KissMeData/010600/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,2699918676,1999,1999,1999,1999,92252
20230705,185100,2699918676,1999,1999,1999,1999,0
20230705,185000,2699918676,1999,1999,1999,1999,0
20230705,184900,2699918676,1999,1999,1999,1999,0
20230705,184800,2699918676,1999,1999,1999,1999,0
20230705,184700,2699918676,1999,1999,1999,1999,0
20230705,184600,2699918676,1999,1999,1999,1999,0
20230705,184500,2699918676,1999,1999,1999,1999,0
20230705,184400,2699918676,1999,1999,1999,1999,0
20230705,184300,2699918676,1999,1999,1999,1999,0
20230705,184200,2699918676,1999,1999,1999,1999,0
20230705,184100,2699918676,1999,1999,1999,1999,0
20230705,184000,2699918676,1999,1999,1999,1999,0
20230705,183900,2699918676,1999,1999,1999,1999,0
20230705,183800,2699918676,1999,1999,1999,1999,0
20230705,183700,2699918676,1999,1999,1999,1999,0
20230705,183600,2699918676,1999,1999,1999,1999,0
20230705,183500,2699918676,1999,1999,1999,1999,0
20230705,183400,2699918676,1999,1999,1999,1999,0
20230705,183300,2699918676,1999,1999,1999,1999,0
20230705,183200,2699918676,1999,1999,1999,1999,0
20230705,183100,2699918676,1999,1999,1999,1999,0
20230705,183000,2699918676,1999,1999,1999,1999,0
20230705,182900,2699918676,1999,1999,1999,1999,0
20230705,182800,2699918676,1999,1999,1999,1999,0
20230705,182700,2699918676,1999,1999,1999,1999,0
20230705,182600,2699918676,1999,1999,1999,1999,0
20230705,182500,2699918676,1999,1999,1999,1999,0
20230705,182400,2699918676,1999,1999,1999,1999,0
20230705,182300,2699918676,1999,1999,1999,1999,0
20230705,182200,2699918676,1999,1999,1999,1999,92252
20230705,182100,2699918676,1999,1999,1999,1999,0
20230705,182000,2699918676,1999,1999,1999,1999,0
20230705,181900,2699918676,1999,1999,1999,1999,0
20230705,181800,2699918676,1999,1999,1999,1999,0
20230705,181700,2699918676,1999,1999,1999,1999,0
20230705,181600,2699918676,1999,1999,1999,1999,0
20230705,181500,2699918676,1999,1999,1999,1999,0
20230705,181400,2699918676,1999,1999,1999,1999,0
20230705,181300,2699918676,1999,1999,1999,1999,0
20230705,181200,2699918676,1999,1999,1999,1999,0
20230705,181100,2699918676,1999,1999,1999,1999,0
20230705,181000,2699918676,1999,1999,1999,1999,0
20230705,180900,2699918676,1999,1999,1999,1999,0
20230705,180800,2699918676,1999,1999,1999,1999,0
20230705,180700,2699918676,1999,1999,1999,1999,0
20230705,180600,2699918676,1999,1999,1999,1999,0
20230705,180500,2699918676,1999,1999,1999,1999,0
20230705,180400,2699918676,1999,1999,1999,1999,0
20230705,180300,2699918676,1999,1999,1999,1999,0
20230705,180200,2699918676,1999,1999,1999,1999,0
20230705,180100,2699918676,1999,1999,1999,1999,0
20230705,180000,2699918676,1999,1999,1999,1999,0
20230705,175900,2699918676,1999,1999,1999,1999,0
20230705,175800,2699918676,1999,1999,1999,1999,0
20230705,175700,2699918676,1999,1999,1999,1999,0
20230705,175600,2699918676,1999,1999,1999,1999,0
20230705,175500,2699918676,1999,1999,1999,1999,0
20230705,175400,2699918676,1999,1999,1999,1999,0
20230705,175300,2699918676,1999,1999,1999,1999,0
20230705,175200,2699918676,1999,1999,1999,1999,92252
20230705,175100,2699918676,1999,1999,1999,1999,0
20230705,175000,2699918676,1999,1999,1999,1999,0
20230705,174900,2699918676,1999,1999,1999,1999,0
20230705,174800,2699918676,1999,1999,1999,1999,0
20230705,174700,2699918676,1999,1999,1999,1999,0
20230705,174600,2699918676,1999,1999,1999,1999,0
20230705,174500,2699918676,1999,1999,1999,1999,0
20230705,174400,2699918676,1999,1999,1999,1999,0
20230705,174300,2699918676,1999,1999,1999,1999,0
20230705,174200,2699918676,1999,1999,1999,1999,0
20230705,174100,2699918676,1999,1999,1999,1999,0
20230705,174000,2699918676,1999,1999,1999,1999,0
20230705,173900,2699918676,1999,1999,1999,1999,0
20230705,173800,2699918676,1999,1999,1999,1999,0
20230705,173700,2699918676,1999,1999,1999,1999,0
20230705,173600,2699918676,1999,1999,1999,1999,0
20230705,173500,2699918676,1999,1999,1999,1999,0
20230705,173400,2699918676,1999,1999,1999,1999,0
20230705,173300,2699918676,1999,1999,1999,1999,0
20230705,173200,2699918676,1999,1999,1999,1999,0
20230705,173100,2699918676,1999,1999,1999,1999,0
20230705,173000,2699918676,1999,1999,1999,1999,0
20230705,172900,2699918676,1999,1999,1999,1999,0
20230705,172800,2699918676,1999,1999,1999,1999,0
20230705,172700,2699918676,1999,1999,1999,1999,0
20230705,172600,2699918676,1999,1999,1999,1999,0
20230705,172500,2699918676,1999,1999,1999,1999,0
20230705,172400,2699918676,1999,1999,1999,1999,0
20230705,172300,2699918676,1999,1999,1999,1999,0
20230705,172200,2699918676,1999,1999,1999,1999,92252
20230705,172100,2699918676,1999,1999,1999,1999,0
20230705,172000,2699918676,1999,1999,1999,1999,0
20230705,171900,2699918676,1999,1999,1999,1999,0
20230705,171800,2699918676,1999,1999,1999,1999,0
20230705,171700,2699918676,1999,1999,1999,1999,0
20230705,171600,2699918676,1999,1999,1999,1999,0
20230705,171500,2699918676,1999,1999,1999,1999,0
20230705,171400,2699918676,1999,1999,1999,1999,0
20230705,171300,2699918676,1999,1999,1999,1999,0
20230705,171200,2699918676,1999,1999,1999,1999,0
20230705,171100,2699918676,1999,1999,1999,1999,0
20230705,171000,2699918676,1999,1999,1999,1999,0
20230705,170900,2699918676,1999,1999,1999,1999,0
20230705,170800,2699918676,1999,1999,1999,1999,0
20230705,170700,2699918676,1999,1999,1999,1999,0
20230705,170600,2699918676,1999,1999,1999,1999,0
20230705,170500,2699918676,1999,1999,1999,1999,0
20230705,170400,2699918676,1999,1999,1999,1999,0
20230705,170300,2699918676,1999,1999,1999,1999,0
20230705,170200,2699918676,1999,1999,1999,1999,0
20230705,170100,2699918676,1999,1999,1999,1999,0
20230705,170000,2699918676,1999,1999,1999,1999,0
20230705,165900,2699918676,1999,1999,1999,1999,0
20230705,165800,2699918676,1999,1999,1999,1999,0
20230705,165700,2699918676,1999,1999,1999,1999,0
20230705,165600,2699918676,1999,1999,1999,1999,0
20230705,165500,2699918676,1999,1999,1999,1999,0
20230705,165400,2699918676,1999,1999,1999,1999,0
20230705,165300,2699918676,1999,1999,1999,1999,0
20230705,165200,2699918676,1999,1999,1999,1999,92252
20230705,165100,2699918676,1999,1999,1999,1999,0
20230705,165000,2699918676,1999,1999,1999,1999,0
20230705,164900,2699918676,1999,1999,1999,1999,0
20230705,164800,2699918676,1999,1999,1999,1999,0
20230705,164700,2699918676,1999,1999,1999,1999,0
20230705,164600,2699918676,1999,1999,1999,1999,0
20230705,164500,2699918676,1999,1999,1999,1999,0
20230705,164400,2699918676,1999,1999,1999,1999,0
20230705,164300,2699918676,1999,1999,1999,1999,0
20230705,164200,2699918676,1999,1999,1999,1999,0
20230705,164100,2699918676,1999,1999,1999,1999,0
20230705,164000,2699918676,1999,1999,1999,1999,0
20230705,163900,2699918676,1999,1999,1999,1999,0
20230705,163800,2699918676,1999,1999,1999,1999,0
20230705,163700,2699918676,1999,1999,1999,1999,0
20230705,163600,2699918676,1999,1999,1999,1999,0
20230705,163500,2699918676,1999,1999,1999,1999,0
20230705,163400,2699918676,1999,1999,1999,1999,0
20230705,163300,2699918676,1999,1999,1999,1999,0
20230705,163200,2699918676,1999,1999,1999,1999,0
20230705,163100,2699918676,1999,1999,1999,1999,0
20230705,163000,2699918676,1999,1999,1999,1999,0
20230705,162900,2699918676,1999,1999,1999,1999,0
20230705,162800,2699918676,1999,1999,1999,1999,0
20230705,162700,2699918676,1999,1999,1999,1999,0
20230705,162600,2699918676,1999,1999,1999,1999,0
20230705,162500,2699918676,1999,1999,1999,1999,0
20230705,162400,2699918676,1999,1999,1999,1999,0
20230705,162300,2699918676,1999,1999,1999,1999,0
20230705,162200,2699918676,1999,1999,1999,1999,92252
20230705,162100,2699918676,1999,1999,1999,1999,0
20230705,162000,2699918676,1999,1999,1999,1999,0
20230705,161900,2699918676,1999,1999,1999,1999,0
20230705,161800,2699918676,1999,1999,1999,1999,0
20230705,161700,2699918676,1999,1999,1999,1999,0
20230705,161600,2699918676,1999,1999,1999,1999,0
20230705,161500,2699918676,1999,1999,1999,1999,0
20230705,161400,2699918676,1999,1999,1999,1999,0
20230705,161300,2699918676,1999,1999,1999,1999,0
20230705,161200,2699918676,1999,1999,1999,1999,0
20230705,161100,2699918676,1999,1999,1999,1999,0
20230705,161000,2699918676,1999,1999,1999,1999,0
20230705,160900,2699918676,1999,1999,1999,1999,0
20230705,160800,2699918676,1999,1999,1999,1999,0
20230705,160700,2699918676,1999,1999,1999,1999,0
20230705,160600,2699918676,1999,1999,1999,1999,0
20230705,160500,2699918676,1999,1999,1999,1999,0
20230705,160400,2699918676,1999,1999,1999,1999,0
20230705,160300,2699918676,1999,1999,1999,1999,0
20230705,160200,2699918676,1999,1999,1999,1999,0
20230705,160100,2699918676,1999,1999,1999,1999,0
20230705,160000,2699918676,1999,1999,1999,1999,0
20230705,155900,2699918676,1999,1999,1999,1999,0
20230705,155800,2699918676,1999,1999,1999,1999,0
20230705,155700,2699918676,1999,1999,1999,1999,0
20230705,155600,2699918676,1999,1999,1999,1999,0
20230705,155500,2699918676,1999,1999,1999,1999,0
20230705,155400,2699918676,1999,1999,1999,1999,0
20230705,155300,2699918676,1999,1999,1999,1999,0
20230705,155200,2699918676,1999,1999,1999,1999,92252
20230705,155100,2699918676,1999,1999,1999,1999,0
20230705,155000,2699918676,1999,1999,1999,1999,0
20230705,154900,2699918676,1999,1999,1999,1999,0
20230705,154800,2699918676,1999,1999,1999,1999,0
20230705,154700,2699918676,1999,1999,1999,1999,0
20230705,154600,2699918676,1999,1999,1999,1999,0
20230705,154500,2699918676,1999,1999,1999,1999,0
20230705,154400,2699918676,1999,1999,1999,1999,0
20230705,154300,2699918676,1999,1999,1999,1999,0
20230705,154200,2699918676,1999,1999,1999,1999,0
20230705,154100,2699918676,1999,1999,1999,1999,0
20230705,154000,2699918676,1999,1999,1999,1999,0
20230705,153900,2699918676,1999,1999,1999,1999,0
20230705,153800,2699918676,1999,1999,1999,1999,0
20230705,153700,2699918676,1999,1999,1999,1999,0
20230705,153600,2699918676,1999,1999,1999,1999,0
20230705,153500,2699918676,1999,1999,1999,1999,0
20230705,153400,2699918676,1999,1999,1999,1999,0
20230705,153300,2699918676,1999,1999,1999,1999,0
20230705,153200,2699918676,1999,1999,1999,1999,0
20230705,153100,2699918676,1999,1999,1999,1999,0
20230705,153000,2699918676,1999,1999,1999,1999,92252
20230705,152900,2515506928,1990,1990,1990,1990,0
20230705,152800,2515506928,1990,1990,1990,1990,0
20230705,152700,2515506928,1990,1990,1990,1990,0
20230705,152600,2515506928,1990,1990,1990,1990,0
20230705,152500,2515506928,1990,1990,1990,1990,0
20230705,152400,2515506928,1990,1990,1990,1990,0
20230705,152300,2515506928,1990,1990,1990,1990,0
20230705,152200,2515506928,1990,1990,1990,1990,0
20230705,152100,2515506928,1990,1990,1990,1990,0
20230705,152000,2515506928,1990,1990,1990,1990,0
20230705,151900,2515506928,1990,1969,1990,1967,84227
20230705,151800,2348925850,1969,1967,1969,1963,7864
20230705,151700,2333462894,1967,1965,1970,1964,24749
20230705,151600,2284830904,1965,1960,1965,1953,25248
20230705,151500,2235300719,1960,1959,1962,1952,32874
20230705,151400,2170854902,1959,1954,1961,1951,21197
20230705,151300,2129346561,1954,1944,1954,1942,5488
20230705,151200,2118668342,1942,1948,1948,1942,2082
20230705,151100,2114622665,1948,1951,1951,1947,2000
20230705,151000,2110723833,1955,1952,1958,1950,9068
20230705,150900,2093034556,1959,1962,1963,1950,6224
20230705,150800,2080836278,1963,1950,1963,1912,36598
20230705,150700,2009452046,1950,1954,1960,1948,4405
20230705,150600,2000855391,1960,1962,1963,1954,24916
20230705,150500,1952010901,1962,1948,1963,1946,55301
20230705,150400,1843931039,1946,1945,1950,1940,19926
20230705,150300,1805128087,1948,1915,1950,1915,107752
20230705,150200,1597774844,1915,1911,1915,1911,14154
20230705,150100,1570706655,1912,1912,1912,1907,237
20230705,150000,1570254511,1912,1906,1912,1906,3007
20230705,145900,1564523133,1912,1902,1912,1902,1012
20230705,145800,1562598194,1912,1911,1913,1911,9606
20230705,145700,1544230069,1911,1911,1911,1911,5
20230705,145600,1544220514,1912,1912,1912,1912,1
20230705,145500,1544218602,1912,1912,1912,1901,1503
20230705,145400,1541361366,1912,1906,1912,1901,8046
20230705,145300,1526045678,1906,1912,1912,1906,1373
20230705,145200,1523428239,1912,1912,1913,1907,5009
20230705,145100,1513876026,1913,1913,1913,1913,44
20230705,145000,1513791854,1915,1915,1915,1915,0
20230705,144900,1513791854,1915,1916,1916,1915,16
20230705,144800,1513761212,1916,1916,1917,1916,753
20230705,144700,1512318426,1917,1914,1917,1914,1523
20230705,144600,1509402733,1906,1915,1916,1906,13083
20230705,144500,1484347811,1915,1906,1915,1906,777
20230705,144400,1482866786,1915,1910,1915,1910,26698
20230705,144300,1431826111,1910,1907,1910,1906,23702
20230705,144200,1386597503,1907,1906,1910,1905,21223
20230705,144100,1346123195,1906,1905,1906,1903,325
20230705,144000,1345504071,1905,1902,1905,1902,784
20230705,143900,1344012108,1902,1902,1902,1901,503
20230705,143800,1343055902,1902,1898,1902,1898,6509
20230705,143700,1330692783,1898,1898,1898,1898,2608
20230705,143600,1325742799,1898,1897,1898,1897,1811
20230705,143500,1322307209,1898,1898,1898,1898,2
20230705,143400,1322303413,1898,1898,1898,1897,355
20230705,143300,1321629963,1898,1898,1898,1897,3005
20230705,143200,1315929473,1897,1898,1898,1897,501
20230705,143100,1314979075,1897,1898,1898,1897,1031
20230705,143000,1313023263,1897,1896,1897,1896,4786
20230705,142900,1303944669,1897,1895,1897,1895,12
20230705,142800,1303921925,1895,1895,1895,1895,8
20230705,142700,1303906765,1895,1895,1895,1895,3007
20230705,142600,1298208500,1895,1895,1895,1895,1
20230705,142500,1298206605,1895,1894,1895,1894,22
20230705,142400,1298164918,1895,1893,1895,1893,2807
20230705,142300,1292848510,1893,1892,1893,1892,1706
20230705,142200,1289620757,1892,1892,1892,1892,1506
20230705,142100,1286771405,1893,1893,1893,1893,562
20230705,142000,1285707539,1893,1891,1893,1886,333
20230705,141900,1285079452,1893,1890,1893,1890,10003
20230705,141800,1266156390,1890,1886,1890,1886,140
20230705,141700,1265892342,1890,1888,1891,1886,6
20230705,141600,1265881012,1891,1889,1891,1889,3781
20230705,141500,1258738471,1891,1891,1891,1889,1369
20230705,141400,1256152390,1889,1889,1889,1889,1379
20230705,141300,1253547459,1889,1889,1889,1889,110
20230705,141200,1253339669,1889,1889,1889,1889,890
20230705,141100,1251658459,1889,1888,1889,1888,143
20230705,141000,1251388373,1889,1888,1889,1888,161
20230705,140900,1251084403,1889,1888,1889,1888,1266
20230705,140800,1248694189,1890,1888,1891,1887,901
20230705,140700,1246993589,1889,1891,1891,1889,33127
20230705,140600,1184384520,1892,1892,1892,1891,4318
20230705,140500,1176217903,1893,1897,1897,1892,1503
20230705,140400,1173370946,1898,1898,1898,1898,320
20230705,140300,1172763586,1898,1898,1898,1898,272
20230705,140200,1172247330,1898,1897,1898,1897,111
20230705,140100,1172036682,1898,1898,1898,1893,632
20230705,140000,1170839844,1898,1896,1898,1894,469
20230705,135900,1169950466,1899,1899,1899,1899,100
20230705,135800,1169760566,1899,1894,1899,1893,3065
20230705,135700,1163951326,1896,1894,1896,1894,103
20230705,135600,1163756240,1895,1895,1896,1895,160
20230705,135500,1163453038,1895,1895,1895,1895,57
20230705,135400,1163345023,1895,1895,1895,1895,1022
20230705,135300,1161408333,1896,1896,1899,1896,538
20230705,135200,1160387280,1899,1896,1900,1896,838
20230705,135100,1158797519,1900,1897,1900,1896,2235
20230705,135000,1154557788,1900,1900,1900,1900,1
20230705,134900,1154555888,1897,1897,1900,1897,9
20230705,134800,1154538812,1900,1897,1900,1897,9
20230705,134700,1154521733,1900,1897,1900,1897,204
20230705,134600,1154134736,1900,1900,1900,1900,1
20230705,134500,1154132836,1901,1901,1901,1901,0
20230705,134400,1154132836,1901,1901,1901,1901,2
20230705,134300,1154129034,1901,1901,1901,1901,1000
20230705,134200,1152228034,1901,1901,1901,1901,0
20230705,134100,1152228034,1901,1900,1901,1900,100
20230705,134000,1152037984,1901,1901,1901,1901,0
20230705,133900,1152037984,1901,1901,1901,1901,12
20230705,133800,1152015172,1901,1901,1901,1901,0
20230705,133700,1152015172,1901,1901,1901,1901,0
20230705,133600,1152015172,1901,1901,1901,1896,1400
20230705,133500,1149358812,1901,1901,1901,1901,0
20230705,133400,1149358812,1901,1901,1901,1901,0
20230705,133300,1149358812,1901,1901,1901,1901,35
20230705,133200,1149292277,1901,1901,1901,1901,30
20230705,133100,1149235247,1901,1901,1901,1901,0
20230705,133000,1149235247,1901,1901,1901,1901,300
20230705,132900,1148664947,1901,1901,1901,1901,1000
20230705,132800,1146763947,1901,1897,1901,1896,1501
20230705,132700,1143917985,1901,1896,1901,1896,876
20230705,132600,1142257074,1901,1901,1901,1896,4010
20230705,132500,1134653231,1901,1901,1901,1901,10
20230705,132400,1134634221,1902,1902,1902,1902,0
20230705,132300,1134634221,1902,1902,1902,1902,0
20230705,132200,1134634221,1902,1902,1902,1902,0
20230705,132100,1134634221,1902,1902,1902,1902,10
20230705,132000,1134615201,1902,1902,1902,1902,10
20230705,131900,1134596181,1902,1902,1902,1902,0
20230705,131800,1134596181,1902,1902,1902,1902,4
20230705,131700,1134588573,1902,1902,1902,1902,0
20230705,131600,1134588573,1902,1902,1902,1902,2
20230705,131500,1134584769,1902,1902,1902,1902,101
20230705,131400,1134392667,1906,1907,1907,1906,9
20230705,131300,1134375511,1901,1904,1908,1901,5630
20230705,131200,1123654697,1904,1899,1904,1899,9268
20230705,131100,1106035637,1899,1894,1899,1894,9242
20230705,131000,1088508341,1896,1896,1896,1896,0
20230705,130900,1088508341,1896,1896,1896,1896,0
20230705,130800,1088508341,1896,1896,1896,1896,0
20230705,130700,1088508341,1896,1896,1896,1896,0
20230705,130600,1088508341,1896,1896,1896,1896,0
20230705,130500,1088508341,1896,1895,1896,1891,1147
20230705,130400,1086336686,1896,1895,1896,1895,11
20230705,130300,1086315840,1896,1896,1896,1896,25
20230705,130200,1086268440,1897,1897,1897,1897,0
20230705,130100,1086268440,1897,1897,1897,1897,0
20230705,130000,1086268440,1897,1897,1897,1897,0
20230705,125900,1086268440,1897,1897,1897,1897,0
20230705,125800,1086268440,1897,1896,1897,1896,1001
20230705,125700,1084369742,1896,1894,1896,1894,11
20230705,125600,1084348906,1897,1897,1897,1894,65
20230705,125500,1084225736,1897,1896,1897,1896,1134
20230705,125400,1082074953,1897,1897,1897,1897,0
20230705,125300,1082074953,1897,1895,1897,1895,2554
20230705,125200,1077234123,1895,1895,1895,1895,1000
20230705,125100,1075339123,1891,1895,1895,1891,2000
20230705,125000,1071553002,1895,1895,1895,1895,1000
20230705,124900,1069658002,1895,1895,1895,1891,3301
20230705,124800,1063414607,1895,1895,1895,1895,1
20230705,124700,1063412712,1895,1895,1895,1895,2
20230705,124600,1063408922,1895,1894,1895,1890,1624
20230705,124500,1060337929,1895,1894,1895,1894,76
20230705,124400,1060193984,1895,1895,1895,1891,2253
20230705,124300,1055930519,1895,1895,1895,1895,641
20230705,124200,1054715824,1895,1897,1897,1895,4867
20230705,124100,1045492736,1896,1896,1896,1896,300
20230705,124000,1044923936,1897,1897,1897,1895,2858
20230705,123900,1039507293,1897,1897,1897,1897,25
20230705,123800,1039459868,1897,1897,1897,1897,1
20230705,123700,1039457971,1897,1895,1897,1895,1130
20230705,123600,1037316609,1895,1895,1895,1895,30
20230705,123500,1037259759,1895,1895,1895,1895,10
20230705,123400,1037240809,1895,1895,1895,1895,0
20230705,123300,1037240809,1895,1895,1895,1895,39
20230705,123200,1037166904,1895,1895,1895,1895,1037
20230705,123100,1035201789,1895,1896,1896,1895,15
20230705,123000,1035173350,1895,1895,1895,1895,0
20230705,122900,1035173350,1895,1895,1895,1895,23
20230705,122800,1035129765,1897,1897,1897,1897,0
20230705,122700,1035129765,1897,1896,1897,1896,19
20230705,122600,1035093740,1896,1896,1897,1890,1009
20230705,122500,1033186609,1896,1896,1896,1896,1
20230705,122400,1033184713,1890,1897,1897,1890,15
20230705,122300,1033156356,1890,1890,1890,1890,500
20230705,122200,1032211356,1890,1890,1890,1890,1570
20230705,122100,1029244056,1890,1890,1890,1890,500
20230705,122000,1028299056,1890,1892,1893,1890,22950
20230705,121900,984907644,1892,1892,1892,1892,539
20230705,121800,983887856,1892,1893,1893,1892,2000
20230705,121700,980102960,1893,1893,1893,1893,747
20230705,121600,978688889,1893,1893,1893,1893,547
20230705,121500,977653418,1893,1893,1893,1893,0
20230705,121400,977653418,1893,1894,1894,1893,418
20230705,121300,976862014,1893,1895,1895,1893,967
20230705,121200,975030861,1896,1896,1896,1895,37
20230705,121100,974960710,1896,1895,1896,1895,423
20230705,121000,974158962,1896,1896,1896,1896,1
20230705,120900,974157066,1896,1896,1896,1896,382
20230705,120800,973432794,1897,1897,1897,1897,0
20230705,120700,973432794,1897,1897,1897,1897,0
20230705,120600,973432794,1897,1897,1897,1897,11
20230705,120500,973411927,1898,1898,1898,1898,0
20230705,120400,973411927,1898,1898,1898,1898,680
20230705,120300,972121287,1898,1898,1898,1898,0
20230705,120200,972121287,1898,1893,1898,1893,1002
20230705,120100,970224491,1898,1898,1898,1898,1
20230705,120000,970222593,1893,1893,1893,1893,361
20230705,115900,969539220,1893,1893,1893,1893,0
20230705,115800,969539220,1893,1894,1894,1893,500
20230705,115700,968592520,1898,1898,1898,1898,0
20230705,115600,968592520,1898,1898,1898,1898,0
20230705,115500,968592520,1898,1898,1898,1898,0
20230705,115400,968592520,1898,1898,1898,1898,11
20230705,115300,968571642,1898,1898,1898,1898,2
20230705,115200,968567846,1899,1899,1899,1899,0
20230705,115100,968567846,1899,1899,1899,1899,0
20230705,115000,968567846,1899,1899,1899,1899,0
20230705,114900,968567846,1899,1899,1899,1899,10
20230705,114800,968548856,1899,1899,1899,1893,159
20230705,114700,968247815,1895,1894,1895,1893,3239
20230705,114600,962113787,1894,1894,1894,1894,10
20230705,114500,962094847,1894,1894,1894,1894,0
20230705,114400,962094847,1894,1894,1894,1894,101
20230705,114300,961903553,1895,1895,1895,1894,3426
20230705,114200,955412279,1895,1899,1899,1895,4
20230705,114100,955404695,1895,1895,1895,1895,1
20230705,114000,955402800,1895,1895,1895,1895,100
20230705,113900,955213300,1899,1899,1899,1899,0
20230705,113800,955213300,1899,1896,1899,1895,1478
20230705,113700,952408309,1896,1897,1898,1896,4417
20230705,113600,944032492,1897,1898,1898,1897,1373
20230705,113500,941427189,1899,1899,1899,1899,4
20230705,113400,941419593,1899,1899,1899,1899,10
20230705,113300,941400603,1900,1900,1900,1900,0
20230705,113200,941400603,1900,1900,1900,1900,0
20230705,113100,941400603,1900,1900,1900,1900,1
20230705,113000,941398703,1900,1900,1900,1900,0
20230705,112900,941398703,1900,1900,1900,1900,1
20230705,112800,941396803,1900,1900,1900,1900,50
20230705,112700,941301803,1900,1900,1900,1900,0
20230705,112600,941301803,1900,1900,1900,1900,0
20230705,112500,941301803,1900,1900,1900,1900,17
20230705,112400,941269503,1900,1900,1900,1900,500
20230705,112300,940319503,1902,1902,1902,1902,0
20230705,112200,940319503,1902,1902,1902,1902,0
20230705,112100,940319503,1902,1902,1902,1902,0
20230705,112000,940319503,1902,1902,1902,1902,1
20230705,111900,940317601,1902,1898,1902,1893,3723
20230705,111800,933255542,1904,1904,1904,1904,0
20230705,111700,933255542,1904,1904,1904,1904,0
20230705,111600,933255542,1904,1904,1904,1904,0
20230705,111500,933255542,1904,1904,1904,1904,1
20230705,111400,933253638,1904,1904,1904,1904,100
20230705,111300,933063238,1904,1901,1904,1901,3425
20230705,111200,926551512,1901,1903,1904,1901,5698
20230705,111100,915714675,1903,1905,1905,1903,11695
20230705,111000,893449202,1909,1907,1909,1905,2387
20230705,110900,888898491,1909,1909,1909,1909,0
20230705,110800,888898491,1909,1909,1909,1909,1
20230705,110700,888896582,1910,1910,1910,1910,1
20230705,110600,888894672,1910,1910,1910,1910,1
20230705,110500,888892762,1910,1910,1910,1910,1044
20230705,110400,886898722,1910,1908,1910,1907,634
20230705,110300,885689663,1910,1910,1910,1910,1
20230705,110200,885687753,1910,1910,1910,1910,0
20230705,110100,885687753,1910,1910,1910,1910,0
20230705,110000,885687753,1910,1910,1910,1910,359
20230705,105900,885002063,1913,1912,1913,1912,2100
20230705,105800,880985161,1913,1912,1913,1910,279
20230705,105700,880452243,1913,1913,1913,1913,0
20230705,105600,880452243,1913,1910,1913,1910,401
20230705,105500,879686330,1914,1914,1914,1914,0
20230705,105400,879686330,1914,1914,1914,1914,0
20230705,105300,879686330,1914,1908,1914,1907,501
20230705,105200,878730757,1914,1913,1914,1913,1000
20230705,105100,876817057,1915,1914,1915,1914,3345
20230705,105000,870413682,1911,1910,1911,1910,8216
20230705,104900,854719792,1910,1909,1911,1909,3371
20230705,104800,848284550,1911,1911,1914,1911,1416
20230705,104700,845578511,1914,1916,1916,1914,105
20230705,104600,845377438,1914,1908,1916,1908,23933
20230705,104500,799642225,1908,1908,1908,1908,1
20230705,104400,799640317,1900,1908,1908,1900,819
20230705,104300,798083857,1908,1905,1908,1905,2833
20230705,104200,792683740,1905,1897,1905,1897,1405
20230705,104100,790008626,1904,1897,1906,1897,8901
20230705,104000,773086955,1897,1891,1897,1890,1112
20230705,103900,770984505,1890,1884,1897,1884,911
20230705,103800,769262696,1897,1897,1897,1897,7
20230705,103700,769249417,1897,1895,1898,1884,1553
20230705,103600,766306586,1895,1895,1895,1895,1
20230705,103500,766304691,1895,1883,1895,1883,126
20230705,103400,766067421,1896,1885,1896,1885,501
20230705,103300,765123025,1898,1898,1898,1898,5
20230705,103200,765113535,1898,1898,1898,1898,0
20230705,103100,765113535,1898,1898,1898,1898,2
20230705,103000,765109739,1898,1892,1898,1883,8002
20230705,102900,750025072,1898,1898,1898,1898,75
20230705,102800,749882722,1898,1893,1898,1892,4301
20230705,102700,741726901,1898,1898,1898,1898,1
20230705,102600,741725003,1898,1898,1898,1898,500
20230705,102500,740776003,1898,1897,1898,1897,1088
20230705,102400,738712064,1898,1897,1898,1897,543
20230705,102300,737681992,1897,1897,1897,1897,1004
20230705,102200,735777404,1897,1892,1897,1892,2
20230705,102100,735773615,1892,1892,1892,1892,1689
20230705,102000,732578027,1892,1888,1892,1882,2230
20230705,101900,728370093,1888,1885,1888,1885,1225
20230705,101800,726060965,1885,1885,1885,1881,7266
20230705,101700,712387047,1885,1887,1887,1884,1868
20230705,101600,708866610,1888,1888,1888,1888,616
20230705,101500,707703602,1890,1891,1891,1890,18507
20230705,101400,672719823,1892,1893,1893,1892,1601
20230705,101300,669690661,1893,1893,1894,1893,4128
20230705,101200,661875829,1893,1894,1894,1893,206
20230705,101100,661485666,1897,1899,1899,1897,5131
20230705,101000,651744265,1899,1899,1899,1899,150
20230705,100900,651459415,1901,1901,1901,1901,513
20230705,100800,650484202,1901,1901,1901,1901,0
20230705,100700,650484202,1901,1901,1901,1898,15121
20230705,100600,621761963,1901,1900,1901,1900,1796
20230705,100500,618349562,1902,1902,1902,1900,540
20230705,100400,617323082,1903,1902,1903,1902,271
20230705,100300,616807639,1903,1900,1903,1900,2389
20230705,100200,612263072,1903,1902,1904,1900,6010
20230705,100100,600834264,1905,1902,1905,1902,220
20230705,100000,600415521,1906,1902,1906,1902,67
20230705,095900,600288079,1906,1906,1906,1906,250
20230705,095800,599811579,1906,1906,1906,1906,1
20230705,095700,599809673,1906,1902,1906,1901,2120
20230705,095600,595778384,1906,1905,1906,1902,2212
20230705,095500,591568692,1907,1907,1907,1907,0
20230705,095400,591568692,1907,1906,1907,1906,104
20230705,095300,591370467,1907,1904,1907,1903,1001
20230705,095200,589464564,1908,1905,1908,1905,32
20230705,095100,589403601,1908,1904,1908,1904,32
20230705,095000,589342669,1908,1907,1908,1901,5945
20230705,094900,578017506,1908,1907,1910,1907,376
20230705,094800,577300115,1908,1907,1908,1906,1961
20230705,094700,573561057,1908,1909,1910,1907,5134
20230705,094600,563770241,1907,1907,1909,1907,208
20230705,094500,563373583,1911,1909,1911,1906,3058
20230705,094400,557537868,1912,1915,1916,1909,2025
20230705,094300,553663938,1916,1916,1917,1916,1333
20230705,094200,551109908,1917,1917,1917,1912,1518
20230705,094100,548204385,1916,1918,1918,1914,2455
20230705,094000,543497505,1918,1918,1918,1918,201
20230705,093900,543111987,1918,1919,1919,1918,398
20230705,093800,542348228,1919,1911,1920,1911,6168
20230705,093700,530516672,1911,1917,1919,1910,11985
20230705,093600,507528779,1919,1919,1920,1919,5953
20230705,093500,496100559,1920,1920,1920,1919,5621
20230705,093400,485308439,1920,1916,1920,1915,11380
20230705,093300,463485378,1916,1907,1920,1905,32085
20230705,093200,401955805,1907,1905,1907,1899,6715
20230705,093100,389166618,1905,1907,1907,1899,4184
20230705,093000,381192960,1907,1904,1910,1891,19772
20230705,092900,343508134,1904,1895,1904,1895,15520
20230705,092800,314030779,1895,1897,1897,1890,1312
20230705,092700,311545025,1897,1897,1898,1897,2089
20230705,092600,307582191,1897,1897,1897,1897,3101
20230705,092500,301699594,1897,1896,1897,1895,1902
20230705,092400,298093451,1896,1896,1897,1889,3604
20230705,092300,291260966,1896,1896,1897,1896,578
20230705,092200,290165077,1885,1891,1897,1885,16122
20230705,092100,259668550,1891,1891,1891,1885,2028
20230705,092000,255833692,1891,1891,1892,1891,2118
20230705,091900,251828553,1890,1891,1891,1890,171
20230705,091800,251505234,1890,1890,1890,1883,9323
20230705,091700,233891418,1890,1890,1891,1885,299
20230705,091600,233326784,1891,1887,1891,1887,3715
20230705,091500,226307747,1889,1888,1889,1888,20404
20230705,091400,187782993,1888,1887,1889,1885,3212
20230705,091300,181725721,1890,1886,1890,1886,101
20230705,091200,181535231,1893,1893,1893,1893,1
20230705,091100,181533338,1885,1893,1895,1885,5880
20230705,091000,170396418,1895,1895,1895,1895,806
20230705,090900,168869048,1895,1893,1895,1893,142
20230705,090800,168600138,1893,1895,1906,1879,28973
20230705,090700,113655507,1894,1892,1894,1892,14162
20230705,090600,86847798,1892,1889,1892,1873,9002
20230705,090500,69859331,1890,1872,1890,1872,3275
20230705,090400,63683495,1872,1893,1893,1872,1100
20230705,090300,61603390,1893,1865,1895,1865,11394
20230705,090200,40130110,1865,1860,1869,1860,5196
20230705,090100,30424613,1859,1858,1860,1844,9247
20230705,090000,13229827,1858,1858,1858,1850,7126