KissMeData/095910/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,201100,268418256,1873,1873,1873,1873,2490
20240701,201000,268418256,1873,1873,1873,1873,0
20240701,200900,268418256,1873,1873,1873,1873,0
20240701,200800,268418256,1873,1873,1873,1873,0
20240701,200700,268418256,1873,1873,1873,1873,0
20240701,200600,268418256,1873,1873,1873,1873,0
20240701,200500,268418256,1873,1873,1873,1873,0
20240701,200400,268418256,1873,1873,1873,1873,0
20240701,200300,268418256,1873,1873,1873,1873,0
20240701,200200,268418256,1873,1873,1873,1873,0
20240701,200100,268418256,1873,1873,1873,1873,0
20240701,200000,268418256,1873,1873,1873,1873,0
20240701,195900,268418256,1873,1873,1873,1873,0
20240701,195800,268418256,1873,1873,1873,1873,0
20240701,195700,268418256,1873,1873,1873,1873,0
20240701,195600,268418256,1873,1873,1873,1873,0
20240701,195500,268418256,1873,1873,1873,1873,0
20240701,195400,268418256,1873,1873,1873,1873,0
20240701,195300,268418256,1873,1873,1873,1873,0
20240701,195200,268418256,1873,1873,1873,1873,0
20240701,195100,268418256,1873,1873,1873,1873,0
20240701,195000,268418256,1873,1873,1873,1873,0
20240701,194900,268418256,1873,1873,1873,1873,0
20240701,194800,268418256,1873,1873,1873,1873,0
20240701,194700,268418256,1873,1873,1873,1873,0
20240701,194600,268418256,1873,1873,1873,1873,0
20240701,194500,268418256,1873,1873,1873,1873,0
20240701,194400,268418256,1873,1873,1873,1873,0
20240701,194300,268418256,1873,1873,1873,1873,0
20240701,194200,268418256,1873,1873,1873,1873,0
20240701,194100,268418256,1873,1873,1873,1873,2490
20240701,194000,268418256,1873,1873,1873,1873,0
20240701,193900,268418256,1873,1873,1873,1873,0
20240701,193800,268418256,1873,1873,1873,1873,0
20240701,193700,268418256,1873,1873,1873,1873,0
20240701,193600,268418256,1873,1873,1873,1873,0
20240701,193500,268418256,1873,1873,1873,1873,0
20240701,193400,268418256,1873,1873,1873,1873,0
20240701,193300,268418256,1873,1873,1873,1873,0
20240701,193200,268418256,1873,1873,1873,1873,0
20240701,193100,268418256,1873,1873,1873,1873,0
20240701,193000,268418256,1873,1873,1873,1873,0
20240701,192900,268418256,1873,1873,1873,1873,0
20240701,192800,268418256,1873,1873,1873,1873,0
20240701,192700,268418256,1873,1873,1873,1873,0
20240701,192600,268418256,1873,1873,1873,1873,0
20240701,192500,268418256,1873,1873,1873,1873,0
20240701,192400,268418256,1873,1873,1873,1873,0
20240701,192300,268418256,1873,1873,1873,1873,0
20240701,192200,268418256,1873,1873,1873,1873,0
20240701,192100,268418256,1873,1873,1873,1873,0
20240701,192000,268418256,1873,1873,1873,1873,0
20240701,191900,268418256,1873,1873,1873,1873,0
20240701,191800,268418256,1873,1873,1873,1873,0
20240701,191700,268418256,1873,1873,1873,1873,0
20240701,191600,268418256,1873,1873,1873,1873,0
20240701,191500,268418256,1873,1873,1873,1873,0
20240701,191400,268418256,1873,1873,1873,1873,0
20240701,191300,268418256,1873,1873,1873,1873,0
20240701,191200,268418256,1873,1873,1873,1873,0
20240701,191100,268418256,1873,1873,1873,1873,2490
20240701,191000,268418256,1873,1873,1873,1873,0
20240701,190900,268418256,1873,1873,1873,1873,0
20240701,190800,268418256,1873,1873,1873,1873,0
20240701,190700,268418256,1873,1873,1873,1873,0
20240701,190600,268418256,1873,1873,1873,1873,0
20240701,190500,268418256,1873,1873,1873,1873,0
20240701,190400,268418256,1873,1873,1873,1873,0
20240701,190300,268418256,1873,1873,1873,1873,0
20240701,190200,268418256,1873,1873,1873,1873,0
20240701,190100,268418256,1873,1873,1873,1873,0
20240701,190000,268418256,1873,1873,1873,1873,0
20240701,185900,268418256,1873,1873,1873,1873,0
20240701,185800,268418256,1873,1873,1873,1873,0
20240701,185700,268418256,1873,1873,1873,1873,0
20240701,185600,268418256,1873,1873,1873,1873,0
20240701,185500,268418256,1873,1873,1873,1873,0
20240701,185400,268418256,1873,1873,1873,1873,0
20240701,185300,268418256,1873,1873,1873,1873,0
20240701,185200,268418256,1873,1873,1873,1873,0
20240701,185100,268418256,1873,1873,1873,1873,0
20240701,185000,268418256,1873,1873,1873,1873,0
20240701,184900,268418256,1873,1873,1873,1873,0
20240701,184800,268418256,1873,1873,1873,1873,0
20240701,184700,268418256,1873,1873,1873,1873,0
20240701,184600,268418256,1873,1873,1873,1873,0
20240701,184500,268418256,1873,1873,1873,1873,0
20240701,184400,268418256,1873,1873,1873,1873,0
20240701,184300,268418256,1873,1873,1873,1873,0
20240701,184200,268418256,1873,1873,1873,1873,0
20240701,184100,268418256,1873,1873,1873,1873,2490
20240701,184000,268418256,1873,1873,1873,1873,0
20240701,183900,268418256,1873,1873,1873,1873,0
20240701,183800,268418256,1873,1873,1873,1873,0
20240701,183700,268418256,1873,1873,1873,1873,0
20240701,183600,268418256,1873,1873,1873,1873,0
20240701,183500,268418256,1873,1873,1873,1873,0
20240701,183400,268418256,1873,1873,1873,1873,0
20240701,183300,268418256,1873,1873,1873,1873,0
20240701,183200,268418256,1873,1873,1873,1873,0
20240701,183100,268418256,1873,1873,1873,1873,0
20240701,183000,268418256,1873,1873,1873,1873,0
20240701,182900,268418256,1873,1873,1873,1873,0
20240701,182800,268418256,1873,1873,1873,1873,0
20240701,182700,268418256,1873,1873,1873,1873,0
20240701,182600,268418256,1873,1873,1873,1873,0
20240701,182500,268418256,1873,1873,1873,1873,0
20240701,182400,268418256,1873,1873,1873,1873,0
20240701,182300,268418256,1873,1873,1873,1873,0
20240701,182200,268418256,1873,1873,1873,1873,0
20240701,182100,268418256,1873,1873,1873,1873,0
20240701,182000,268418256,1873,1873,1873,1873,0
20240701,181900,268418256,1873,1873,1873,1873,0
20240701,181800,268418256,1873,1873,1873,1873,0
20240701,181700,268418256,1873,1873,1873,1873,0
20240701,181600,268418256,1873,1873,1873,1873,0
20240701,181500,268418256,1873,1873,1873,1873,0
20240701,181400,268418256,1873,1873,1873,1873,0
20240701,181300,268418256,1873,1873,1873,1873,0
20240701,181200,268418256,1873,1873,1873,1873,0
20240701,181100,268418256,1873,1873,1873,1873,2490
20240701,181000,268418256,1873,1873,1873,1873,0
20240701,180900,268418256,1873,1873,1873,1873,0
20240701,180800,268418256,1873,1873,1873,1873,0
20240701,180700,268418256,1873,1873,1873,1873,0
20240701,180600,268418256,1873,1873,1873,1873,0
20240701,180500,268418256,1873,1873,1873,1873,0
20240701,180400,268418256,1873,1873,1873,1873,0
20240701,180300,268418256,1873,1873,1873,1873,0
20240701,180200,268418256,1873,1873,1873,1873,0
20240701,180100,268418256,1873,1873,1873,1873,0
20240701,180000,268418256,1873,1873,1873,1873,0
20240701,175900,268418256,1873,1873,1873,1873,0
20240701,175800,268418256,1873,1873,1873,1873,0
20240701,175700,268418256,1873,1873,1873,1873,0
20240701,175600,268418256,1873,1873,1873,1873,0
20240701,175500,268418256,1873,1873,1873,1873,0
20240701,175400,268418256,1873,1873,1873,1873,0
20240701,175300,268418256,1873,1873,1873,1873,0
20240701,175200,268418256,1873,1873,1873,1873,0
20240701,175100,268418256,1873,1873,1873,1873,0
20240701,175000,268418256,1873,1873,1873,1873,0
20240701,174900,268418256,1873,1873,1873,1873,0
20240701,174800,268418256,1873,1873,1873,1873,0
20240701,174700,268418256,1873,1873,1873,1873,0
20240701,174600,268418256,1873,1873,1873,1873,0
20240701,174500,268418256,1873,1873,1873,1873,0
20240701,174400,268418256,1873,1873,1873,1873,0
20240701,174300,268418256,1873,1873,1873,1873,0
20240701,174200,268418256,1873,1873,1873,1873,0
20240701,174100,268418256,1873,1873,1873,1873,2490
20240701,174000,268418256,1873,1873,1873,1873,0
20240701,173900,268418256,1873,1873,1873,1873,0
20240701,173800,268418256,1873,1873,1873,1873,0
20240701,173700,268418256,1873,1873,1873,1873,0
20240701,173600,268418256,1873,1873,1873,1873,0
20240701,173500,268418256,1873,1873,1873,1873,0
20240701,173400,268418256,1873,1873,1873,1873,0
20240701,173300,268418256,1873,1873,1873,1873,0
20240701,173200,268418256,1873,1873,1873,1873,0
20240701,173100,268418256,1873,1873,1873,1873,0
20240701,173000,268418256,1873,1873,1873,1873,0
20240701,172900,268418256,1873,1873,1873,1873,0
20240701,172800,268418256,1873,1873,1873,1873,0
20240701,172700,268418256,1873,1873,1873,1873,0
20240701,172600,268418256,1873,1873,1873,1873,0
20240701,172500,268418256,1873,1873,1873,1873,0
20240701,172400,268418256,1873,1873,1873,1873,0
20240701,172300,268418256,1873,1873,1873,1873,0
20240701,172200,268418256,1873,1873,1873,1873,0
20240701,172100,268418256,1873,1873,1873,1873,0
20240701,172000,268418256,1873,1873,1873,1873,0
20240701,171900,268418256,1873,1873,1873,1873,0
20240701,171800,268418256,1873,1873,1873,1873,0
20240701,171700,268418256,1873,1873,1873,1873,0
20240701,171600,268418256,1873,1873,1873,1873,0
20240701,171500,268418256,1873,1873,1873,1873,0
20240701,171400,268418256,1873,1873,1873,1873,0
20240701,171300,268418256,1873,1873,1873,1873,0
20240701,171200,268418256,1873,1873,1873,1873,0
20240701,171100,268418256,1873,1873,1873,1873,2490
20240701,171000,268418256,1873,1873,1873,1873,0
20240701,170900,268418256,1873,1873,1873,1873,0
20240701,170800,268418256,1873,1873,1873,1873,0
20240701,170700,268418256,1873,1873,1873,1873,0
20240701,170600,268418256,1873,1873,1873,1873,0
20240701,170500,268418256,1873,1873,1873,1873,0
20240701,170400,268418256,1873,1873,1873,1873,0
20240701,170300,268418256,1873,1873,1873,1873,0
20240701,170200,268418256,1873,1873,1873,1873,0
20240701,170100,268418256,1873,1873,1873,1873,0
20240701,170000,268418256,1873,1873,1873,1873,0
20240701,165900,268418256,1873,1873,1873,1873,0
20240701,165800,268418256,1873,1873,1873,1873,0
20240701,165700,268418256,1873,1873,1873,1873,0
20240701,165600,268418256,1873,1873,1873,1873,0
20240701,165500,268418256,1873,1873,1873,1873,0
20240701,165400,268418256,1873,1873,1873,1873,0
20240701,165300,268418256,1873,1873,1873,1873,0
20240701,165200,268418256,1873,1873,1873,1873,0
20240701,165100,268418256,1873,1873,1873,1873,0
20240701,165000,268418256,1873,1873,1873,1873,0
20240701,164900,268418256,1873,1873,1873,1873,0
20240701,164800,268418256,1873,1873,1873,1873,0
20240701,164700,268418256,1873,1873,1873,1873,0
20240701,164600,268418256,1873,1873,1873,1873,0
20240701,164500,268418256,1873,1873,1873,1873,0
20240701,164400,268418256,1873,1873,1873,1873,0
20240701,164300,268418256,1873,1873,1873,1873,0
20240701,164200,268418256,1873,1873,1873,1873,0
20240701,164100,268418256,1873,1873,1873,1873,2490
20240701,164000,268418256,1873,1873,1873,1873,0
20240701,163900,268418256,1873,1873,1873,1873,0
20240701,163800,268418256,1873,1873,1873,1873,0
20240701,163700,268418256,1873,1873,1873,1873,0
20240701,163600,268418256,1873,1873,1873,1873,0
20240701,163500,268418256,1873,1873,1873,1873,0
20240701,163400,268418256,1873,1873,1873,1873,0
20240701,163300,268418256,1873,1873,1873,1873,0
20240701,163200,268418256,1873,1873,1873,1873,0
20240701,163100,268418256,1873,1873,1873,1873,0
20240701,163000,268418256,1873,1873,1873,1873,0
20240701,162900,268418256,1873,1873,1873,1873,0
20240701,162800,268418256,1873,1873,1873,1873,0
20240701,162700,268418256,1873,1873,1873,1873,0
20240701,162600,268418256,1873,1873,1873,1873,0
20240701,162500,268418256,1873,1873,1873,1873,0
20240701,162400,268418256,1873,1873,1873,1873,0
20240701,162300,268418256,1873,1873,1873,1873,0
20240701,162200,268418256,1873,1873,1873,1873,0
20240701,162100,268418256,1873,1873,1873,1873,0
20240701,162000,268418256,1873,1873,1873,1873,0
20240701,161900,268418256,1873,1873,1873,1873,0
20240701,161800,268418256,1873,1873,1873,1873,0
20240701,161700,268418256,1873,1873,1873,1873,0
20240701,161600,268418256,1873,1873,1873,1873,0
20240701,161500,268418256,1873,1873,1873,1873,0
20240701,161400,268418256,1873,1873,1873,1873,0
20240701,161300,268418256,1873,1873,1873,1873,0
20240701,161200,268418256,1873,1873,1873,1873,0
20240701,161100,268418256,1873,1873,1873,1873,2490
20240701,161000,268418256,1873,1873,1873,1873,0
20240701,160900,268418256,1873,1873,1873,1873,0
20240701,160800,268418256,1873,1873,1873,1873,0
20240701,160700,268418256,1873,1873,1873,1873,0
20240701,160600,268418256,1873,1873,1873,1873,0
20240701,160500,268418256,1873,1873,1873,1873,0
20240701,160400,268418256,1873,1873,1873,1873,0
20240701,160300,268418256,1873,1873,1873,1873,0
20240701,160200,268418256,1873,1873,1873,1873,0
20240701,160100,268418256,1873,1873,1873,1873,0
20240701,160000,268418256,1873,1873,1873,1873,0
20240701,155900,268418256,1873,1873,1873,1873,0
20240701,155800,268418256,1873,1873,1873,1873,0
20240701,155700,268418256,1873,1873,1873,1873,0
20240701,155600,268418256,1873,1873,1873,1873,0
20240701,155500,268418256,1873,1873,1873,1873,0
20240701,155400,268418256,1873,1873,1873,1873,0
20240701,155300,268418256,1873,1873,1873,1873,0
20240701,155200,268418256,1873,1873,1873,1873,0
20240701,155100,268418256,1873,1873,1873,1873,0
20240701,155000,268418256,1873,1873,1873,1873,0
20240701,154900,268418256,1873,1873,1873,1873,0
20240701,154800,268418256,1873,1873,1873,1873,0
20240701,154700,268418256,1873,1873,1873,1873,0
20240701,154600,268418256,1873,1873,1873,1873,0
20240701,154500,268418256,1873,1873,1873,1873,0
20240701,154400,268418256,1873,1873,1873,1873,0
20240701,154300,268418256,1873,1873,1873,1873,0
20240701,154200,268418256,1873,1873,1873,1873,0
20240701,154100,268418256,1873,1873,1873,1873,2490
20240701,154000,268418256,1873,1873,1873,1873,0
20240701,153900,268418256,1873,1873,1873,1873,0
20240701,153800,268418256,1873,1873,1873,1873,0
20240701,153700,268418256,1873,1873,1873,1873,0
20240701,153600,268418256,1873,1873,1873,1873,0
20240701,153500,268418256,1873,1873,1873,1873,0
20240701,153400,268418256,1873,1873,1873,1873,0
20240701,153300,268418256,1873,1873,1873,1873,0
20240701,153200,268418256,1873,1873,1873,1873,0
20240701,153100,268418256,1873,1873,1873,1873,0
20240701,153000,268418256,1873,1873,1873,1873,2490
20240701,152900,263754486,1872,1872,1872,1872,0
20240701,152800,263754486,1872,1872,1872,1872,0
20240701,152700,263754486,1872,1872,1872,1872,0
20240701,152600,263754486,1872,1872,1872,1872,0
20240701,152500,263754486,1872,1872,1872,1872,0
20240701,152400,263754486,1872,1872,1872,1872,0
20240701,152300,263754486,1872,1872,1872,1872,0
20240701,152200,263754486,1872,1872,1872,1872,0
20240701,152100,263754486,1872,1872,1872,1872,0
20240701,152000,263754486,1872,1872,1872,1872,0
20240701,151900,263754486,1872,1871,1873,1864,257
20240701,151800,263274385,1873,1873,1873,1864,230
20240701,151700,262845461,1873,1872,1873,1872,261
20240701,151600,262356621,1873,1868,1873,1864,104
20240701,151500,262162689,1869,1871,1873,1869,30
20240701,151400,262106593,1873,1873,1873,1870,121
20240701,151300,261879982,1873,1874,1874,1872,10
20240701,151200,261861252,1874,1874,1874,1874,701
20240701,151100,260547578,1874,1865,1874,1864,1474
20240701,151000,257798949,1865,1865,1865,1865,200
20240701,150900,257425949,1875,1875,1875,1875,5
20240701,150800,257416574,1875,1871,1875,1871,27
20240701,150700,257365969,1865,1865,1865,1865,0
20240701,150600,257365969,1865,1865,1865,1865,918
20240701,150500,255653899,1865,1866,1866,1865,804
20240701,150400,254153900,1870,1870,1870,1870,250
20240701,150300,253686400,1875,1875,1875,1875,0
20240701,150200,253686400,1875,1874,1875,1874,111
20240701,150100,253478385,1875,1875,1875,1875,1
20240701,150000,253476510,1875,1874,1875,1874,420
20240701,145900,252689429,1874,1874,1874,1874,0
20240701,145800,252689429,1874,1874,1874,1874,2
20240701,145700,252685681,1875,1875,1875,1875,107
20240701,145600,252485056,1875,1875,1875,1875,0
20240701,145500,252485056,1875,1875,1875,1875,0
20240701,145400,252485056,1875,1875,1875,1875,0
20240701,145300,252485056,1875,1875,1875,1875,1
20240701,145200,252483181,1876,1876,1876,1876,0
20240701,145100,252483181,1876,1876,1876,1876,0
20240701,145000,252483181,1876,1876,1876,1876,0
20240701,144900,252483181,1876,1876,1876,1876,0
20240701,144800,252483181,1876,1876,1876,1876,0
20240701,144700,252483181,1876,1876,1876,1876,0
20240701,144600,252483181,1876,1876,1876,1876,0
20240701,144500,252483181,1876,1876,1876,1876,10
20240701,144400,252464421,1876,1876,1876,1876,5
20240701,144300,252455041,1877,1877,1877,1877,0
20240701,144200,252455041,1877,1877,1877,1877,0
20240701,144100,252455041,1877,1877,1877,1877,10
20240701,144000,252436271,1877,1877,1877,1877,10
20240701,143900,252417501,1877,1877,1877,1877,0
20240701,143800,252417501,1877,1877,1877,1877,18
20240701,143700,252383715,1865,1865,1865,1865,1
20240701,143600,252381850,1878,1867,1878,1865,501
20240701,143500,251447403,1878,1878,1878,1878,0
20240701,143400,251447403,1878,1878,1878,1878,1
20240701,143300,251445525,1878,1878,1878,1878,0
20240701,143200,251445525,1878,1878,1878,1878,0
20240701,143100,251445525,1878,1878,1878,1878,1
20240701,143000,251443647,1878,1878,1878,1878,0
20240701,142900,251443647,1878,1869,1878,1868,544
20240701,142800,250427372,1879,1877,1879,1869,501
20240701,142700,249490727,1879,1878,1879,1870,265
20240701,142600,248994633,1879,1879,1879,1879,0
20240701,142500,248994633,1879,1879,1879,1879,2
20240701,142400,248990875,1880,1880,1880,1880,6
20240701,142300,248979595,1883,1883,1883,1883,0
20240701,142200,248979595,1883,1883,1883,1883,0
20240701,142100,248979595,1883,1883,1883,1883,0
20240701,142000,248979595,1883,1883,1883,1883,0
20240701,141900,248979595,1883,1883,1883,1883,530
20240701,141800,247981605,1883,1883,1883,1883,30
20240701,141700,247925115,1883,1882,1883,1882,795
20240701,141600,246428151,1883,1883,1883,1881,212
20240701,141500,246028972,1883,1883,1883,1883,0
20240701,141400,246028972,1883,1883,1883,1883,1
20240701,141300,246027089,1884,1884,1884,1884,0
20240701,141200,246027089,1884,1884,1884,1884,0
20240701,141100,246027089,1884,1884,1884,1884,0
20240701,141000,246027089,1884,1884,1884,1884,0
20240701,140900,246027089,1884,1884,1884,1884,1
20240701,140800,246025205,1886,1886,1886,1886,0
20240701,140700,246025205,1886,1886,1886,1886,0
20240701,140600,246025205,1886,1886,1886,1886,0
20240701,140500,246025205,1886,1886,1886,1886,0
20240701,140400,246025205,1886,1886,1886,1886,0
20240701,140300,246025205,1886,1886,1886,1886,0
20240701,140200,246025205,1886,1886,1886,1886,0
20240701,140100,246025205,1886,1886,1886,1886,0
20240701,140000,246025205,1886,1883,1886,1879,67
20240701,135900,245899217,1887,1887,1887,1887,0
20240701,135800,245899217,1887,1887,1887,1887,0
20240701,135700,245899217,1887,1887,1887,1887,0
20240701,135600,245899217,1887,1887,1887,1887,0
20240701,135500,245899217,1887,1887,1887,1887,1
20240701,135400,245897330,1886,1886,1886,1886,300
20240701,135300,245331530,1886,1883,1887,1883,527
20240701,135200,244337205,1888,1888,1888,1888,10
20240701,135100,244318325,1888,1888,1888,1888,0
20240701,135000,244318325,1888,1888,1888,1888,0
20240701,134900,244318325,1888,1884,1888,1884,9
20240701,134800,244301365,1888,1888,1888,1888,0
20240701,134700,244301365,1888,1888,1888,1888,0
20240701,134600,244301365,1888,1888,1888,1888,1
20240701,134500,244299477,1885,1885,1885,1885,131
20240701,134400,244052542,1888,1888,1888,1888,0
20240701,134300,244052542,1888,1888,1888,1888,0
20240701,134200,244052542,1888,1888,1888,1888,0
20240701,134100,244052542,1888,1888,1888,1888,0
20240701,134000,244052542,1888,1888,1888,1888,1
20240701,133900,244050654,1888,1888,1888,1888,0
20240701,133800,244050654,1888,1888,1888,1888,1
20240701,133700,244048766,1885,1889,1889,1885,2
20240701,133600,244044992,1890,1890,1890,1890,1
20240701,133500,244043102,1886,1887,1887,1886,2
20240701,133400,244039329,1890,1890,1890,1888,3
20240701,133300,244033661,1891,1891,1891,1891,0
20240701,133200,244033661,1891,1891,1891,1891,1
20240701,133100,244031770,1886,1889,1892,1886,137
20240701,133000,243773164,1892,1890,1892,1890,2
20240701,132900,243769382,1893,1893,1893,1893,5
20240701,132800,243759917,1890,1890,1890,1890,56
20240701,132700,243654077,1888,1888,1888,1888,0
20240701,132600,243654077,1888,1888,1888,1888,0
20240701,132500,243654077,1888,1888,1888,1888,0
20240701,132400,243654077,1888,1888,1888,1888,0
20240701,132300,243654077,1888,1889,1889,1888,22
20240701,132200,243612540,1892,1892,1892,1892,0
20240701,132100,243612540,1892,1892,1892,1892,0
20240701,132000,243612540,1892,1892,1892,1892,12
20240701,131900,243589836,1892,1892,1892,1892,0
20240701,131800,243589836,1892,1892,1892,1892,0
20240701,131700,243589836,1892,1892,1892,1892,0
20240701,131600,243589836,1892,1892,1892,1892,0
20240701,131500,243589836,1892,1888,1892,1888,2
20240701,131400,243586056,1892,1892,1892,1892,0
20240701,131300,243586056,1892,1893,1893,1889,15
20240701,131200,243557670,1890,1894,1894,1890,549
20240701,131100,242517891,1893,1894,1894,1893,2
20240701,131000,242514104,1896,1896,1896,1896,0
20240701,130900,242514104,1896,1880,1896,1877,778
20240701,130800,241046391,1880,1880,1880,1880,0
20240701,130700,241046391,1880,1880,1880,1880,1
20240701,130600,241044511,1881,1880,1881,1880,264
20240701,130500,240548190,1876,1876,1876,1876,255
20240701,130400,240069810,1876,1876,1876,1876,0
20240701,130300,240069810,1876,1876,1876,1876,3
20240701,130200,240064182,1876,1876,1876,1876,0
20240701,130100,240064182,1876,1874,1876,1870,2596
20240701,130000,235196689,1870,1870,1870,1870,0
20240701,125900,235196689,1870,1870,1870,1870,96
20240701,125800,235017169,1870,1870,1870,1870,2
20240701,125700,235013429,1871,1871,1871,1871,259
20240701,125600,234528840,1872,1874,1874,1872,119
20240701,125500,234306070,1873,1873,1873,1873,105
20240701,125400,234109405,1874,1874,1874,1874,5
20240701,125300,234100035,1874,1874,1874,1874,0
20240701,125200,234100035,1874,1874,1874,1874,0
20240701,125100,234100035,1874,1874,1874,1874,0
20240701,125000,234100035,1874,1874,1874,1874,1
20240701,124900,234098161,1871,1871,1871,1871,0
20240701,124800,234098161,1871,1871,1871,1871,0
20240701,124700,234098161,1871,1871,1871,1871,0
20240701,124600,234098161,1871,1871,1871,1871,0
20240701,124500,234098161,1871,1872,1872,1871,1000
20240701,124400,232226819,1872,1872,1872,1872,80
20240701,124300,232077059,1872,1872,1872,1872,0
20240701,124200,232077059,1872,1872,1872,1872,0
20240701,124100,232077059,1872,1872,1872,1872,0
20240701,124000,232077059,1872,1872,1872,1872,2
20240701,123900,232073315,1872,1872,1872,1872,0
20240701,123800,232073315,1872,1872,1872,1872,0
20240701,123700,232073315,1872,1873,1873,1872,553
20240701,123600,231037605,1874,1874,1874,1874,0
20240701,123500,231037605,1874,1874,1874,1874,0
20240701,123400,231037605,1874,1874,1874,1874,0
20240701,123300,231037605,1874,1874,1874,1874,91
20240701,123200,230867071,1873,1873,1873,1873,0
20240701,123100,230867071,1873,1873,1873,1873,0
20240701,123000,230867071,1873,1873,1873,1873,0
20240701,122900,230867071,1873,1873,1873,1873,0
20240701,122800,230867071,1873,1873,1873,1873,56
20240701,122700,230762183,1873,1873,1873,1873,0
20240701,122600,230762183,1873,1873,1873,1873,10
20240701,122500,230743453,1873,1873,1873,1873,0
20240701,122400,230743453,1873,1872,1873,1872,2
20240701,122300,230739708,1873,1873,1873,1873,0
20240701,122200,230739708,1873,1873,1873,1873,0
20240701,122100,230739708,1873,1873,1873,1873,7
20240701,122000,230726597,1873,1873,1873,1873,0
20240701,121900,230726597,1873,1873,1873,1873,0
20240701,121800,230726597,1873,1873,1873,1873,305
20240701,121700,230155332,1873,1873,1873,1873,0
20240701,121600,230155332,1873,1873,1873,1873,0
20240701,121500,230155332,1873,1874,1874,1873,121
20240701,121400,229928698,1876,1874,1876,1871,707
20240701,121300,228604860,1876,1873,1876,1873,146
20240701,121200,228331399,1873,1871,1873,1870,1864
20240701,121100,224843596,1872,1872,1872,1872,0
20240701,121000,224843596,1872,1872,1872,1872,0
20240701,120900,224843596,1872,1872,1872,1872,1
20240701,120800,224841724,1870,1870,1870,1870,0
20240701,120700,224841724,1870,1871,1871,1870,41
20240701,120600,224765031,1872,1872,1872,1872,0
20240701,120500,224765031,1872,1872,1872,1872,53
20240701,120400,224665815,1872,1872,1872,1872,43
20240701,120300,224585319,1874,1874,1874,1874,0
20240701,120200,224585319,1874,1874,1874,1874,0
20240701,120100,224585319,1874,1874,1874,1874,0
20240701,120000,224585319,1874,1874,1874,1874,0
20240701,115900,224585319,1874,1874,1874,1874,0
20240701,115800,224585319,1874,1874,1874,1874,0
20240701,115700,224585319,1874,1874,1874,1874,1
20240701,115600,224583445,1873,1874,1876,1873,59
20240701,115500,224472929,1876,1875,1876,1875,6
20240701,115400,224461678,1876,1876,1876,1876,5
20240701,115300,224452298,1876,1874,1876,1873,3
20240701,115200,224446675,1876,1876,1876,1876,50
20240701,115100,224352875,1876,1876,1876,1876,0
20240701,115000,224352875,1876,1876,1876,1876,0
20240701,114900,224352875,1876,1875,1876,1875,22
20240701,114800,224311623,1875,1875,1875,1875,6
20240701,114700,224300373,1876,1876,1876,1876,0
20240701,114600,224300373,1876,1875,1876,1870,773
20240701,114500,222854699,1876,1875,1876,1875,16
20240701,114400,222824688,1875,1875,1875,1875,5
20240701,114300,222815313,1876,1876,1876,1876,0
20240701,114200,222815313,1876,1876,1876,1876,0
20240701,114100,222815313,1876,1876,1876,1876,0
20240701,114000,222815313,1876,1876,1876,1876,0
20240701,113900,222815313,1876,1876,1876,1876,0
20240701,113800,222815313,1876,1869,1876,1867,217
20240701,113700,222409930,1870,1875,1875,1870,158
20240701,113600,222114461,1873,1872,1875,1872,13
20240701,113500,222090121,1872,1872,1872,1872,0
20240701,113400,222090121,1872,1872,1872,1872,53
20240701,113300,221990905,1872,1872,1872,1872,2
20240701,113200,221987161,1872,1872,1872,1872,0
20240701,113100,221987161,1872,1872,1872,1872,1
20240701,113000,221985289,1872,1872,1872,1872,9
20240701,112900,221968441,1872,1872,1872,1872,1
20240701,112800,221966569,1872,1872,1872,1872,300
20240701,112700,221404969,1872,1872,1872,1872,0
20240701,112600,221404969,1872,1872,1872,1871,3
20240701,112500,221399354,1875,1875,1875,1875,1
20240701,112400,221397479,1873,1873,1875,1873,3
20240701,112300,221391858,1875,1876,1876,1870,33
20240701,112200,221330134,1877,1878,1878,1873,22
20240701,112100,221288824,1878,1876,1878,1876,201
20240701,112000,220911746,1878,1875,1878,1874,18
20240701,111900,220878008,1879,1879,1879,1879,0
20240701,111800,220878008,1879,1879,1879,1879,20
20240701,111700,220840428,1879,1879,1879,1879,1
20240701,111600,220838549,1876,1879,1880,1876,3055
20240701,111500,215101223,1880,1880,1880,1880,92
20240701,111400,214928263,1880,1878,1880,1875,742
20240701,111300,213534798,1876,1868,1880,1868,1975
20240701,111200,209844458,1868,1868,1868,1867,20
20240701,111100,209807112,1868,1867,1868,1867,962
20240701,111000,208011055,1867,1867,1867,1867,1
20240701,110900,208009188,1867,1867,1867,1867,1
20240701,110800,208007321,1867,1866,1868,1865,105
20240701,110700,207811488,1868,1868,1868,1868,2
20240701,110600,207807752,1868,1866,1868,1860,2454
20240701,110500,203232291,1865,1865,1865,1864,34
20240701,110400,203168887,1865,1861,1865,1860,2070
20240701,110300,199318515,1861,1858,1861,1856,576
20240701,110200,198247253,1863,1863,1863,1859,3
20240701,110100,198241668,1864,1849,1864,1849,50
20240701,110000,198149203,1849,1849,1870,1848,3347
20240701,105900,191960834,1850,1836,1850,1836,1560
20240701,105800,189089538,1836,1835,1836,1835,6
20240701,105700,189078527,1835,1831,1835,1831,527
20240701,105600,188113482,1831,1820,1831,1817,1454
20240701,105500,185456445,1838,1832,1838,1813,1873
20240701,105400,182051017,1832,1832,1842,1832,486
20240701,105300,181160651,1832,1832,1832,1813,434
20240701,105200,180371716,1832,1857,1857,1803,10675
20240701,105100,160742533,1857,1863,1870,1857,5274
20240701,105000,150933468,1864,1867,1867,1864,550
20240701,104900,149908143,1870,1881,1881,1870,2155
20240701,104800,145864257,1881,1881,1881,1881,6
20240701,104700,145852971,1881,1881,1881,1881,0
20240701,104600,145852971,1881,1869,1881,1864,459
20240701,104500,144996442,1866,1870,1870,1866,2159
20240701,104400,140961823,1870,1874,1875,1870,2172
20240701,104300,136896338,1874,1874,1874,1874,2043
20240701,104200,133067756,1874,1883,1883,1873,644
20240701,104100,131860067,1883,1883,1883,1882,101
20240701,104000,131669914,1883,1883,1883,1883,1
20240701,103900,131668031,1873,1873,1873,1873,0
20240701,103800,131668031,1873,1873,1874,1873,1850
20240701,103700,128202923,1873,1873,1873,1873,0
20240701,103600,128202923,1873,1873,1873,1873,305
20240701,103500,127631658,1880,1880,1880,1880,318
20240701,103400,127033818,1872,1880,1880,1872,729
20240701,103300,125667530,1880,1871,1880,1870,2702
20240701,103200,120612688,1870,1870,1870,1870,0
20240701,103100,120612688,1870,1870,1870,1870,762
20240701,103000,119187748,1870,1880,1880,1870,2504
20240701,102900,114505258,1870,1879,1880,1870,2880
20240701,102800,109110207,1880,1878,1883,1877,938
20240701,102700,107349028,1883,1883,1883,1883,41
20240701,102600,107271825,1877,1878,1878,1877,1188
20240701,102500,105041947,1884,1877,1884,1877,45
20240701,102400,104957475,1877,1883,1883,1877,22
20240701,102300,104916055,1884,1872,1884,1872,38
20240701,102200,104844643,1872,1881,1884,1872,1107
20240701,102100,102768225,1881,1884,1884,1881,53
20240701,102000,102668416,1884,1884,1884,1884,115
20240701,101900,102451756,1884,1897,1897,1881,6928
20240701,101800,89355825,1898,1900,1900,1898,15
20240701,101700,89327328,1900,1901,1901,1899,245
20240701,101600,88861809,1903,1903,1903,1902,7
20240701,101500,88848489,1908,1903,1908,1901,183
20240701,101400,88500430,1911,1900,1911,1900,384
20240701,101300,87770819,1900,1896,1900,1896,977
20240701,101200,85917919,1896,1897,1900,1896,1128
20240701,101100,83779119,1900,1900,1900,1900,0
20240701,101000,83779119,1900,1898,1900,1898,1995
20240701,100900,79989491,1899,1899,1899,1899,19
20240701,100800,79953410,1890,1890,1890,1890,300
20240701,100700,79386410,1890,1899,1899,1890,1901
20240701,100600,75793408,1890,1890,1890,1890,300
20240701,100500,75226408,1890,1897,1897,1890,1697
20240701,100400,72017791,1900,1900,1900,1900,372
20240701,100300,71310991,1901,1904,1904,1901,28
20240701,100200,71257760,1910,1910,1910,1910,1
20240701,100100,71255850,1902,1906,1906,1902,5
20240701,100000,71246328,1906,1909,1910,1906,610
20240701,095900,70082694,1910,1911,1911,1910,55
20240701,095800,69977592,1913,1913,1913,1913,0
20240701,095700,69977592,1913,1913,1913,1913,0
20240701,095600,69977592,1913,1914,1914,1912,15
20240701,095500,69948909,1913,1913,1913,1913,12
20240701,095400,69925953,1916,1916,1916,1916,0
20240701,095300,69925953,1916,1916,1916,1916,0
20240701,095200,69925953,1916,1916,1916,1916,0
20240701,095100,69925953,1916,1916,1916,1916,0
20240701,095000,69925953,1916,1914,1916,1914,201
20240701,094900,69541047,1915,1907,1915,1907,2
20240701,094800,69537225,1891,1915,1915,1890,1895
20240701,094700,65940829,1916,1916,1916,1916,9
20240701,094600,65923585,1916,1916,1916,1916,0
20240701,094500,65923585,1916,1914,1916,1901,2178
20240701,094400,61780767,1916,1916,1916,1916,0
20240701,094300,61780767,1916,1916,1916,1916,1
20240701,094200,61778851,1908,1908,1908,1908,1918
20240701,094100,58119307,1908,1908,1908,1908,500
20240701,094000,57165307,1917,1917,1917,1917,1000
20240701,093900,55248307,1918,1918,1918,1918,30
20240701,093800,55190767,1908,1901,1908,1900,577
20240701,093700,54093001,1900,1901,1901,1900,3098
20240701,093600,48206521,1901,1928,1929,1900,4902
20240701,093500,38882919,1905,1917,1929,1901,2632
20240701,093400,33851380,1929,1929,1929,1929,20
20240701,093300,33812800,1929,1918,1929,1918,384
20240701,093200,33076277,1930,1931,1931,1930,923
20240701,093100,31294686,1939,1939,1939,1939,0
20240701,093000,31294686,1939,1939,1939,1939,0
20240701,092900,31294686,1939,1930,1939,1930,282
20240701,092800,30750417,1940,1940,1940,1940,0
20240701,092700,30750417,1940,1939,1940,1929,4492
20240701,092600,22059327,1929,1929,1929,1929,111
20240701,092500,21845208,1929,1929,1929,1929,0
20240701,092400,21845208,1929,1929,1929,1929,205
20240701,092300,21449763,1929,1932,1932,1915,876
20240701,092200,19761986,1939,1939,1939,1933,693
20240701,092100,18420943,1936,1953,1953,1936,210
20240701,092000,18014064,1941,1953,1953,1941,45
20240701,091900,17926707,1941,1942,1942,1941,101
20240701,091800,17730664,1945,1944,1945,1943,11
20240701,091700,17709286,1953,1946,1953,1945,52
20240701,091600,17607745,1956,1956,1956,1956,1
20240701,091500,17605789,1961,1961,1962,1961,60
20240701,091400,17488089,1963,1964,1964,1963,70
20240701,091300,17350629,1960,1960,1960,1960,200
20240701,091200,16958629,1966,1966,1966,1966,0
20240701,091100,16958629,1966,1966,1966,1943,1002
20240701,091000,15011696,1945,1954,1967,1945,73
20240701,090900,14869169,1968,1952,1970,1952,1604
20240701,090800,11711807,1967,1954,1967,1953,54
20240701,090700,11605720,1967,1956,1968,1955,5
20240701,090600,11595918,1970,1970,1970,1968,303
20240701,090500,10999395,1977,1977,1977,1977,1
20240701,090400,10997418,1951,1940,1977,1936,3626
20240701,090300,3890529,1940,1940,1940,1940,1
20240701,090200,3888589,1925,1925,1925,1925,0
20240701,090100,3888589,1925,1939,1940,1925,1352
20240701,090000,1276520,1940,1940,1940,1940,658