KissMeData/018000/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185800,1399398743,1955,1955,1955,1955,23790
20230717,185700,1399398743,1955,1955,1955,1955,0
20230717,185600,1399398743,1955,1955,1955,1955,0
20230717,185500,1399398743,1955,1955,1955,1955,0
20230717,185400,1399398743,1955,1955,1955,1955,0
20230717,185300,1399398743,1955,1955,1955,1955,0
20230717,185200,1399398743,1955,1955,1955,1955,0
20230717,185100,1399398743,1955,1955,1955,1955,0
20230717,185000,1399398743,1955,1955,1955,1955,0
20230717,184900,1399398743,1955,1955,1955,1955,0
20230717,184800,1399398743,1955,1955,1955,1955,0
20230717,184700,1399398743,1955,1955,1955,1955,0
20230717,184600,1399398743,1955,1955,1955,1955,0
20230717,184500,1399398743,1955,1955,1955,1955,0
20230717,184400,1399398743,1955,1955,1955,1955,0
20230717,184300,1399398743,1955,1955,1955,1955,0
20230717,184200,1399398743,1955,1955,1955,1955,0
20230717,184100,1399398743,1955,1955,1955,1955,0
20230717,184000,1399398743,1955,1955,1955,1955,0
20230717,183900,1399398743,1955,1955,1955,1955,0
20230717,183800,1399398743,1955,1955,1955,1955,0
20230717,183700,1399398743,1955,1955,1955,1955,0
20230717,183600,1399398743,1955,1955,1955,1955,0
20230717,183500,1399398743,1955,1955,1955,1955,0
20230717,183400,1399398743,1955,1955,1955,1955,0
20230717,183300,1399398743,1955,1955,1955,1955,0
20230717,183200,1399398743,1955,1955,1955,1955,0
20230717,183100,1399398743,1955,1955,1955,1955,0
20230717,183000,1399398743,1955,1955,1955,1955,0
20230717,182900,1399398743,1955,1955,1955,1955,0
20230717,182800,1399398743,1955,1955,1955,1955,23790
20230717,182700,1399398743,1955,1955,1955,1955,0
20230717,182600,1399398743,1955,1955,1955,1955,0
20230717,182500,1399398743,1955,1955,1955,1955,0
20230717,182400,1399398743,1955,1955,1955,1955,0
20230717,182300,1399398743,1955,1955,1955,1955,0
20230717,182200,1399398743,1955,1955,1955,1955,0
20230717,182100,1399398743,1955,1955,1955,1955,0
20230717,182000,1399398743,1955,1955,1955,1955,0
20230717,181900,1399398743,1955,1955,1955,1955,0
20230717,181800,1399398743,1955,1955,1955,1955,0
20230717,181700,1399398743,1955,1955,1955,1955,0
20230717,181600,1399398743,1955,1955,1955,1955,0
20230717,181500,1399398743,1955,1955,1955,1955,0
20230717,181400,1399398743,1955,1955,1955,1955,0
20230717,181300,1399398743,1955,1955,1955,1955,0
20230717,181200,1399398743,1955,1955,1955,1955,0
20230717,181100,1399398743,1955,1955,1955,1955,0
20230717,181000,1399398743,1955,1955,1955,1955,0
20230717,180900,1399398743,1955,1955,1955,1955,0
20230717,180800,1399398743,1955,1955,1955,1955,0
20230717,180700,1399398743,1955,1955,1955,1955,0
20230717,180600,1399398743,1955,1955,1955,1955,0
20230717,180500,1399398743,1955,1955,1955,1955,0
20230717,180400,1399398743,1955,1955,1955,1955,0
20230717,180300,1399398743,1955,1955,1955,1955,0
20230717,180200,1399398743,1955,1955,1955,1955,0
20230717,180100,1399398743,1955,1955,1955,1955,0
20230717,180000,1399398743,1955,1955,1955,1955,0
20230717,175900,1399398743,1955,1955,1955,1955,0
20230717,175800,1399398743,1955,1955,1955,1955,23790
20230717,175700,1399398743,1955,1955,1955,1955,0
20230717,175600,1399398743,1955,1955,1955,1955,0
20230717,175500,1399398743,1955,1955,1955,1955,0
20230717,175400,1399398743,1955,1955,1955,1955,0
20230717,175300,1399398743,1955,1955,1955,1955,0
20230717,175200,1399398743,1955,1955,1955,1955,0
20230717,175100,1399398743,1955,1955,1955,1955,0
20230717,175000,1399398743,1955,1955,1955,1955,0
20230717,174900,1399398743,1955,1955,1955,1955,0
20230717,174800,1399398743,1955,1955,1955,1955,0
20230717,174700,1399398743,1955,1955,1955,1955,0
20230717,174600,1399398743,1955,1955,1955,1955,0
20230717,174500,1399398743,1955,1955,1955,1955,0
20230717,174400,1399398743,1955,1955,1955,1955,0
20230717,174300,1399398743,1955,1955,1955,1955,0
20230717,174200,1399398743,1955,1955,1955,1955,0
20230717,174100,1399398743,1955,1955,1955,1955,0
20230717,174000,1399398743,1955,1955,1955,1955,0
20230717,173900,1399398743,1955,1955,1955,1955,0
20230717,173800,1399398743,1955,1955,1955,1955,0
20230717,173700,1399398743,1955,1955,1955,1955,0
20230717,173600,1399398743,1955,1955,1955,1955,0
20230717,173500,1399398743,1955,1955,1955,1955,0
20230717,173400,1399398743,1955,1955,1955,1955,0
20230717,173300,1399398743,1955,1955,1955,1955,0
20230717,173200,1399398743,1955,1955,1955,1955,0
20230717,173100,1399398743,1955,1955,1955,1955,0
20230717,173000,1399398743,1955,1955,1955,1955,0
20230717,172900,1399398743,1955,1955,1955,1955,0
20230717,172800,1399398743,1955,1955,1955,1955,23790
20230717,172700,1399398743,1955,1955,1955,1955,0
20230717,172600,1399398743,1955,1955,1955,1955,0
20230717,172500,1399398743,1955,1955,1955,1955,0
20230717,172400,1399398743,1955,1955,1955,1955,0
20230717,172300,1399398743,1955,1955,1955,1955,0
20230717,172200,1399398743,1955,1955,1955,1955,0
20230717,172100,1399398743,1955,1955,1955,1955,0
20230717,172000,1399398743,1955,1955,1955,1955,0
20230717,171900,1399398743,1955,1955,1955,1955,0
20230717,171800,1399398743,1955,1955,1955,1955,0
20230717,171700,1399398743,1955,1955,1955,1955,0
20230717,171600,1399398743,1955,1955,1955,1955,0
20230717,171500,1399398743,1955,1955,1955,1955,0
20230717,171400,1399398743,1955,1955,1955,1955,0
20230717,171300,1399398743,1955,1955,1955,1955,0
20230717,171200,1399398743,1955,1955,1955,1955,0
20230717,171100,1399398743,1955,1955,1955,1955,0
20230717,171000,1399398743,1955,1955,1955,1955,0
20230717,170900,1399398743,1955,1955,1955,1955,0
20230717,170800,1399398743,1955,1955,1955,1955,0
20230717,170700,1399398743,1955,1955,1955,1955,0
20230717,170600,1399398743,1955,1955,1955,1955,0
20230717,170500,1399398743,1955,1955,1955,1955,0
20230717,170400,1399398743,1955,1955,1955,1955,0
20230717,170300,1399398743,1955,1955,1955,1955,0
20230717,170200,1399398743,1955,1955,1955,1955,0
20230717,170100,1399398743,1955,1955,1955,1955,0
20230717,170000,1399398743,1955,1955,1955,1955,0
20230717,165900,1399398743,1955,1955,1955,1955,0
20230717,165800,1399398743,1955,1955,1955,1955,23790
20230717,165700,1399398743,1955,1955,1955,1955,0
20230717,165600,1399398743,1955,1955,1955,1955,0
20230717,165500,1399398743,1955,1955,1955,1955,0
20230717,165400,1399398743,1955,1955,1955,1955,0
20230717,165300,1399398743,1955,1955,1955,1955,0
20230717,165200,1399398743,1955,1955,1955,1955,0
20230717,165100,1399398743,1955,1955,1955,1955,0
20230717,165000,1399398743,1955,1955,1955,1955,0
20230717,164900,1399398743,1955,1955,1955,1955,0
20230717,164800,1399398743,1955,1955,1955,1955,0
20230717,164700,1399398743,1955,1955,1955,1955,0
20230717,164600,1399398743,1955,1955,1955,1955,0
20230717,164500,1399398743,1955,1955,1955,1955,0
20230717,164400,1399398743,1955,1955,1955,1955,0
20230717,164300,1399398743,1955,1955,1955,1955,0
20230717,164200,1399398743,1955,1955,1955,1955,0
20230717,164100,1399398743,1955,1955,1955,1955,0
20230717,164000,1399398743,1955,1955,1955,1955,0
20230717,163900,1399398743,1955,1955,1955,1955,0
20230717,163800,1399398743,1955,1955,1955,1955,0
20230717,163700,1399398743,1955,1955,1955,1955,0
20230717,163600,1399398743,1955,1955,1955,1955,0
20230717,163500,1399398743,1955,1955,1955,1955,0
20230717,163400,1399398743,1955,1955,1955,1955,0
20230717,163300,1399398743,1955,1955,1955,1955,0
20230717,163200,1399398743,1955,1955,1955,1955,0
20230717,163100,1399398743,1955,1955,1955,1955,0
20230717,163000,1399398743,1955,1955,1955,1955,0
20230717,162900,1399398743,1955,1955,1955,1955,0
20230717,162800,1399398743,1955,1955,1955,1955,23790
20230717,162700,1399398743,1955,1955,1955,1955,0
20230717,162600,1399398743,1955,1955,1955,1955,0
20230717,162500,1399398743,1955,1955,1955,1955,0
20230717,162400,1399398743,1955,1955,1955,1955,0
20230717,162300,1399398743,1955,1955,1955,1955,0
20230717,162200,1399398743,1955,1955,1955,1955,0
20230717,162100,1399398743,1955,1955,1955,1955,0
20230717,162000,1399398743,1955,1955,1955,1955,0
20230717,161900,1399398743,1955,1955,1955,1955,0
20230717,161800,1399398743,1955,1955,1955,1955,0
20230717,161700,1399398743,1955,1955,1955,1955,0
20230717,161600,1399398743,1955,1955,1955,1955,0
20230717,161500,1399398743,1955,1955,1955,1955,0
20230717,161400,1399398743,1955,1955,1955,1955,0
20230717,161300,1399398743,1955,1955,1955,1955,0
20230717,161200,1399398743,1955,1955,1955,1955,0
20230717,161100,1399398743,1955,1955,1955,1955,0
20230717,161000,1399398743,1955,1955,1955,1955,0
20230717,160900,1399398743,1955,1955,1955,1955,0
20230717,160800,1399398743,1955,1955,1955,1955,0
20230717,160700,1399398743,1955,1955,1955,1955,0
20230717,160600,1399398743,1955,1955,1955,1955,0
20230717,160500,1399398743,1955,1955,1955,1955,0
20230717,160400,1399398743,1955,1955,1955,1955,0
20230717,160300,1399398743,1955,1955,1955,1955,0
20230717,160200,1399398743,1955,1955,1955,1955,0
20230717,160100,1399398743,1955,1955,1955,1955,0
20230717,160000,1399398743,1955,1955,1955,1955,0
20230717,155900,1399398743,1955,1955,1955,1955,0
20230717,155800,1399398743,1955,1955,1955,1955,23790
20230717,155700,1399398743,1955,1955,1955,1955,0
20230717,155600,1399398743,1955,1955,1955,1955,0
20230717,155500,1399398743,1955,1955,1955,1955,0
20230717,155400,1399398743,1955,1955,1955,1955,0
20230717,155300,1399398743,1955,1955,1955,1955,0
20230717,155200,1399398743,1955,1955,1955,1955,0
20230717,155100,1399398743,1955,1955,1955,1955,0
20230717,155000,1399398743,1955,1955,1955,1955,0
20230717,154900,1399398743,1955,1955,1955,1955,0
20230717,154800,1399398743,1955,1955,1955,1955,0
20230717,154700,1399398743,1955,1955,1955,1955,0
20230717,154600,1399398743,1955,1955,1955,1955,0
20230717,154500,1399398743,1955,1955,1955,1955,0
20230717,154400,1399398743,1955,1955,1955,1955,0
20230717,154300,1399398743,1955,1955,1955,1955,0
20230717,154200,1399398743,1955,1955,1955,1955,0
20230717,154100,1399398743,1955,1955,1955,1955,0
20230717,154000,1399398743,1955,1955,1955,1955,0
20230717,153900,1399398743,1955,1955,1955,1955,0
20230717,153800,1399398743,1955,1955,1955,1955,0
20230717,153700,1399398743,1955,1955,1955,1955,0
20230717,153600,1399398743,1955,1955,1955,1955,0
20230717,153500,1399398743,1955,1955,1955,1955,0
20230717,153400,1399398743,1955,1955,1955,1955,0
20230717,153300,1399398743,1955,1955,1955,1955,0
20230717,153200,1399398743,1955,1955,1955,1955,0
20230717,153100,1399398743,1955,1955,1955,1955,0
20230717,153000,1399398743,1955,1955,1955,1955,23790
20230717,152900,1352889293,1946,1946,1946,1946,0
20230717,152800,1352889293,1946,1946,1946,1946,0
20230717,152700,1352889293,1946,1946,1946,1946,0
20230717,152600,1352889293,1946,1946,1946,1946,0
20230717,152500,1352889293,1946,1946,1946,1946,0
20230717,152400,1352889293,1946,1946,1946,1946,0
20230717,152300,1352889293,1946,1946,1946,1946,0
20230717,152200,1352889293,1946,1946,1946,1946,0
20230717,152100,1352889293,1946,1946,1946,1946,0
20230717,152000,1352889293,1946,1946,1946,1946,0
20230717,151900,1352889293,1946,1949,1949,1946,1095
20230717,151800,1350755528,1949,1949,1949,1949,14
20230717,151700,1350728242,1949,1948,1949,1945,12
20230717,151600,1350704874,1948,1944,1948,1944,10183
20230717,151500,1330884559,1944,1944,1944,1944,11
20230717,151400,1330863175,1944,1940,1944,1940,2662
20230717,151300,1325698887,1944,1943,1944,1943,2652
20230717,151200,1320544011,1944,1940,1944,1940,345
20230717,151100,1319873957,1944,1944,1944,1940,205
20230717,151000,1319476245,1941,1941,1941,1941,1473
20230717,150900,1316617152,1944,1942,1944,1942,302
20230717,150800,1316030067,1941,1944,1944,1941,114
20230717,150700,1315808760,1944,1942,1944,1942,5147
20230717,150600,1305812139,1942,1941,1945,1941,381
20230717,150500,1305071251,1945,1945,1945,1942,60
20230717,150400,1304954645,1940,1943,1945,1940,1933
20230717,150300,1301202940,1942,1942,1942,1942,865
20230717,150200,1299523110,1942,1942,1942,1942,5496
20230717,150100,1288849878,1942,1945,1946,1942,2708
20230717,150000,1283584935,1946,1945,1946,1945,734
20230717,145900,1282157294,1945,1945,1946,1944,1138
20230717,145800,1279943669,1943,1943,1943,1943,8
20230717,145700,1279928125,1945,1945,1945,1945,769
20230717,145600,1278432420,1945,1943,1945,1942,4759
20230717,145500,1269186738,1945,1945,1945,1944,408
20230717,145400,1268393278,1945,1945,1945,1945,20
20230717,145300,1268354378,1945,1939,1945,1939,1613
20230717,145200,1265221534,1942,1941,1942,1939,210
20230717,145100,1264813795,1939,1939,1941,1939,2150
20230717,145000,1260644846,1939,1939,1939,1939,0
20230717,144900,1260644846,1939,1940,1940,1939,6
20230717,144800,1260633211,1939,1941,1941,1939,322
20230717,144700,1260008647,1942,1942,1942,1942,163
20230717,144600,1259692101,1941,1940,1941,1940,309
20230717,144500,1259092601,1940,1940,1940,1939,365
20230717,144400,1258384813,1939,1939,1939,1939,0
20230717,144300,1258384813,1939,1939,1939,1939,121
20230717,144200,1258150194,1936,1936,1936,1936,1263
20230717,144100,1255705026,1936,1936,1936,1936,5
20230717,144000,1255695346,1936,1936,1936,1936,5
20230717,143900,1255685666,1936,1931,1936,1929,701
20230717,143800,1254333031,1935,1934,1935,1928,1574
20230717,143700,1251291776,1934,1934,1934,1934,129
20230717,143600,1251042290,1931,1932,1932,1931,1400
20230717,143500,1248338790,1932,1932,1932,1932,200
20230717,143400,1247952390,1935,1933,1935,1933,804
20230717,143300,1246397250,1933,1933,1934,1933,518
20230717,143200,1245395906,1933,1933,1933,1933,100
20230717,143100,1245202606,1935,1935,1935,1935,10
20230717,143000,1245183256,1935,1935,1935,1933,1575
20230717,142900,1242136594,1935,1931,1935,1931,602
20230717,142800,1240973920,1931,1927,1931,1927,20223
20230717,142700,1202000379,1927,1927,1927,1926,865
20230717,142600,1200333566,1927,1927,1927,1927,83
20230717,142500,1200173625,1928,1928,1928,1928,162
20230717,142400,1199861289,1928,1928,1928,1928,105
20230717,142300,1199658849,1928,1929,1929,1928,190
20230717,142200,1199292477,1929,1929,1929,1928,1106
20230717,142100,1197160003,1928,1928,1928,1928,1496
20230717,142000,1194275715,1928,1928,1928,1925,544
20230717,141900,1193227627,1929,1929,1929,1929,142
20230717,141800,1192953709,1929,1928,1929,1927,647
20230717,141700,1191706138,1928,1935,1935,1928,6377
20230717,141600,1179398747,1935,1935,1935,1934,1648
20230717,141500,1176210009,1935,1935,1936,1935,1529
20230717,141400,1173251344,1935,1935,1935,1935,0
20230717,141300,1173251344,1935,1936,1936,1935,212
20230717,141200,1172840942,1936,1936,1936,1936,303
20230717,141100,1172254334,1936,1936,1936,1936,7
20230717,141000,1172240782,1936,1936,1936,1936,30
20230717,140900,1172182702,1936,1936,1936,1936,6
20230717,140800,1172171086,1936,1936,1936,1936,300
20230717,140700,1171590286,1936,1936,1936,1936,1
20230717,140600,1171588350,1936,1935,1936,1935,139
20230717,140500,1171319346,1936,1936,1936,1936,7
20230717,140400,1171305794,1936,1936,1936,1935,4258
20230717,140300,1163065623,1936,1936,1936,1936,25
20230717,140200,1163017223,1936,1935,1936,1935,79
20230717,140100,1162864319,1935,1941,1941,1935,10465
20230717,140000,1142586795,1941,1941,1941,1940,953
20230717,135900,1140737675,1941,1941,1941,1940,706
20230717,135800,1139367735,1942,1943,1943,1942,324
20230717,135700,1138738306,1943,1943,1943,1943,1
20230717,135600,1138736363,1943,1943,1943,1943,305
20230717,135500,1138143748,1943,1943,1943,1943,1218
20230717,135400,1135777174,1943,1941,1943,1941,114
20230717,135300,1135555680,1943,1943,1943,1943,1
20230717,135200,1135553737,1943,1941,1943,1939,5711
20230717,135100,1124465817,1941,1940,1941,1940,4320
20230717,135000,1116084060,1939,1939,1939,1939,2071
20230717,134900,1112068391,1939,1939,1939,1939,505
20230717,134800,1111089196,1939,1937,1939,1937,555
20230717,134700,1110013151,1939,1938,1939,1938,270
20230717,134600,1109489840,1939,1939,1939,1939,106
20230717,134500,1109284306,1939,1939,1939,1939,123
20230717,134400,1109045809,1939,1939,1939,1939,38
20230717,134300,1108972127,1939,1939,1939,1939,0
20230717,134200,1108972127,1939,1938,1939,1938,1673
20230717,134100,1105728482,1939,1940,1940,1938,55
20230717,134000,1105621788,1940,1940,1940,1940,223
20230717,133900,1105189168,1941,1938,1941,1937,131
20230717,133800,1104934935,1937,1941,1941,1937,294
20230717,133700,1104364605,1941,1941,1941,1941,7
20230717,133600,1104351018,1941,1941,1941,1941,93
20230717,133500,1104170505,1941,1941,1941,1941,62
20230717,133400,1104050163,1941,1941,1941,1941,217
20230717,133300,1103628966,1941,1941,1941,1941,1548
20230717,133200,1100624298,1941,1938,1941,1938,204
20230717,133100,1100228700,1938,1938,1938,1935,5
20230717,133000,1100219019,1935,1935,1935,1935,0
20230717,132900,1100219019,1935,1935,1935,1935,233
20230717,132800,1099768164,1935,1939,1939,1934,6257
20230717,132700,1087656027,1939,1942,1942,1939,30461
20230717,132600,1028553595,1942,1943,1943,1942,100
20230717,132500,1028359385,1944,1943,1944,1942,110
20230717,132400,1028145727,1942,1942,1942,1942,0
20230717,132300,1028145727,1942,1945,1945,1942,1664
20230717,132200,1024914014,1945,1945,1945,1945,0
20230717,132100,1024914014,1945,1942,1945,1941,179
20230717,132000,1024566510,1942,1945,1945,1942,4585
20230717,131900,1015659803,1946,1943,1946,1943,101
20230717,131800,1015463557,1943,1946,1946,1943,914
20230717,131700,1013687646,1946,1945,1946,1943,1554
20230717,131600,1010666418,1943,1943,1943,1943,100
20230717,131500,1010472118,1943,1943,1943,1943,0
20230717,131400,1010472118,1943,1945,1945,1943,201
20230717,131300,1010081573,1943,1945,1945,1943,137
20230717,131200,1009815268,1947,1943,1947,1943,312
20230717,131100,1009208948,1944,1948,1948,1944,1971
20230717,131000,1005373711,1949,1949,1949,1949,10
20230717,130900,1005354221,1951,1951,1951,1951,1
20230717,130800,1005352270,1952,1952,1952,1952,0
20230717,130700,1005352270,1952,1952,1952,1952,0
20230717,130600,1005352270,1952,1952,1952,1952,3
20230717,130500,1005346414,1952,1950,1952,1950,109
20230717,130400,1005133786,1953,1953,1953,1953,1
20230717,130300,1005131833,1953,1953,1953,1953,8
20230717,130200,1005116209,1947,1947,1947,1947,1
20230717,130100,1005114262,1954,1954,1954,1954,8
20230717,130000,1005098630,1954,1954,1954,1954,0
20230717,125900,1005098630,1954,1955,1955,1944,4170
20230717,125800,996972242,1955,1951,1955,1951,51
20230717,125700,996872737,1951,1955,1955,1951,309
20230717,125600,996268678,1955,1950,1955,1950,365
20230717,125500,995556923,1950,1955,1955,1950,4430
20230717,125400,986916918,1957,1957,1957,1957,3
20230717,125300,986911047,1958,1958,1958,1958,0
20230717,125200,986911047,1958,1958,1958,1953,1517
20230717,125100,983946036,1959,1959,1959,1959,3
20230717,125000,983940159,1959,1959,1959,1959,0
20230717,124900,983940159,1959,1959,1959,1959,6
20230717,124800,983928405,1959,1959,1959,1959,1
20230717,124700,983926446,1956,1960,1960,1956,91
20230717,124600,983748090,1960,1955,1960,1955,308
20230717,124500,983144910,1956,1960,1960,1956,2236
20230717,124400,978770646,1960,1960,1960,1960,210
20230717,124300,978359046,1960,1960,1960,1960,110
20230717,124200,978143446,1957,1959,1960,1957,664
20230717,124100,976842572,1959,1957,1959,1957,300
20230717,124000,976255072,1957,1957,1957,1957,145
20230717,123900,975971307,1956,1957,1957,1956,317
20230717,123800,975351249,1957,1959,1960,1957,754
20230717,123700,973875388,1960,1960,1960,1960,0
20230717,123600,973875388,1960,1957,1960,1957,422
20230717,123500,973048641,1956,1956,1956,1956,1009
20230717,123400,971075037,1956,1956,1956,1956,0
20230717,123300,971075037,1956,1957,1957,1956,450
20230717,123200,970194537,1957,1957,1957,1957,2765
20230717,123100,964783432,1957,1956,1957,1956,1049
20230717,123000,962731586,1953,1953,1953,1953,581
20230717,122900,961596893,1952,1950,1952,1950,8093
20230717,122800,945804967,1950,1950,1950,1950,118
20230717,122700,945574867,1949,1947,1949,1947,2347
20230717,122600,941004851,1947,1946,1947,1946,251
20230717,122500,940516365,1946,1943,1946,1942,18
20230717,122400,940481400,1942,1943,1944,1942,1160
20230717,122300,938227527,1943,1943,1943,1943,0
20230717,122200,938227527,1943,1943,1943,1943,150
20230717,122100,937936077,1943,1943,1943,1943,115
20230717,122000,937712632,1943,1947,1947,1943,2195
20230717,121900,933442979,1947,1951,1951,1947,1010
20230717,121800,931474360,1950,1951,1951,1950,79
20230717,121700,931320305,1952,1952,1952,1952,1
20230717,121600,931318353,1952,1948,1952,1946,309
20230717,121500,930716111,1946,1953,1953,1946,12428
20230717,121400,906478306,1953,1955,1955,1953,663
20230717,121300,905183302,1956,1955,1956,1954,541
20230717,121200,904125649,1955,1955,1955,1955,0
20230717,121100,904125649,1955,1955,1955,1955,0
20230717,121000,904125649,1955,1957,1957,1955,118
20230717,120900,903894868,1958,1957,1958,1957,621
20230717,120800,902679150,1957,1957,1957,1957,526
20230717,120700,901649768,1957,1957,1957,1957,1
20230717,120600,901647811,1957,1957,1957,1957,1
20230717,120500,901645854,1956,1956,1956,1956,0
20230717,120400,901645854,1956,1954,1956,1954,7925
20230717,120300,886160164,1954,1953,1954,1953,201
20230717,120200,885767610,1954,1956,1956,1953,1326
20230717,120100,883177140,1957,1957,1957,1957,3
20230717,120000,883171269,1957,1957,1957,1957,92
20230717,115900,882991225,1957,1957,1957,1955,1215
20230717,115800,880613594,1957,1957,1957,1957,219
20230717,115700,880185011,1958,1957,1958,1957,11
20230717,115600,880163482,1958,1957,1958,1957,80
20230717,115500,880006846,1956,1956,1956,1956,301
20230717,115400,879418090,1956,1956,1956,1956,224
20230717,115300,878979946,1956,1956,1956,1956,0
20230717,115200,878979946,1956,1953,1956,1953,213
20230717,115100,878563954,1953,1953,1953,1953,0
20230717,115000,878563954,1953,1953,1953,1953,50
20230717,114900,878466304,1953,1955,1955,1953,1540
20230717,114800,875458434,1960,1960,1960,1960,0
20230717,114700,875458434,1960,1960,1960,1960,3
20230717,114600,875452554,1960,1960,1960,1960,31
20230717,114500,875391794,1955,1955,1955,1955,243
20230717,114400,874916729,1955,1960,1960,1955,1293
20230717,114300,872388869,1960,1960,1960,1960,215
20230717,114200,871967469,1961,1961,1961,1961,1
20230717,114100,871965508,1961,1961,1961,1960,1076
20230717,114000,869856472,1961,1961,1961,1961,10
20230717,113900,869836862,1962,1953,1962,1952,384
20230717,113800,869087034,1954,1954,1955,1954,1940
20230717,113700,865294586,1954,1963,1963,1954,6757
20230717,113600,852077466,1963,1963,1963,1956,2251
20230717,113500,847673775,1960,1961,1961,1956,2625
20230717,113400,842534252,1961,1961,1961,1961,0
20230717,113300,842534252,1961,1965,1965,1961,706
20230717,113200,841149124,1965,1965,1965,1965,150
20230717,113100,840854374,1965,1965,1965,1965,17
20230717,113000,840820969,1965,1964,1965,1964,2
20230717,112900,840817040,1964,1960,1964,1960,21
20230717,112800,840775800,1964,1966,1966,1961,613
20230717,112700,839572589,1966,1965,1966,1965,210
20230717,112600,839159744,1965,1966,1966,1965,460
20230717,112500,838255394,1966,1974,1974,1962,4930
20230717,112400,828558675,1974,1973,1974,1972,1112
20230717,112300,826365696,1974,1977,1981,1974,10614
20230717,112200,805365870,1977,1975,1980,1973,2703
20230717,112100,800020753,1973,1974,1975,1971,2807
20230717,112000,794479757,1974,1975,1975,1973,1069
20230717,111900,792370006,1974,1973,1974,1972,1390
20230717,111800,789627436,1973,1968,1973,1968,1810
20230717,111700,786062555,1967,1962,1967,1962,642
20230717,111600,784801249,1962,1960,1962,1960,2381
20230717,111500,780133437,1960,1956,1960,1956,2887
20230717,111400,774481860,1956,1957,1957,1956,128
20230717,111300,774231469,1957,1956,1957,1956,1588
20230717,111200,771123782,1956,1957,1957,1956,77
20230717,111100,770973165,1957,1957,1957,1957,115
20230717,111000,770748110,1957,1957,1957,1957,32
20230717,110900,770685486,1957,1956,1957,1956,198
20230717,110800,770298188,1956,1957,1957,1956,157
20230717,110700,769991050,1957,1957,1957,1955,375
20230717,110600,769257387,1956,1955,1956,1955,474
20230717,110500,768330360,1955,1955,1955,1955,104
20230717,110400,768127040,1955,1956,1956,1955,350
20230717,110300,767442740,1956,1955,1956,1955,1376
20230717,110200,764752410,1955,1951,1955,1951,1841
20230717,110100,761159003,1952,1953,1953,1952,264
20230717,110000,760643624,1948,1949,1949,1948,100
20230717,105900,760448823,1948,1948,1949,1948,1001
20230717,105800,758498874,1945,1955,1956,1945,9519
20230717,105700,739949916,1955,1955,1955,1955,174
20230717,105600,739609746,1955,1955,1955,1955,112
20230717,105500,739390786,1955,1953,1955,1953,87
20230717,105400,739220799,1953,1953,1953,1953,0
20230717,105300,739220799,1953,1953,1953,1953,4909
20230717,105200,729633522,1955,1954,1955,1954,912
20230717,105100,727851112,1955,1955,1955,1955,0
20230717,105000,727851112,1955,1954,1955,1953,2188
20230717,104900,723575810,1954,1953,1954,1953,6
20230717,104800,723564088,1953,1953,1953,1953,63
20230717,104700,723441049,1953,1952,1953,1952,553
20230717,104600,722361141,1952,1952,1952,1952,200
20230717,104500,721970741,1952,1952,1952,1952,2421
20230717,104400,717244949,1952,1952,1952,1952,3
20230717,104300,717239093,1953,1951,1953,1951,1559
20230717,104200,714196826,1951,1951,1951,1951,7
20230717,104100,714183169,1951,1951,1951,1951,513
20230717,104000,713182306,1951,1950,1952,1950,1081
20230717,103900,711074245,1950,1950,1950,1950,86
20230717,103800,710906545,1950,1951,1951,1950,10
20230717,103700,710887043,1951,1951,1951,1951,59
20230717,103600,710771934,1951,1951,1951,1951,392
20230717,103500,710007142,1951,1951,1951,1951,0
20230717,103400,710007142,1951,1951,1951,1951,20
20230717,103300,709968122,1951,1953,1953,1951,932
20230717,103200,708149690,1953,1951,1953,1951,612
20230717,103100,706955676,1951,1951,1951,1944,1758
20230717,103000,703532719,1951,1950,1951,1949,1186
20230717,102900,701219754,1950,1952,1955,1950,331
20230717,102800,700573474,1950,1949,1954,1949,3546
20230717,102700,693653810,1949,1946,1949,1946,1873
20230717,102600,690006918,1946,1946,1946,1946,1128
20230717,102500,687811830,1946,1948,1948,1946,1189
20230717,102400,685497658,1949,1943,1949,1943,949
20230717,102300,683649709,1943,1944,1944,1943,24
20230717,102200,683603076,1948,1946,1948,1940,2928
20230717,102100,677908241,1946,1945,1946,1942,1839
20230717,102000,674333650,1946,1945,1946,1945,611
20230717,101900,673145214,1948,1946,1948,1945,364
20230717,101800,672436772,1949,1949,1949,1949,880
20230717,101700,670721652,1946,1949,1949,1946,80
20230717,101600,670565960,1949,1947,1949,1945,1501
20230717,101500,667642239,1949,1947,1949,1947,1584
20230717,101400,664558173,1947,1946,1947,1946,82
20230717,101300,664398549,1947,1947,1947,1945,24
20230717,101200,664351823,1947,1943,1947,1943,2394
20230717,101100,659697989,1943,1943,1943,1943,551
20230717,101000,658627396,1941,1941,1941,1941,1056
20230717,100900,656577700,1940,1941,1941,1940,1200
20230717,100800,654248900,1943,1942,1943,1941,3955
20230717,100700,646571419,1940,1941,1942,1940,1803
20230717,100600,643072464,1940,1940,1940,1940,10
20230717,100500,643053064,1941,1935,1941,1935,191
20230717,100400,642683455,1935,1937,1940,1935,272
20230717,100300,642156535,1941,1939,1941,1935,2113
20230717,100200,638067233,1940,1944,1944,1937,3048
20230717,100100,632154108,1945,1935,1945,1935,37
20230717,100000,632082443,1934,1945,1945,1934,76
20230717,095900,631935422,1947,1947,1947,1947,0
20230717,095800,631935422,1947,1947,1947,1947,10
20230717,095700,631915952,1947,1933,1947,1932,1363
20230717,095600,629281955,1931,1944,1944,1931,6771
20230717,095500,616183989,1941,1954,1954,1940,1767
20230717,095400,612753319,1954,1950,1956,1942,2916
20230717,095300,607069059,1950,1957,1957,1943,1598
20230717,095200,603961557,1946,1955,1956,1946,4804
20230717,095100,594585386,1955,1955,1955,1955,68
20230717,095000,594452446,1955,1955,1955,1952,832
20230717,094900,592826204,1955,1948,1955,1948,7409
20230717,094800,578382911,1948,1946,1948,1943,1515
20230717,094700,575436695,1945,1935,1945,1935,5805
20230717,094600,564177783,1934,1934,1934,1934,236
20230717,094500,563721359,1939,1939,1939,1939,5
20230717,094400,563711664,1933,1939,1939,1933,2003
20230717,094300,559838263,1939,1939,1939,1939,539
20230717,094200,558793142,1939,1930,1939,1930,762
20230717,094100,557320324,1926,1930,1930,1925,63
20230717,094000,557198982,1930,1925,1930,1924,3178
20230717,093900,551080458,1924,1930,1930,1924,1124
20230717,093800,548913707,1933,1933,1933,1929,105
20230717,093700,548710746,1934,1934,1934,1927,3518
20230717,093600,541926027,1934,1928,1935,1928,6568
20230717,093500,529249298,1927,1927,1927,1924,6023
20230717,093400,517656304,1927,1931,1931,1925,1682
20230717,093300,514417098,1930,1932,1932,1925,3246
20230717,093200,508162990,1932,1932,1932,1931,2029
20230717,093100,504244615,1932,1932,1933,1932,2668
20230717,093000,499089954,1932,1932,1932,1932,306
20230717,092900,498498762,1932,1932,1932,1932,24
20230717,092800,498452394,1932,1934,1934,1932,5192
20230717,092700,488417482,1933,1934,1934,1933,2103
20230717,092600,484352377,1933,1934,1940,1933,6245
20230717,092500,472274477,1934,1939,1939,1934,2511
20230717,092400,467417505,1935,1934,1938,1928,8653
20230717,092300,450678793,1934,1934,1940,1932,5176
20230717,092200,440662574,1934,1938,1938,1930,2728
20230717,092100,435395130,1937,1935,1941,1930,4813
20230717,092000,426074676,1935,1923,1935,1923,1818
20230717,091900,422565108,1924,1930,1936,1924,3449
20230717,091800,415912966,1930,1931,1936,1930,942
20230717,091700,414094858,1935,1926,1935,1924,10636
20230717,091600,393606761,1927,1931,1931,1926,3249
20230717,091500,387337665,1931,1937,1937,1930,3861
20230717,091400,379879831,1937,1936,1937,1932,5145
20230717,091300,369929831,1937,1944,1944,1936,1988
20230717,091200,366079353,1938,1945,1945,1937,3863
20230717,091100,358595442,1945,1930,1945,1930,6744
20230717,091000,345564937,1930,1926,1930,1925,5517
20230717,090900,334939176,1926,1937,1937,1926,3974
20230717,090800,327259701,1938,1932,1950,1932,8264
20230717,090700,311241684,1931,1931,1935,1926,5437
20230717,090600,300750951,1935,1939,1940,1929,15854
20230717,090500,270049588,1930,1885,1930,1872,27862
20230717,090400,216928738,1894,1910,1921,1870,51314
20230717,090300,119558018,1849,1849,1849,1849,0
20230717,090200,119558018,1849,1955,1959,1849,35554
20230717,090100,51611336,1956,1984,1984,1955,15089
20230717,090000,21984474,1984,1966,1984,1966,11144