,1930,1930,0
20240719,184200,1975642154,1930,1930,1930,1930,0
20240719,184100,1975642154,1930,1930,1930,1930,0
20240719,184000,1975642154,1930,1930,1930,1930,0
20240719,183900,1975642154,1930,1930,1930,1930,0
20240719,183800,1975642154,1930,1930,1930,1930,0
20240719,183700,1975642154,1930,1930,1930,1930,0
20240719,183600,1975642154,1930,1930,1930,1930,0
20240719,183500,1975642154,1930,1930,1930,1930,0
20240719,183400,1975642154,1930,1930,1930,1930,0
20240719,183300,1975642154,1930,1930,1930,1930,0
20240719,183200,1975642154,1930,1930,1930,1930,0
20240719,183100,1975642154,1930,1930,1930,1930,0
20240719,183000,1975642154,1930,1930,1930,1930,0
20240719,182900,1975642154,1930,1930,1930,1930,0
20240719,182800,1975642154,1930,1930,1930,1930,0
20240719,182700,1975642154,1930,1930,1930,1930,0
20240719,182600,1975642154,1930,1930,1930,1930,22192
20240719,182500,1975642154,1930,1930,1930,1930,0
20240719,182400,1975642154,1930,1930,1930,1930,0
20240719,182300,1975642154,1930,1930,1930,1930,0
20240719,182200,1975642154,1930,1930,1930,1930,0
20240719,182100,1975642154,1930,1930,1930,1930,0
20240719,182000,1975642154,1930,1930,1930,1930,0
20240719,181900,1975642154,1930,1930,1930,1930,0
20240719,181800,1975642154,1930,1930,1930,1930,0
20240719,181700,1975642154,1930,1930,1930,1930,0
20240719,181600,1975642154,1930,1930,1930,1930,0
20240719,181500,1975642154,1930,1930,1930,1930,0
20240719,181400,1975642154,1930,1930,1930,1930,0
20240719,181300,1975642154,1930,1930,1930,1930,0
20240719,181200,1975642154,1930,1930,1930,1930,0
20240719,181100,1975642154,1930,1930,1930,1930,0
20240719,181000,1975642154,1930,1930,1930,1930,0
20240719,180900,1975642154,1930,1930,1930,1930,0
20240719,180800,1975642154,1930,1930,1930,1930,0
20240719,180700,1975642154,1930,1930,1930,1930,0
20240719,180600,1975642154,1930,1930,1930,1930,0
20240719,180500,1975642154,1930,1930,1930,1930,0
20240719,180400,1975642154,1930,1930,1930,1930,0
20240719,180300,1975642154,1930,1930,1930,1930,0
20240719,180200,1975642154,1930,1930,1930,1930,0
20240719,180100,1975642154,1930,1930,1930,1930,0
20240719,180000,1975642154,1930,1930,1930,1930,0
20240719,175900,1975642154,1930,1930,1930,1930,0
20240719,175800,1975642154,1930,1930,1930,1930,0
20240719,175700,1975642154,1930,1930,1930,1930,0
20240719,175600,1975642154,1930,1930,1930,1930,22192
20240719,175500,1975642154,1930,1930,1930,1930,0
20240719,175400,1975642154,1930,1930,1930,1930,0
20240719,175300,1975642154,1930,1930,1930,1930,0
20240719,175200,1975642154,1930,1930,1930,1930,0
20240719,175100,1975642154,1930,1930,1930,1930,0
20240719,175000,1975642154,1930,1930,1930,1930,0
20240719,174900,1975642154,1930,1930,1930,1930,0
20240719,174800,1975642154,1930,1930,1930,1930,0
20240719,174700,1975642154,1930,1930,1930,1930,0
20240719,174600,1975642154,1930,1930,1930,1930,0
20240719,174500,1975642154,1930,1930,1930,1930,0
20240719,174400,1975642154,1930,1930,1930,1930,0
20240719,174300,1975642154,1930,1930,1930,1930,0
20240719,174200,1975642154,1930,1930,1930,1930,0
20240719,174100,1975642154,1930,1930,1930,1930,0
20240719,174000,1975642154,1930,1930,1930,1930,0
20240719,173900,1975642154,1930,1930,1930,1930,0
20240719,173800,1975642154,1930,1930,1930,1930,0
20240719,173700,1975642154,1930,1930,1930,1930,0
20240719,173600,1975642154,1930,1930,1930,1930,0
20240719,173500,1975642154,1930,1930,1930,1930,0
20240719,173400,1975642154,1930,1930,1930,1930,0
20240719,173300,1975642154,1930,1930,1930,1930,0
20240719,173200,1975642154,1930,1930,1930,1930,0
20240719,173100,1975642154,1930,1930,1930,1930,0
20240719,173000,1975642154,1930,1930,1930,1930,0
20240719,172900,1975642154,1930,1930,1930,1930,0
20240719,172800,1975642154,1930,1930,1930,1930,0
20240719,172700,1975642154,1930,1930,1930,1930,0
20240719,172600,1975642154,1930,1930,1930,1930,22192
20240719,172500,1975642154,1930,1930,1930,1930,0
20240719,172400,1975642154,1930,1930,1930,1930,0
20240719,172300,1975642154,1930,1930,1930,1930,0
20240719,172200,1975642154,1930,1930,1930,1930,0
20240719,172100,1975642154,1930,1930,1930,1930,0
20240719,172000,1975642154,1930,1930,1930,1930,0
20240719,171900,1975642154,1930,1930,1930,1930,0
20240719,171800,1975642154,1930,1930,1930,1930,0
20240719,171700,1975642154,1930,1930,1930,1930,0
20240719,171600,1975642154,1930,1930,1930,1930,0
20240719,171500,1975642154,1930,1930,1930,1930,0
20240719,171400,1975642154,1930,1930,1930,1930,0
20240719,171300,1975642154,1930,1930,1930,1930,0
20240719,171200,1975642154,1930,1930,1930,1930,0
20240719,171100,1975642154,1930,1930,1930,1930,0
20240719,171000,1975642154,1930,1930,1930,1930,0
20240719,170900,1975642154,1930,1930,1930,1930,0
20240719,170800,1975642154,1930,1930,1930,1930,0
20240719,170700,1975642154,1930,1930,1930,1930,0
20240719,170600,1975642154,1930,1930,1930,1930,0
20240719,170500,1975642154,1930,1930,1930,1930,0
20240719,170400,1975642154,1930,1930,1930,1930,0
20240719,170300,1975642154,1930,1930,1930,1930,0
20240719,170200,1975642154,1930,1930,1930,1930,0
20240719,170100,1975642154,1930,1930,1930,1930,0
20240719,170000,1975642154,1930,1930,1930,1930,0
20240719,165900,1975642154,1930,1930,1930,1930,0
20240719,165800,1975642154,1930,1930,1930,1930,0
20240719,165700,1975642154,1930,1930,1930,1930,0
20240719,165600,1975642154,1930,1930,1930,1930,22192
20240719,165500,1975642154,1930,1930,1930,1930,0
20240719,165400,1975642154,1930,1930,1930,1930,0
20240719,165300,1975642154,1930,1930,1930,1930,0
20240719,165200,1975642154,1930,1930,1930,1930,0
20240719,165100,1975642154,1930,1930,1930,1930,0
20240719,165000,1975642154,1930,1930,1930,1930,0
20240719,164900,1975642154,1930,1930,1930,1930,0
20240719,164800,1975642154,1930,1930,1930,1930,0
20240719,164700,1975642154,1930,1930,1930,1930,0
20240719,164600,1975642154,1930,1930,1930,1930,0
20240719,164500,1975642154,1930,1930,1930,1930,0
20240719,164400,1975642154,1930,1930,1930,1930,0
20240719,164300,1975642154,1930,1930,1930,1930,0
20240719,164200,1975642154,1930,1930,1930,1930,0
20240719,164100,1975642154,1930,1930,1930,1930,0
20240719,164000,1975642154,1930,1930,1930,1930,0
20240719,163900,1975642154,1930,1930,1930,1930,0
20240719,163800,1975642154,1930,1930,1930,1930,0
20240719,163700,1975642154,1930,1930,1930,1930,0
20240719,163600,1975642154,1930,1930,1930,1930,0
20240719,163500,1975642154,1930,1930,1930,1930,0
20240719,163400,1975642154,1930,1930,1930,1930,0
20240719,163300,1975642154,1930,1930,1930,1930,0
20240719,163200,1975642154,1930,1930,1930,1930,0
20240719,163100,1975642154,1930,1930,1930,1930,0
20240719,163000,1975642154,1930,1930,1930,1930,0
20240719,162900,1975642154,1930,1930,1930,1930,0
20240719,162800,1975642154,1930,1930,1930,1930,0
20240719,162700,1975642154,1930,1930,1930,1930,0
20240719,162600,1975642154,1930,1930,1930,1930,22192
20240719,162500,1975642154,1930,1930,1930,1930,0
20240719,162400,1975642154,1930,1930,1930,1930,0
20240719,162300,1975642154,1930,1930,1930,1930,0
20240719,162200,1975642154,1930,1930,1930,1930,0
20240719,162100,1975642154,1930,1930,1930,1930,0
20240719,162000,1975642154,1930,1930,1930,1930,0
20240719,161900,1975642154,1930,1930,1930,1930,0
20240719,161800,1975642154,1930,1930,1930,1930,0
20240719,161700,1975642154,1930,1930,1930,1930,0
20240719,161600,1975642154,1930,1930,1930,1930,0
20240719,161500,1975642154,1930,1930,1930,1930,0
20240719,161400,1975642154,1930,1930,1930,1930,0
20240719,161300,1975642154,1930,1930,1930,1930,0
20240719,161200,1975642154,1930,1930,1930,1930,0
20240719,161100,1975642154,1930,1930,1930,1930,0
20240719,161000,1975642154,1930,1930,1930,1930,0
20240719,160900,1975642154,1930,1930,1930,1930,0
20240719,160800,1975642154,1930,1930,1930,1930,0
20240719,160700,1975642154,1930,1930,1930,1930,0
20240719,160600,1975642154,1930,1930,1930,1930,0
20240719,160500,1975642154,1930,1930,1930,1930,0
20240719,160400,1975642154,1930,1930,1930,1930,0
20240719,160300,1975642154,1930,1930,1930,1930,0
20240719,160200,1975642154,1930,1930,1930,1930,0
20240719,160100,1975642154,1930,1930,1930,1930,0
20240719,160000,1975642154,1930,1930,1930,1930,0
20240719,155900,1975642154,1930,1930,1930,1930,0
20240719,155800,1975642154,1930,1930,1930,1930,0
20240719,155700,1975642154,1930,1930,1930,1930,0
20240719,155600,1975642154,1930,1930,1930,1930,22192
20240719,155500,1975642154,1930,1930,1930,1930,0
20240719,155400,1975642154,1930,1930,1930,1930,0
20240719,155300,1975642154,1930,1930,1930,1930,0
20240719,155200,1975642154,1930,1930,1930,1930,0
20240719,155100,1975642154,1930,1930,1930,1930,0
20240719,155000,1975642154,1930,1930,1930,1930,0
20240719,154900,1975642154,1930,1930,1930,1930,0
20240719,154800,1975642154,1930,1930,1930,1930,0
20240719,154700,1975642154,1930,1930,1930,1930,0
20240719,154600,1975642154,1930,1930,1930,1930,0
20240719,154500,1975642154,1930,1930,1930,1930,0
20240719,154400,1975642154,1930,1930,1930,1930,0
20240719,154300,1975642154,1930,1930,1930,1930,0
20240719,154200,1975642154,1930,1930,1930,1930,0
20240719,154100,1975642154,1930,1930,1930,1930,0
20240719,154000,1975642154,1930,1930,1930,1930,0
20240719,153900,1975642154,1930,1930,1930,1930,0
20240719,153800,1975642154,1930,1930,1930,1930,0
20240719,153700,1975642154,1930,1930,1930,1930,0
20240719,153600,1975642154,1930,1930,1930,1930,0
20240719,153500,1975642154,1930,1930,1930,1930,0
20240719,153400,1975642154,1930,1930,1930,1930,0
20240719,153300,1975642154,1930,1930,1930,1930,0
20240719,153200,1975642154,1930,1930,1930,1930,0
20240719,153100,1975642154,1930,1930,1930,1930,0
20240719,153000,1975642154,1930,1930,1930,1930,22192
20240719,152900,1932811594,1931,1931,1931,1931,0
20240719,152800,1932811594,1931,1931,1931,1931,0
20240719,152700,1932811594,1931,1931,1931,1931,0
20240719,152600,1932811594,1931,1931,1931,1931,0
20240719,152500,1932811594,1931,1931,1931,1931,0
20240719,152400,1932811594,1931,1931,1931,1931,0
20240719,152300,1932811594,1931,1931,1931,1931,0
20240719,152200,1932811594,1931,1931,1931,1931,0
20240719,152100,1932811594,1931,1931,1931,1931,0
20240719,152000,1932811594,1931,1931,1931,1931,0
20240719,151900,1932811594,1931,1931,1931,1930,14844
20240719,151800,1904160930,1931,1931,1931,1930,2272
20240719,151700,1899775263,1931,1931,1931,1930,7830
20240719,151600,1884661385,1931,1931,1931,1930,3161
20240719,151500,1878557518,1932,1931,1932,1931,3643
20240719,151400,1871522870,1931,1931,1932,1931,11588
20240719,151300,1849146391,1931,1931,1932,1931,1252
20240719,151200,1846728509,1931,1931,1932,1931,2994
20240719,151100,1840946795,1931,1932,1932,1931,1225
20240719,151000,1838581197,1931,1931,1932,1931,785
20240719,150900,1837065352,1932,1931,1932,1931,889
20240719,150800,1835348587,1932,1931,1932,1931,1000
20240719,150700,1833417387,1931,1931,1931,1931,716
20240719,150600,1832034791,1931,1931,1932,1931,7032
20240719,150500,1818455639,1932,1932,1932,1931,1704
20240719,150400,1815164573,1932,1931,1932,1931,4858
20240719,150300,1805782819,1931,1932,1932,1931,744
20240719,150200,1804345815,1932,1931,1932,1931,1378
20240719,150100,1801684693,1932,1931,1932,1931,574
20240719,150000,1800576291,1931,1932,1932,1931,1332
20240719,145900,1798003331,1932,1932,1932,1932,192
20240719,145800,1797632387,1932,1931,1932,1931,1075
20240719,145700,1795556547,1932,1932,1932,1932,1607
20240719,145600,1792451823,1931,1932,1932,1931,3052
20240719,145500,1786555411,1932,1931,1932,1931,735
20240719,145400,1785135916,1931,1931,1931,1931,935
20240719,145300,1783330431,1931,1931,1931,1930,4115
20240719,145200,1775384969,1930,1931,1931,1930,1261
20240719,145100,1772951217,1930,1932,1932,1930,763
20240719,145000,1771477874,1931,1932,1932,1931,2156
20240719,144900,1767314618,1932,1931,1932,1931,1005
20240719,144800,1765373958,1932,1932,1932,1931,808
20240719,144700,1763813484,1932,1931,1932,1931,1242
20240719,144600,1761414932,1932,1932,1932,1931,2734
20240719,144500,1756135438,1932,1932,1933,1932,909
20240719,144400,1754379198,1932,1933,1933,1932,1969
20240719,144300,1750573950,1932,1933,1933,1932,151
20240719,144200,1750282068,1933,1933,1934,1933,1650
20240719,144100,1747092098,1933,1933,1933,1933,880
20240719,144000,1745391058,1933,1933,1933,1933,862
20240719,143900,1743724812,1933,1933,1933,1933,5015
20240719,143800,1734030817,1932,1933,1933,1932,25
20240719,143700,1733982502,1932,1932,1932,1932,200
20240719,143600,1733596102,1933,1933,1933,1933,13
20240719,143500,1733570973,1932,1932,1933,1932,214
20240719,143400,1733157507,1932,1932,1933,1932,341
20240719,143300,1732498670,1932,1931,1932,1931,140
20240719,143200,1732228230,1931,1932,1932,1931,400
20240719,143100,1731455630,1931,1932,1932,1931,2525
20240719,143000,1726577845,1931,1932,1932,1931,269
20240719,142900,1726058386,1932,1931,1932,1931,15421
20240719,142800,1696280316,1931,1932,1932,1931,590
20240719,142700,1695141004,1932,1933,1933,1932,6073
20240719,142600,1683407805,1933,1933,1933,1933,490
20240719,142500,1682460635,1932,1932,1932,1932,205
20240719,142400,1682064575,1932,1934,1934,1932,807
20240719,142300,1680505201,1934,1932,1934,1932,104
20240719,142200,1680304073,1932,1933,1933,1932,1535
20240719,142100,1677338353,1932,1932,1932,1932,6075
20240719,142000,1665601453,1932,1933,1933,1932,888
20240719,141900,1663885826,1932,1932,1932,1932,1925
20240719,141800,1660166726,1934,1934,1934,1932,4174
20240719,141700,1652101325,1934,1934,1934,1934,325
20240719,141600,1651472775,1934,1934,1934,1933,1398
20240719,141500,1648769063,1933,1933,1933,1933,2175
20240719,141400,1644564788,1933,1935,1935,1933,2915
20240719,141300,1638927661,1936,1935,1936,1935,704
20240719,141200,1637565315,1934,1934,1934,1934,0
20240719,141100,1637565315,1934,1935,1935,1934,889
20240719,141000,1635845634,1936,1936,1936,1936,1537
20240719,140900,1632870002,1936,1936,1936,1936,181
20240719,140800,1632519586,1936,1935,1936,1935,364
20240719,140700,1631814996,1935,1935,1935,1935,4818
20240719,140600,1622492166,1935,1935,1935,1935,657
20240719,140500,1621220871,1935,1935,1935,1935,4038
20240719,140400,1613407341,1935,1935,1935,1934,181
20240719,140300,1613057166,1935,1935,1935,1935,33
20240719,140200,1612993311,1935,1934,1935,1934,3447
20240719,140100,1606326352,1933,1933,1933,1933,2287
20240719,140000,1601905581,1933,1932,1933,1932,6258
20240719,135900,1589809924,1932,1932,1932,1932,0
20240719,135800,1589809924,1932,1932,1932,1932,0
20240719,135700,1589809924,1932,1932,1932,1932,271
20240719,135600,1589286352,1932,1932,1932,1932,550
20240719,135500,1588223752,1932,1932,1932,1932,832
20240719,135400,1586616328,1932,1932,1932,1931,14440
20240719,135300,1558722748,1932,1931,1932,1931,811
20240719,135200,1557155897,1932,1932,1932,1931,449
20240719,135100,1556288657,1932,1932,1932,1932,200
20240719,135000,1555902257,1932,1932,1932,1932,5
20240719,134900,1555892597,1931,1931,1931,1931,2957
20240719,134800,1550182630,1932,1932,1932,1932,861
20240719,134700,1548519178,1932,1931,1932,1931,387
20240719,134600,1547771775,1931,1932,1932,1931,14
20240719,134500,1547744739,1931,1931,1931,1931,0
20240719,134400,1547744739,1931,1931,1931,1931,30
20240719,134300,1547686809,1931,1932,1932,1931,2087
20240719,134200,1543656662,1932,1932,1932,1932,532
20240719,134100,1542628838,1930,1930,1930,1930,0
20240719,134000,1542628838,1930,1932,1932,1930,288
20240719,133900,1542072707,1932,1932,1932,1932,100
20240719,133800,1541879507,1932,1931,1932,1931,4464
20240719,133700,1533259458,1931,1931,1931,1931,0
20240719,133600,1533259458,1931,1931,1931,1931,0
20240719,133500,1533259458,1931,1931,1931,1931,23994
20240719,133400,1486927044,1931,1931,1931,1931,182
20240719,133300,1486575602,1930,1930,1930,1930,0
20240719,133200,1486575602,1930,1930,1930,1930,847
20240719,133100,1484940892,1930,1930,1930,1930,107
20240719,133000,1484734382,1931,1931,1931,1930,243
20240719,132900,1484265349,1931,1931,1932,1931,2859
20240719,132800,1478744483,1932,1932,1932,1932,1
20240719,132700,1478742551,1932,1932,1932,1932,1
20240719,132600,1478740619,1930,1931,1931,1930,4010
20240719,132500,1470999625,1932,1932,1932,1932,467
20240719,132400,1470097381,1932,1932,1932,1932,150
20240719,132300,1469807581,1931,1931,1931,1931,1205
20240719,132200,1467480726,1931,1932,1932,1931,1811
20240719,132100,1463983194,1931,1931,1931,1931,230
20240719,132000,1463539064,1931,1931,1931,1931,129
20240719,131900,1463289965,1930,1932,1932,1930,852
20240719,131800,1461645362,1932,1932,1932,1932,269
20240719,131700,1461125654,1932,1931,1932,1931,2460
20240719,131600,1456374294,1931,1931,1931,1930,732
20240719,131500,1454961352,1931,1932,1932,1931,3836
20240719,131400,1447554033,1932,1931,1932,1931,284
20240719,131300,1447005628,1931,1931,1931,1931,0
20240719,131200,1447005628,1931,1931,1931,1931,650
20240719,131100,1445750478,1931,1931,1932,1931,654
20240719,131000,1444487500,1931,1931,1931,1931,117
20240719,130900,1444261573,1932,1932,1932,1932,4
20240719,130800,1444253845,1931,1931,1932,1931,4018
20240719,130700,1436495080,1931,1931,1931,1931,251
20240719,130600,1436010399,1932,1932,1932,1932,3
20240719,130500,1436004603,1932,1932,1932,1932,0
20240719,130400,1436004603,1932,1932,1932,1932,100
20240719,130300,1435811403,1932,1931,1932,1931,3281
20240719,130200,1429475702,1931,1932,1932,1931,3857
20240719,130100,1422027827,1932,1931,1932,1931,324
20240719,130000,1421402159,1932,1932,1932,1932,277
20240719,125900,1420866995,1932,1933,1933,1932,13
20240719,125800,1420841869,1933,1933,1933,1933,2
20240719,125700,1420838003,1932,1932,1932,1932,76
20240719,125600,1420691171,1933,1933,1933,1933,15
20240719,125500,1420662176,1932,1932,1932,1932,1500
20240719,125400,1417764176,1932,1932,1932,1932,61
20240719,125300,1417646324,1933,1933,1933,1933,20
20240719,125200,1417607664,1933,1933,1933,1933,9
20240719,125100,1417590267,1933,1932,1933,1932,847
20240719,125000,1415953862,1932,1932,1932,1932,137
20240719,124900,1415689178,1932,1932,1932,1932,10
20240719,124800,1415669858,1932,1932,1932,1932,66
20240719,124700,1415542346,1932,1932,1932,1932,663
20240719,124600,1414261430,1932,1932,1932,1932,800
20240719,124500,1412715830,1932,1932,1932,1932,32000
20240719,124400,1350891830,1931,1931,1932,1931,3656
20240719,124300,1343831606,1931,1931,1931,1931,2500
20240719,124200,1339004106,1932,1931,1932,1931,641
20240719,124100,1337766334,1931,1931,1931,1931,1101
20240719,124000,1335640303,1931,1931,1931,1931,2812
20240719,123900,1330210331,1931,1931,1931,1931,0
20240719,123800,1330210331,1931,1931,1931,1931,1788
20240719,123700,1326757703,1931,1931,1931,1931,132
20240719,123600,1326502811,1931,1931,1931,1931,2
20240719,123500,1326498949,1931,1931,1931,1931,0
20240719,123400,1326498949,1931,1932,1932,1931,2256
20240719,123300,1322142612,1931,1931,1932,1931,5442
20240719,123200,1311631610,1932,1932,1932,1932,7
20240719,123100,1311618086,1931,1932,1932,1930,1696
20240719,123000,1308343129,1930,1931,1931,1930,2953
20240719,122900,1302642519,1931,1931,1931,1931,794
20240719,122800,1301109305,1931,1931,1931,1931,1160
20240719,122700,1298869345,1931,1931,1931,1931,514
20240719,122600,1297876811,1931,1931,1931,1930,8630
20240719,122500,1281217498,1931,1931,1931,1931,1000
20240719,122400,1279286498,1931,1932,1932,1931,5103
20240719,122300,1269432505,1932,1931,1932,1931,350
20240719,122200,1268756640,1931,1931,1931,1931,1
20240719,122100,1268754709,1931,1931,1931,1931,0
20240719,122000,1268754709,1931,1931,1932,1931,1796
20240719,121900,1265286575,1931,1931,1931,1931,2438
20240719,121800,1260578797,1931,1931,1931,1931,1050
20240719,121700,1258551247,1932,1931,1932,1931,60
20240719,121600,1258435367,1932,1932,1932,1932,95
20240719,121500,1258251827,1932,1932,1932,1932,122
20240719,121400,1258016123,1932,1932,1932,1932,50
20240719,121300,1257919523,1932,1931,1932,1931,949
20240719,121200,1256086490,1932,1932,1932,1932,0
20240719,121100,1256086490,1932,1932,1932,1932,202
20240719,121000,1255696226,1932,1932,1932,1932,10
20240719,120900,1255676906,1932,1932,1932,1931,2274
20240719,120800,1251285791,1932,1931,1932,1931,118
20240719,120700,1251057843,1931,1931,1931,1931,2942
20240719,120600,1245376841,1931,1931,1931,1931,3731
20240719,120500,1238172280,1931,1931,1931,1930,1801
20240719,120400,1234695202,1931,1931,1931,1931,1015
20240719,120300,1232735237,1931,1931,1931,1931,100
20240719,120200,1232542137,1931,1930,1931,1930,1703
20240719,120100,1229254347,1931,1930,1931,1930,4604
20240719,120000,1220368519,1930,1931,1931,1930,628
20240719,115900,1219156310,1931,1931,1931,1931,313
20240719,115800,1218551907,1931,1930,1931,1930,3722
20240719,115700,1211367147,1931,1931,1931,1930,10992
20240719,115600,1190142128,1932,1932,1932,1932,2
20240719,115500,1190138264,1931,1931,1931,1931,333
20240719,115400,1189495241,1931,1931,1931,1931,0
20240719,115300,1189495241,1931,1931,1931,1931,12107
20240719,115200,1166116624,1931,1931,1931,1931,2053
20240719,115100,1162152281,1931,1931,1932,1931,890
20240719,115000,1160433690,1931,1931,1931,1931,325
20240719,114900,1159806115,1932,1932,1932,1932,120
20240719,114800,1159574275,1932,1932,1932,1932,538
20240719,114700,1158534859,1932,1931,1932,1931,803
20240719,114600,1156984166,1931,1931,1931,1931,0
20240719,114500,1156984166,1931,1932,1932,1931,648
20240719,114400,1155732778,1932,1932,1932,1932,10
20240719,114300,1155713458,1932,1931,1932,1931,1001
20240719,114200,1153780526,1932,1932,1932,1931,889
20240719,114100,1152063827,1932,1932,1932,1932,310
20240719,114000,1151464907,1932,1932,1932,1932,121
20240719,113900,1151231135,1932,1932,1932,1932,2240
20240719,113800,1146903455,1932,1932,1932,1932,2704
20240719,113700,1141679327,1932,1931,1932,1931,482
20240719,113600,1140748505,1932,1932,1932,1932,311
20240719,113500,1140147653,1932,1931,1932,1931,1625
20240719,113400,1137009228,1931,1932,1932,1931,564
20240719,113300,1135920143,1931,1931,1932,1931,570
20240719,113200,1134819423,1931,1932,1932,1931,1003
20240719,113100,1132882165,1932,1932,1932,1932,41
20240719,113000,1132802953,1931,1932,1932,1931,318
20240719,112900,1132188894,1932,1932,1932,1932,4112
20240719,112800,1124244510,1932,1932,1932,1932,892
20240719,112700,1122521166,1932,1932,1932,1932,2287
20240719,112600,1118102682,1932,1933,1933,1932,24
20240719,112500,1118056310,1933,1932,1933,1932,600
20240719,112400,1116896610,1932,1932,1932,1932,117
20240719,112300,1116670566,1932,1932,1932,1932,0
20240719,112200,1116670566,1932,1932,1932,1932,500
20240719,112100,1115704566,1932,1932,1932,1932,0
20240719,112000,1115704566,1932,1933,1933,1932,4
20240719,111900,1115696836,1933,1932,1933,1932,2087
20240719,111800,1111664701,1932,1932,1932,1932,6051
20240719,111700,1099974169,1933,1933,1933,1933,1002
20240719,111600,1098037303,1933,1932,1933,1932,4579
20240719,111500,1089186674,1932,1933,1933,1932,1631
20240719,111400,1086035012,1933,1933,1933,1932,809
20240719,111300,1084471724,1933,1933,1933,1932,3911
20240719,111200,1076914111,1933,1933,1933,1933,137
20240719,111100,1076649290,1932,1932,1932,1932,2316
20240719,111000,1072174778,1933,1933,1933,1932,1028
20240719,110900,1070188654,1933,1932,1933,1932,1320
20240719,110800,1067637894,1932,1932,1932,1932,115
20240719,110700,1067415714,1932,1932,1932,1932,233
20240719,110600,1066965558,1932,1932,1932,1932,0
20240719,110500,1066965558,1932,1932,1932,1932,1000
20240719,110400,1065033558,1932,1932,1932,1932,1542
20240719,110300,1062054414,1932,1931,1932,1931,63
20240719,110200,1061932728,1932,1932,1932,1931,252
20240719,110100,1061445914,1932,1931,1932,1931,4571
20240719,110000,1052615494,1932,1932,1932,1932,2974
20240719,105900,1046869726,1933,1932,1933,1932,1304
20240719,105800,1044350094,1932,1933,1933,1932,501
20240719,105700,1043382161,1933,1932,1933,1932,4
20240719,105600,1043374430,1932,1933,1933,1932,737
20240719,105500,1041950437,1932,1933,1933,1932,1024
20240719,105400,1039972046,1933,1932,1933,1932,3982
20240719,105300,1032276822,1931,1932,1932,1931,1466
20240719,105200,1029445710,1932,1931,1932,1931,205
20240719,105100,1029049750,1931,1931,1932,1931,192
20240719,105000,1028678993,1931,1933,1933,1931,528
20240719,104900,1027658623,1933,1930,1933,1930,57
20240719,104800,1027548592,1930,1931,1932,1930,15073
20240719,104700,998449844,1931,1932,1932,1931,3053
20240719,104600,992554451,1932,1933,1933,1932,5546
20240719,104500,981839153,1933,1933,1934,1933,20178
20240719,104400,942835078,1931,1932,1932,1931,5050
20240719,104300,933082931,1932,1932,1933,1932,4125
20240719,104200,925113426,1932,1933,1933,1932,2212
20240719,104100,920837640,1933,1932,1933,1931,2538
20240719,104000,915934274,1932,1931,1932,1931,1382
20240719,103900,913265432,1931,1931,1931,1930,7398
20240719,103800,898980134,1931,1934,1934,1930,77100
20240719,103700,750016870,1934,1934,1934,1934,237
20240719,103600,749558512,1934,1934,1934,1934,715
20240719,103500,748175702,1934,1935,1935,1934,3724
20240719,103400,740973346,1935,1934,1935,1934,3430
20240719,103300,734338936,1935,1934,1935,1934,1192
20240719,103200,732033600,1934,1935,1935,1934,2305
20240719,103100,727575029,1935,1935,1935,1934,821
20240719,103000,725986814,1934,1935,1935,1934,288
20240719,102900,725429753,1935,1935,1935,1935,1
20240719,102800,725427818,1934,1934,1936,1934,1022
20240719,102700,723451268,1934,1936,1936,1934,14502
20240719,102600,695391437,1936,1935,1936,1935,2085
20240719,102500,691356011,1935,1936,1936,1935,6629
20240719,102400,678524318,1937,1937,1937,1937,501
20240719,102300,677553881,1937,1937,1937,1937,2000
20240719,102200,673679881,1936,1937,1937,1936,744
20240719,102100,672239496,1936,1936,1937,1936,10564
20240719,102000,651787481,1936,1936,1936,1936,754
20240719,101900,650327737,1936,1937,1937,1936,2474
20240719,101800,645537096,1936,1936,1936,1936,1840
20240719,101700,641974856,1936,1936,1937,1936,942
20240719,101600,640151106,1936,1937,1937,1936,619
20240719,101500,638952704,1937,1937,1937,1936,807
20240719,101400,637390152,1937,1937,1937,1936,6102
20240719,101300,625576179,1936,1936,1937,1936,8437
20240719,101200,609242136,1937,1936,1937,1936,700
20240719,101100,607886910,1936,1936,1937,1936,2350
20240719,101000,603336753,1937,1936,1937,1936,1027
20240719,100900,601348028,1936,1936,1936,1936,613
20240719,100800,600161260,1936,1937,1937,1936,511
20240719,100700,599171954,1937,1937,1937,1936,1040
20240719,100600,597158475,1937,1937,1937,1936,1101
20240719,100500,595026563,1937,1937,1937,1936,2389
20240719,100400,590401454,1936,1937,1938,1936,6930
20240719,100300,576978631,1938,1937,1938,1937,235
20240719,100200,576523231,1937,1937,1938,1937,1967
20240719,100100,572713141,1937,1938,1938,1936,4760
20240719,100000,563493624,1937,1938,1938,1937,663
20240719,095900,562209228,1938,1938,1938,1938,576
20240719,095800,561092940,1938,1937,1938,1937,992
20240719,095700,559171435,1937,1938,1938,1936,8953
20240719,095600,541835306,1938,1938,1938,1936,1041
20240719,095500,539819054,1938,1938,1938,1937,1038
20240719,095400,537808277,1938,1938,1938,1937,964
20240719,095300,535940890,1938,1938,1938,1937,2277
20240719,095200,531529074,1938,1938,1938,1937,1777
20240719,095100,528085815,1938,1938,1938,1938,35
20240719,095000,528017985,1937,1936,1937,1936,3822
20240719,094900,520615275,1936,1936,1936,1936,3000
20240719,094800,514807275,1937,1936,1937,1936,7761
20240719,094700,499780069,1936,1936,1936,1936,2152
20240719,094600,495613797,1936,1936,1937,1936,8708
20240719,094500,478754801,1937,1938,1938,1937,6567
20240719,094400,466034349,1938,1938,1938,1937,3997
20240719,094300,458291853,1938,1938,1938,1937,1712
20240719,094200,454975424,1938,1938,1938,1937,25510
20240719,094100,405537911,1938,1939,1939,1938,5605
20240719,094000,394673555,1939,1939,1940,1939,1492
20240719,093900,391780105,1939,1940,1940,1939,629
20240719,093800,390560345,1940,1940,1940,1939,2297
20240719,093700,386104225,1940,1940,1940,1939,443
20240719,093600,385244855,1940,1942,1942,1938,3018
20240719,093500,379392489,1942,1940,1942,1940,767
20240719,093400,377904501,1939,1942,1942,1939,1535
20240719,093300,374927699,1939,1939,1942,1939,7427
20240719,093200,360524039,1939,1940,1940,1939,4384
20240719,093100,352022610,1939,1937,1939,1937,9749
20240719,093000,333132224,1937,1936,1937,1936,1961
20240719,092900,329334217,1936,1937,1937,1936,8291
20240719,092800,313275550,1938,1938,1938,1937,2829
20240719,092700,307793024,1938,1938,1938,1938,378
20240719,092600,307060460,1938,1938,1938,1938,190
20240719,092500,306692240,1938,1938,1938,1937,3087
20240719,092400,300709766,1938,1937,1938,1937,1631
20240719,092300,297549047,1937,1937,1937,1936,6438
20240719,092200,285078655,1937,1937,1937,1936,2691
20240719,092100,279866428,1937,1938,1938,1936,5717
20240719,092000,268793300,1938,1940,1940,1938,12014
20240719,091900,245501587,1939,1941,1941,1939,7537
20240719,091800,230880070,1941,1940,1941,1940,419
20240719,091700,230067173,1940,1942,1942,1940,6978
20240719,091600,216523705,1941,1945,1945,1941,15184
20240719,091500,187033583,1945,1945,1945,1945,1725
20240719,091400,183678458,1945,1944,1945,1944,1107
20240719,091300,181526312,1944,1943,1944,1943,102
20240719,091200,181328125,1943,1943,1944,1943,1319
20240719,091100,178765208,1944,1943,1944,1942,2150
20240719,091000,174587795,1943,1943,1943,1943,959
20240719,090900,172724458,1943,1943,1944,1942,20703
20240719,090800,132499085,1942,1942,1942,1942,2153
20240719,090700,128317959,1942,1941,1943,1941,6184
20240719,090600,116312590,1943,1942,1943,1941,1749
20240719,090500,112916919,1942,1942,1943,1942,853
20240719,090400,111260383,1941,1942,1942,1941,12118
20240719,090300,87733985,1942,1946,1946,1942,16721
20240719,090200,55239328,1946,1946,1946,1945,7267
20240719,090100,41102836,1945,1950,1950,1945,2207
20240719,090000,36809211,1950,1945,1952,1945,18913