KissMeData/019660/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183900,630986732,1872,1872,1872,1872,10978
20230605,183800,630986732,1872,1872,1872,1872,0
20230605,183700,630986732,1872,1872,1872,1872,0
20230605,183600,630986732,1872,1872,1872,1872,0
20230605,183500,630986732,1872,1872,1872,1872,0
20230605,183400,630986732,1872,1872,1872,1872,0
20230605,183300,630986732,1872,1872,1872,1872,0
20230605,183200,630986732,1872,1872,1872,1872,0
20230605,183100,630986732,1872,1872,1872,1872,0
20230605,183000,630986732,1872,1872,1872,1872,0
20230605,182900,630986732,1872,1872,1872,1872,0
20230605,182800,630986732,1872,1872,1872,1872,0
20230605,182700,630986732,1872,1872,1872,1872,0
20230605,182600,630986732,1872,1872,1872,1872,0
20230605,182500,630986732,1872,1872,1872,1872,0
20230605,182400,630986732,1872,1872,1872,1872,0
20230605,182300,630986732,1872,1872,1872,1872,0
20230605,182200,630986732,1872,1872,1872,1872,0
20230605,182100,630986732,1872,1872,1872,1872,0
20230605,182000,630986732,1872,1872,1872,1872,0
20230605,181900,630986732,1872,1872,1872,1872,0
20230605,181800,630986732,1872,1872,1872,1872,0
20230605,181700,630986732,1872,1872,1872,1872,0
20230605,181600,630986732,1872,1872,1872,1872,0
20230605,181500,630986732,1872,1872,1872,1872,0
20230605,181400,630986732,1872,1872,1872,1872,0
20230605,181300,630986732,1872,1872,1872,1872,0
20230605,181200,630986732,1872,1872,1872,1872,0
20230605,181100,630986732,1872,1872,1872,1872,0
20230605,181000,630986732,1872,1872,1872,1872,0
20230605,180900,630986732,1872,1872,1872,1872,10978
20230605,180800,630986732,1872,1872,1872,1872,0
20230605,180700,630986732,1872,1872,1872,1872,0
20230605,180600,630986732,1872,1872,1872,1872,0
20230605,180500,630986732,1872,1872,1872,1872,0
20230605,180400,630986732,1872,1872,1872,1872,0
20230605,180300,630986732,1872,1872,1872,1872,0
20230605,180200,630986732,1872,1872,1872,1872,0
20230605,180100,630986732,1872,1872,1872,1872,0
20230605,180000,630986732,1872,1872,1872,1872,0
20230605,175900,630986732,1872,1872,1872,1872,0
20230605,175800,630986732,1872,1872,1872,1872,0
20230605,175700,630986732,1872,1872,1872,1872,0
20230605,175600,630986732,1872,1872,1872,1872,0
20230605,175500,630986732,1872,1872,1872,1872,0
20230605,175400,630986732,1872,1872,1872,1872,0
20230605,175300,630986732,1872,1872,1872,1872,0
20230605,175200,630986732,1872,1872,1872,1872,0
20230605,175100,630986732,1872,1872,1872,1872,0
20230605,175000,630986732,1872,1872,1872,1872,0
20230605,174900,630986732,1872,1872,1872,1872,0
20230605,174800,630986732,1872,1872,1872,1872,0
20230605,174700,630986732,1872,1872,1872,1872,0
20230605,174600,630986732,1872,1872,1872,1872,0
20230605,174500,630986732,1872,1872,1872,1872,0
20230605,174400,630986732,1872,1872,1872,1872,0
20230605,174300,630986732,1872,1872,1872,1872,0
20230605,174200,630986732,1872,1872,1872,1872,0
20230605,174100,630986732,1872,1872,1872,1872,0
20230605,174000,630986732,1872,1872,1872,1872,0
20230605,173900,630986732,1872,1872,1872,1872,10978
20230605,173800,630986732,1872,1872,1872,1872,0
20230605,173700,630986732,1872,1872,1872,1872,0
20230605,173600,630986732,1872,1872,1872,1872,0
20230605,173500,630986732,1872,1872,1872,1872,0
20230605,173400,630986732,1872,1872,1872,1872,0
20230605,173300,630986732,1872,1872,1872,1872,0
20230605,173200,630986732,1872,1872,1872,1872,0
20230605,173100,630986732,1872,1872,1872,1872,0
20230605,173000,630986732,1872,1872,1872,1872,0
20230605,172900,630986732,1872,1872,1872,1872,0
20230605,172800,630986732,1872,1872,1872,1872,0
20230605,172700,630986732,1872,1872,1872,1872,0
20230605,172600,630986732,1872,1872,1872,1872,0
20230605,172500,630986732,1872,1872,1872,1872,0
20230605,172400,630986732,1872,1872,1872,1872,0
20230605,172300,630986732,1872,1872,1872,1872,0
20230605,172200,630986732,1872,1872,1872,1872,0
20230605,172100,630986732,1872,1872,1872,1872,0
20230605,172000,630986732,1872,1872,1872,1872,0
20230605,171900,630986732,1872,1872,1872,1872,0
20230605,171800,630986732,1872,1872,1872,1872,0
20230605,171700,630986732,1872,1872,1872,1872,0
20230605,171600,630986732,1872,1872,1872,1872,0
20230605,171500,630986732,1872,1872,1872,1872,0
20230605,171400,630986732,1872,1872,1872,1872,0
20230605,171300,630986732,1872,1872,1872,1872,0
20230605,171200,630986732,1872,1872,1872,1872,0
20230605,171100,630986732,1872,1872,1872,1872,0
20230605,171000,630986732,1872,1872,1872,1872,0
20230605,170900,630986732,1872,1872,1872,1872,10978
20230605,170800,630986732,1872,1872,1872,1872,0
20230605,170700,630986732,1872,1872,1872,1872,0
20230605,170600,630986732,1872,1872,1872,1872,0
20230605,170500,630986732,1872,1872,1872,1872,0
20230605,170400,630986732,1872,1872,1872,1872,0
20230605,170300,630986732,1872,1872,1872,1872,0
20230605,170200,630986732,1872,1872,1872,1872,0
20230605,170100,630986732,1872,1872,1872,1872,0
20230605,170000,630986732,1872,1872,1872,1872,0
20230605,165900,630986732,1872,1872,1872,1872,0
20230605,165800,630986732,1872,1872,1872,1872,0
20230605,165700,630986732,1872,1872,1872,1872,0
20230605,165600,630986732,1872,1872,1872,1872,0
20230605,165500,630986732,1872,1872,1872,1872,0
20230605,165400,630986732,1872,1872,1872,1872,0
20230605,165300,630986732,1872,1872,1872,1872,0
20230605,165200,630986732,1872,1872,1872,1872,0
20230605,165100,630986732,1872,1872,1872,1872,0
20230605,165000,630986732,1872,1872,1872,1872,0
20230605,164900,630986732,1872,1872,1872,1872,0
20230605,164800,630986732,1872,1872,1872,1872,0
20230605,164700,630986732,1872,1872,1872,1872,0
20230605,164600,630986732,1872,1872,1872,1872,0
20230605,164500,630986732,1872,1872,1872,1872,0
20230605,164400,630986732,1872,1872,1872,1872,0
20230605,164300,630986732,1872,1872,1872,1872,0
20230605,164200,630986732,1872,1872,1872,1872,0
20230605,164100,630986732,1872,1872,1872,1872,0
20230605,164000,630986732,1872,1872,1872,1872,0
20230605,163900,630986732,1872,1872,1872,1872,10978
20230605,163800,630986732,1872,1872,1872,1872,0
20230605,163700,630986732,1872,1872,1872,1872,0
20230605,163600,630986732,1872,1872,1872,1872,0
20230605,163500,630986732,1872,1872,1872,1872,0
20230605,163400,630986732,1872,1872,1872,1872,0
20230605,163300,630986732,1872,1872,1872,1872,0
20230605,163200,630986732,1872,1872,1872,1872,0
20230605,163100,630986732,1872,1872,1872,1872,0
20230605,163000,630986732,1872,1872,1872,1872,0
20230605,162900,630986732,1872,1872,1872,1872,0
20230605,162800,630986732,1872,1872,1872,1872,0
20230605,162700,630986732,1872,1872,1872,1872,0
20230605,162600,630986732,1872,1872,1872,1872,0
20230605,162500,630986732,1872,1872,1872,1872,0
20230605,162400,630986732,1872,1872,1872,1872,0
20230605,162300,630986732,1872,1872,1872,1872,0
20230605,162200,630986732,1872,1872,1872,1872,0
20230605,162100,630986732,1872,1872,1872,1872,0
20230605,162000,630986732,1872,1872,1872,1872,0
20230605,161900,630986732,1872,1872,1872,1872,0
20230605,161800,630986732,1872,1872,1872,1872,0
20230605,161700,630986732,1872,1872,1872,1872,0
20230605,161600,630986732,1872,1872,1872,1872,0
20230605,161500,630986732,1872,1872,1872,1872,0
20230605,161400,630986732,1872,1872,1872,1872,0
20230605,161300,630986732,1872,1872,1872,1872,0
20230605,161200,630986732,1872,1872,1872,1872,0
20230605,161100,630986732,1872,1872,1872,1872,0
20230605,161000,630986732,1872,1872,1872,1872,0
20230605,160900,630986732,1872,1872,1872,1872,10978
20230605,160800,630986732,1872,1872,1872,1872,0
20230605,160700,630986732,1872,1872,1872,1872,0
20230605,160600,630986732,1872,1872,1872,1872,0
20230605,160500,630986732,1872,1872,1872,1872,0
20230605,160400,630986732,1872,1872,1872,1872,0
20230605,160300,630986732,1872,1872,1872,1872,0
20230605,160200,630986732,1872,1872,1872,1872,0
20230605,160100,630986732,1872,1872,1872,1872,0
20230605,160000,630986732,1872,1872,1872,1872,0
20230605,155900,630986732,1872,1872,1872,1872,0
20230605,155800,630986732,1872,1872,1872,1872,0
20230605,155700,630986732,1872,1872,1872,1872,0
20230605,155600,630986732,1872,1872,1872,1872,0
20230605,155500,630986732,1872,1872,1872,1872,0
20230605,155400,630986732,1872,1872,1872,1872,0
20230605,155300,630986732,1872,1872,1872,1872,0
20230605,155200,630986732,1872,1872,1872,1872,0
20230605,155100,630986732,1872,1872,1872,1872,0
20230605,155000,630986732,1872,1872,1872,1872,0
20230605,154900,630986732,1872,1872,1872,1872,0
20230605,154800,630986732,1872,1872,1872,1872,0
20230605,154700,630986732,1872,1872,1872,1872,0
20230605,154600,630986732,1872,1872,1872,1872,0
20230605,154500,630986732,1872,1872,1872,1872,0
20230605,154400,630986732,1872,1872,1872,1872,0
20230605,154300,630986732,1872,1872,1872,1872,0
20230605,154200,630986732,1872,1872,1872,1872,0
20230605,154100,630986732,1872,1872,1872,1872,0
20230605,154000,630986732,1872,1872,1872,1872,0
20230605,153900,630986732,1872,1872,1872,1872,10978
20230605,153800,630986732,1872,1872,1872,1872,0
20230605,153700,630986732,1872,1872,1872,1872,0
20230605,153600,630986732,1872,1872,1872,1872,0
20230605,153500,630986732,1872,1872,1872,1872,0
20230605,153400,630986732,1872,1872,1872,1872,0
20230605,153300,630986732,1872,1872,1872,1872,0
20230605,153200,630986732,1872,1872,1872,1872,0
20230605,153100,630986732,1872,1872,1872,1872,0
20230605,153000,630986732,1872,1872,1872,1872,10978
20230605,152900,610435916,1872,1872,1872,1872,0
20230605,152800,610435916,1872,1872,1872,1872,0
20230605,152700,610435916,1872,1872,1872,1872,0
20230605,152600,610435916,1872,1872,1872,1872,0
20230605,152500,610435916,1872,1872,1872,1872,0
20230605,152400,610435916,1872,1872,1872,1872,0
20230605,152300,610435916,1872,1872,1872,1872,0
20230605,152200,610435916,1872,1872,1872,1872,0
20230605,152100,610435916,1872,1872,1872,1872,0
20230605,152000,610435916,1872,1872,1872,1872,0
20230605,151900,610435916,1872,1872,1872,1871,289
20230605,151800,609894962,1871,1871,1871,1871,100
20230605,151700,609707862,1871,1868,1871,1868,11
20230605,151600,609687305,1872,1867,1872,1865,1648
20230605,151500,606611321,1866,1869,1869,1866,2211
20230605,151400,602479603,1869,1869,1869,1869,54
20230605,151300,602378677,1870,1869,1870,1869,55
20230605,151200,602275881,1869,1869,1869,1869,54
20230605,151100,602174955,1870,1869,1870,1869,1605
20230605,151000,599173659,1869,1867,1869,1867,2603
20230605,150900,594311304,1867,1867,1869,1867,847
20230605,150800,592728555,1870,1867,1870,1867,1048
20230605,150700,590771054,1874,1874,1874,1874,0
20230605,150600,590771054,1874,1874,1874,1874,527
20230605,150500,589783456,1870,1870,1870,1870,20
20230605,150400,589746056,1870,1869,1870,1869,1145
20230605,150300,587604912,1870,1875,1875,1870,55
20230605,150200,587502022,1875,1875,1875,1875,0
20230605,150100,587502022,1875,1875,1875,1875,0
20230605,150000,587502022,1875,1871,1875,1867,2051
20230605,145900,583669376,1875,1875,1875,1875,180
20230605,145800,583331876,1875,1875,1875,1875,223
20230605,145700,582913751,1875,1875,1875,1875,1
20230605,145600,582911876,1870,1870,1870,1870,0
20230605,145500,582911876,1870,1875,1875,1870,550
20230605,145400,581881689,1877,1877,1877,1877,1
20230605,145300,581879812,1877,1877,1877,1877,0
20230605,145200,581879812,1877,1877,1877,1877,0
20230605,145100,581879812,1877,1877,1877,1877,0
20230605,145000,581879812,1877,1878,1885,1877,2456
20230605,144900,577269540,1886,1886,1886,1886,0
20230605,144800,577269540,1886,1886,1886,1886,0
20230605,144700,577269540,1886,1883,1886,1883,60
20230605,144600,577156526,1883,1877,1883,1877,31
20230605,144500,577098333,1882,1882,1883,1882,174
20230605,144400,576770811,1883,1882,1883,1882,127
20230605,144300,576531753,1880,1880,1880,1880,56
20230605,144200,576426473,1880,1880,1880,1880,793
20230605,144100,574935633,1880,1880,1880,1880,56
20230605,144000,574830353,1880,1880,1880,1880,114
20230605,143900,574616033,1881,1881,1881,1881,1538
20230605,143800,571723055,1881,1881,1881,1881,56
20230605,143700,571617719,1881,1881,1881,1881,56
20230605,143600,571512383,1881,1881,1881,1881,1567
20230605,143500,568564856,1883,1880,1885,1879,2525
20230605,143400,563809492,1881,1881,1881,1881,0
20230605,143300,563809492,1881,1881,1881,1881,0
20230605,143200,563809492,1881,1881,1881,1881,50
20230605,143100,563715442,1881,1881,1881,1881,0
20230605,143000,563715442,1881,1881,1881,1881,0
20230605,142900,563715442,1881,1881,1881,1881,1
20230605,142800,563713561,1877,1884,1884,1877,1458
20230605,142700,560973245,1884,1884,1884,1884,0
20230605,142600,560973245,1884,1885,1885,1884,36
20230605,142500,560905403,1885,1885,1885,1885,154
20230605,142400,560615113,1885,1885,1886,1885,536
20230605,142300,559604735,1886,1886,1887,1886,25
20230605,142200,559557584,1887,1887,1887,1887,154
20230605,142100,559266986,1890,1877,1890,1877,115
20230605,142000,559050897,1891,1878,1894,1878,550
20230605,141900,558011714,1878,1878,1878,1878,51
20230605,141800,557915936,1879,1879,1879,1879,500
20230605,141700,556976436,1879,1879,1879,1879,0
20230605,141600,556976436,1879,1879,1879,1879,0
20230605,141500,556976436,1879,1883,1883,1879,54
20230605,141400,556874880,1883,1883,1883,1883,19
20230605,141300,556839103,1891,1891,1891,1891,0
20230605,141200,556839103,1891,1891,1891,1891,0
20230605,141100,556839103,1891,1891,1891,1891,0
20230605,141000,556839103,1891,1891,1891,1891,1
20230605,140900,556837212,1877,1875,1877,1875,1152
20230605,140800,554676244,1876,1876,1876,1876,0
20230605,140700,554676244,1876,1876,1876,1876,0
20230605,140600,554676244,1876,1876,1876,1876,0
20230605,140500,554676244,1876,1876,1876,1876,1
20230605,140400,554674368,1875,1875,1875,1875,50
20230605,140300,554580618,1876,1876,1876,1876,0
20230605,140200,554580618,1876,1876,1876,1876,136
20230605,140100,554325482,1867,1868,1868,1867,3721
20230605,140000,547374714,1866,1868,1868,1866,62
20230605,135900,547259020,1867,1869,1869,1867,503
20230605,135800,546319435,1868,1868,1868,1868,0
20230605,135700,546319435,1868,1869,1869,1868,250
20230605,135600,545852313,1870,1870,1870,1870,181
20230605,135500,545513843,1871,1871,1871,1871,1084
20230605,135400,543485679,1880,1873,1880,1872,33
20230605,135300,543423893,1873,1881,1883,1873,5908
20230605,135200,532311372,1883,1883,1883,1883,359
20230605,135100,531635375,1883,1883,1883,1883,0
20230605,135000,531635375,1883,1883,1883,1883,2
20230605,134900,531631609,1886,1886,1886,1886,0
20230605,134800,531631609,1886,1886,1886,1886,0
20230605,134700,531631609,1886,1886,1886,1886,0
20230605,134600,531631609,1886,1886,1886,1886,500
20230605,134500,530688609,1887,1887,1887,1887,0
20230605,134400,530688609,1887,1887,1887,1887,10
20230605,134300,530669739,1887,1887,1887,1887,0
20230605,134200,530669739,1887,1887,1887,1887,5
20230605,134100,530660304,1887,1881,1887,1881,121
20230605,134000,530432697,1882,1884,1884,1882,647
20230605,133900,529213921,1890,1890,1890,1890,100
20230605,133800,529024921,1892,1888,1892,1884,2298
20230605,133700,524692632,1887,1890,1890,1887,1191
20230605,133600,522443013,1897,1890,1897,1890,7
20230605,133500,522429769,1889,1890,1890,1889,181
20230605,133400,522087792,1897,1897,1897,1897,0
20230605,133300,522087792,1897,1894,1897,1894,1400
20230605,133200,519434698,1894,1894,1894,1894,76
20230605,133100,519290754,1894,1894,1894,1894,0
20230605,133000,519290754,1894,1894,1894,1890,415
20230605,132900,518506064,1895,1895,1895,1895,0
20230605,132800,518506064,1895,1895,1895,1895,0
20230605,132700,518506064,1895,1895,1895,1895,1
20230605,132600,518504169,1895,1895,1895,1895,0
20230605,132500,518504169,1895,1895,1895,1895,75
20230605,132400,518362044,1890,1890,1890,1890,1
20230605,132300,518360154,1896,1896,1896,1896,75
20230605,132200,518217954,1889,1896,1896,1889,1089
20230605,132100,516160119,1896,1896,1896,1896,1
20230605,132000,516158223,1897,1897,1897,1897,0
20230605,131900,516158223,1897,1897,1897,1897,1
20230605,131800,516156326,1889,1892,1892,1889,3365
20230605,131700,509795205,1897,1897,1897,1897,0
20230605,131600,509795205,1897,1896,1897,1890,1402
20230605,131500,507142875,1890,1899,1904,1890,2505
20230605,131400,502392052,1902,1906,1912,1902,1414
20230605,131300,499699593,1916,1917,1917,1906,4002
20230605,131200,492070357,1917,1917,1917,1917,3
20230605,131100,492064606,1919,1909,1919,1909,8
20230605,131000,492049304,1919,1919,1919,1919,14
20230605,130900,492022438,1919,1919,1919,1919,0
20230605,130800,492022438,1919,1910,1919,1910,6
20230605,130700,492010969,1920,1909,1920,1909,1243
20230605,130600,489629015,1909,1907,1909,1907,257
20230605,130500,489138690,1906,1905,1906,1905,27
20230605,130400,489087233,1906,1906,1906,1906,133
20230605,130300,488833735,1905,1905,1905,1905,0
20230605,130200,488833735,1905,1905,1905,1905,0
20230605,130100,488833735,1905,1905,1905,1905,0
20230605,130000,488833735,1905,1905,1905,1905,320
20230605,125900,488224135,1906,1906,1906,1906,5
20230605,125800,488214605,1906,1906,1906,1906,160
20230605,125700,487909645,1907,1907,1907,1907,275
20230605,125600,487385220,1902,1902,1902,1902,1022
20230605,125500,485441376,1901,1901,1901,1901,0
20230605,125400,485441376,1901,1901,1901,1901,0
20230605,125300,485441376,1901,1901,1901,1901,0
20230605,125200,485441376,1901,1904,1904,1901,1386
20230605,125100,482805075,1909,1910,1910,1909,93
20230605,125000,482627485,1910,1910,1910,1910,1
20230605,124900,482625575,1907,1907,1907,1907,182
20230605,124800,482278501,1911,1911,1911,1911,0
20230605,124700,482278501,1911,1911,1911,1907,32
20230605,124600,482217469,1907,1912,1912,1907,54
20230605,124500,482114321,1912,1906,1912,1906,538
20230605,124400,481086581,1906,1903,1910,1902,978
20230605,124300,479223153,1902,1900,1902,1899,911
20230605,124200,477491553,1900,1900,1900,1900,300
20230605,124100,476921553,1900,1899,1900,1899,111
20230605,124000,476710761,1899,1898,1899,1898,113
20230605,123900,476496286,1897,1897,1897,1897,53
20230605,123800,476395745,1895,1895,1895,1895,0
20230605,123700,476395745,1895,1897,1897,1895,206
20230605,123600,476005177,1897,1895,1897,1895,184
20230605,123500,475656475,1895,1896,1896,1895,2056
20230605,123400,471760209,1896,1896,1896,1896,0
20230605,123300,471760209,1896,1896,1896,1892,651
20230605,123200,470526801,1895,1892,1895,1892,307
20230605,123100,469945190,1892,1892,1892,1892,0
20230605,123000,469945190,1892,1892,1892,1892,0
20230605,122900,469945190,1892,1888,1892,1888,277
20230605,122800,469421702,1888,1887,1888,1887,29
20230605,122700,469366978,1887,1887,1887,1887,75
20230605,122600,469225453,1886,1886,1886,1886,0
20230605,122500,469225453,1886,1887,1887,1886,45
20230605,122400,469140565,1887,1886,1887,1886,98
20230605,122300,468955704,1885,1881,1885,1881,724
20230605,122200,467592440,1880,1880,1880,1880,119
20230605,122100,467368720,1879,1879,1879,1879,234
20230605,122000,466929034,1877,1877,1877,1877,137
20230605,121900,466671885,1877,1877,1878,1877,902
20230605,121800,464978542,1877,1877,1877,1877,78
20230605,121700,464832136,1878,1877,1878,1877,1735
20230605,121600,461574702,1877,1878,1878,1877,2390
20230605,121500,457087672,1878,1878,1878,1878,300
20230605,121400,456524272,1878,1867,1878,1866,149
20230605,121300,456245241,1875,1875,1875,1875,298
20230605,121200,455686491,1875,1875,1875,1875,1
20230605,121100,455684616,1872,1872,1872,1872,1
20230605,121000,455682744,1866,1877,1877,1866,102
20230605,120900,455492391,1876,1876,1876,1876,0
20230605,120800,455492391,1876,1876,1876,1876,5
20230605,120700,455483011,1876,1876,1876,1876,0
20230605,120600,455483011,1876,1876,1876,1876,341
20230605,120500,454843295,1865,1865,1865,1865,2
20230605,120400,454839565,1871,1871,1871,1871,71
20230605,120300,454706724,1876,1876,1876,1876,0
20230605,120200,454706724,1876,1871,1876,1854,2131
20230605,120100,450718096,1854,1859,1859,1854,800
20230605,120000,449233277,1872,1872,1872,1858,1013
20230605,115900,447345761,1872,1872,1872,1872,1237
20230605,115800,445030097,1867,1867,1867,1867,2
20230605,115700,445026363,1866,1866,1866,1866,0
20230605,115600,445026363,1866,1866,1866,1866,50
20230605,115500,444933063,1866,1866,1866,1866,0
20230605,115400,444933063,1866,1866,1866,1866,0
20230605,115300,444933063,1866,1866,1866,1866,155
20230605,115200,444643833,1866,1863,1866,1863,442
20230605,115100,443820116,1861,1857,1861,1857,1032
20230605,115000,441901225,1857,1852,1857,1852,2793
20230605,114900,436727559,1852,1850,1852,1850,550
20230605,114800,435709059,1850,1851,1851,1850,73
20230605,114700,435573986,1852,1852,1852,1851,80
20230605,114600,435425880,1852,1852,1852,1852,48
20230605,114500,435336984,1851,1851,1851,1851,1022
20230605,114400,433445262,1859,1859,1859,1859,156
20230605,114300,433155258,1859,1855,1861,1850,2133
20230605,114200,429203219,1861,1861,1861,1861,5
20230605,114100,429193914,1851,1864,1864,1851,4879
20230605,114000,420129394,1866,1866,1866,1866,0
20230605,113900,420129394,1866,1865,1866,1865,7
20230605,113800,420116334,1872,1872,1872,1872,0
20230605,113700,420116334,1872,1865,1872,1863,512
20230605,113600,419161911,1864,1867,1867,1864,3553
20230605,113500,412536520,1874,1874,1874,1874,0
20230605,113400,412536520,1874,1874,1874,1874,12
20230605,113300,412514032,1866,1866,1866,1866,10
20230605,113200,412495372,1874,1865,1874,1865,48
20230605,113100,412405834,1865,1865,1865,1865,0
20230605,113000,412405834,1865,1866,1867,1865,949
20230605,112900,410635379,1874,1871,1874,1865,6911
20230605,112800,397713207,1875,1875,1875,1871,1004
20230605,112700,395834715,1876,1876,1876,1876,6
20230605,112600,395823459,1877,1877,1877,1877,1
20230605,112500,395821582,1877,1876,1877,1875,962
20230605,112400,394016919,1883,1883,1883,1876,303
20230605,112300,393447077,1883,1884,1884,1870,2747
20230605,112200,388304158,1884,1884,1884,1884,22
20230605,112100,388262710,1884,1879,1884,1876,1729
20230605,112000,385008049,1884,1884,1884,1884,0
20230605,111900,385008049,1884,1884,1884,1884,1
20230605,111800,385006165,1885,1879,1885,1878,281
20230605,111700,384478220,1880,1887,1887,1879,7110
20230605,111600,371090602,1887,1886,1887,1886,102
20230605,111500,370898229,1895,1895,1895,1895,0
20230605,111400,370898229,1895,1895,1895,1895,16
20230605,111300,370867909,1895,1895,1895,1895,21
20230605,111200,370828114,1895,1895,1895,1895,1
20230605,111100,370826219,1885,1889,1889,1885,1443
20230605,111000,368103112,1895,1895,1895,1895,0
20230605,110900,368103112,1895,1895,1895,1895,0
20230605,110800,368103112,1895,1895,1895,1895,5
20230605,110700,368093637,1889,1889,1889,1889,0
20230605,110600,368093637,1889,1895,1895,1889,23
20230605,110500,368050112,1895,1895,1895,1895,15
20230605,110400,368021687,1895,1895,1895,1889,44
20230605,110300,367938487,1889,1889,1889,1889,2
20230605,110200,367934709,1889,1889,1889,1889,0
20230605,110100,367934709,1889,1897,1897,1889,33
20230605,110000,367872172,1898,1899,1899,1889,39
20230605,105900,367798135,1898,1900,1900,1898,200
20230605,105800,367418335,1901,1901,1901,1901,5
20230605,105700,367408830,1902,1902,1902,1902,25
20230605,105600,367361280,1898,1898,1898,1898,0
20230605,105500,367361280,1898,1898,1898,1898,0
20230605,105400,367361280,1898,1898,1898,1898,0
20230605,105300,367361280,1898,1898,1898,1898,0
20230605,105200,367361280,1898,1906,1906,1898,476
20230605,105100,366457824,1906,1897,1906,1897,452
20230605,105000,365599199,1897,1890,1897,1890,2001
20230605,104900,361817302,1896,1896,1896,1896,1
20230605,104800,361815406,1890,1890,1890,1890,1351
20230605,104700,359262016,1886,1887,1887,1886,200
20230605,104600,358884811,1886,1886,1886,1886,1
20230605,104500,358882925,1890,1890,1890,1890,0
20230605,104400,358882925,1890,1890,1890,1890,0
20230605,104300,358882925,1890,1890,1890,1890,0
20230605,104200,358882925,1890,1890,1890,1890,0
20230605,104100,358882925,1890,1890,1890,1890,10
20230605,104000,358864025,1890,1889,1890,1885,529
20230605,103900,357866430,1889,1896,1896,1889,1763
20230605,103800,354532258,1897,1897,1897,1897,20
20230605,103700,354494318,1897,1897,1897,1897,651
20230605,103600,353259371,1898,1898,1898,1898,317
20230605,103500,352657705,1902,1903,1903,1902,55
20230605,103400,352553045,1903,1905,1905,1903,150
20230605,103300,352267445,1906,1906,1906,1906,0
20230605,103200,352267445,1906,1906,1906,1906,0
20230605,103100,352267445,1906,1906,1906,1906,0
20230605,103000,352267445,1906,1906,1906,1906,1
20230605,102900,352265539,1908,1908,1908,1908,90
20230605,102800,352093819,1908,1908,1908,1908,1
20230605,102700,352091911,1902,1902,1902,1902,572
20230605,102600,351003967,1902,1902,1902,1902,0
20230605,102500,351003967,1902,1902,1902,1902,10
20230605,102400,350984947,1902,1902,1902,1902,1
20230605,102300,350983045,1895,1902,1902,1895,237
20230605,102200,350533286,1902,1902,1902,1902,2
20230605,102100,350529482,1902,1902,1902,1902,0
20230605,102000,350529482,1902,1902,1902,1902,63
20230605,101900,350409656,1902,1902,1902,1902,7
20230605,101800,350396342,1894,1893,1894,1893,728
20230605,101700,349018086,1893,1893,1893,1893,352
20230605,101600,348351750,1892,1892,1892,1892,1
20230605,101500,348349858,1893,1895,1895,1893,1120
20230605,101400,346229372,1895,1897,1897,1895,194
20230605,101300,345861622,1897,1900,1900,1897,138
20230605,101200,345599721,1900,1900,1900,1900,28
20230605,101100,345546521,1900,1902,1902,1900,35
20230605,101000,345479981,1902,1901,1902,1899,1169
20230605,100900,343259215,1902,1904,1904,1902,2219
20230605,100800,339037575,1904,1909,1909,1904,1075
20230605,100700,336990386,1910,1910,1910,1910,0
20230605,100600,336990386,1910,1910,1910,1910,31
20230605,100500,336931176,1910,1910,1910,1910,5
20230605,100400,336921626,1905,1905,1905,1905,0
20230605,100300,336921626,1905,1910,1910,1905,1549
20230605,100200,333970670,1905,1908,1910,1905,852
20230605,100100,332343371,1910,1910,1910,1910,0
20230605,100000,332343371,1910,1910,1910,1910,78
20230605,095900,332194391,1910,1910,1910,1910,0
20230605,095800,332194391,1910,1910,1910,1910,21
20230605,095700,332154281,1910,1910,1910,1910,350
20230605,095600,331485781,1910,1910,1910,1910,0
20230605,095500,331485781,1910,1908,1910,1902,642
20230605,095400,330263787,1911,1911,1911,1911,0
20230605,095300,330263787,1911,1910,1911,1910,535
20230605,095200,329241833,1910,1910,1910,1910,0
20230605,095100,329241833,1910,1910,1910,1910,787
20230605,095000,327738663,1912,1912,1912,1912,1
20230605,094900,327736751,1906,1906,1906,1906,7
20230605,094800,327723409,1912,1905,1912,1905,597
20230605,094700,326583152,1905,1906,1908,1905,1744
20230605,094600,323255980,1908,1909,1912,1908,1462
20230605,094500,320466380,1912,1915,1915,1908,1247
20230605,094400,318086828,1909,1916,1916,1905,448
20230605,094300,317233246,1905,1906,1906,1905,45
20230605,094200,317147507,1904,1904,1904,1904,400
20230605,094100,316385907,1916,1916,1916,1916,1
20230605,094000,316383991,1903,1898,1903,1898,3746
20230605,093900,309262073,1899,1899,1899,1896,2462
20230605,093800,304594088,1899,1901,1901,1894,3016
20230605,093700,298878791,1901,1900,1901,1900,144
20230605,093600,298605072,1900,1894,1901,1894,1109
20230605,093500,296504563,1901,1885,1901,1885,11604
20230605,093400,274574972,1885,1879,1885,1879,2108
20230605,093300,270608166,1878,1878,1878,1878,949
20230605,093200,268825944,1878,1883,1883,1867,16444
20230605,093100,238068244,1883,1883,1883,1876,4439
20230605,093000,229720177,1884,1884,1884,1874,4142
20230605,092900,221934286,1884,1879,1885,1876,3160
20230605,092800,215999579,1878,1884,1884,1877,9387
20230605,092700,198355513,1884,1884,1884,1884,2572
20230605,092600,193509865,1884,1890,1890,1884,1512
20230605,092500,190659676,1890,1885,1890,1885,997
20230605,092400,188776878,1885,1885,1885,1884,1442
20230605,092300,186058868,1881,1890,1891,1880,5623
20230605,092200,175452828,1891,1890,1895,1890,1780
20230605,092100,172086790,1890,1897,1897,1885,5207
20230605,092000,162235839,1902,1903,1903,1896,1971
20230605,091900,158489744,1903,1903,1903,1903,3189
20230605,091800,152421077,1906,1903,1906,1903,332
20230605,091700,151789230,1903,1905,1906,1903,2399
20230605,091600,147222641,1907,1908,1908,1907,197
20230605,091500,146846769,1908,1917,1917,1905,4548
20230605,091400,138172722,1917,1906,1919,1905,160
20230605,091300,137867559,1905,1918,1929,1903,2515
20230605,091200,133075723,1902,1899,1902,1886,9058
20230605,091100,115908111,1899,1914,1915,1886,5803
20230605,091000,104873775,1918,1920,1920,1913,2256
20230605,090900,100549816,1936,1937,1937,1936,30
20230605,090800,100491711,1937,1921,1939,1917,5753
20230605,090700,89435322,1939,1936,1939,1920,675
20230605,090600,88133895,1937,1940,1940,1927,4432
20230605,090500,79578275,1940,1941,1950,1937,1949
20230605,090400,75800018,1953,1943,1957,1940,1054
20230605,090300,73752904,1942,1920,1960,1920,5490
20230605,090200,63116552,1913,1930,1930,1900,12446
20230605,090100,39346053,1936,1964,1964,1936,12975
20230605,090000,14146519,1965,1977,1977,1965,7160