KissMeData/010600/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184900,1274783715,1897,1897,1897,1897,8201
20230630,184800,1274783715,1897,1897,1897,1897,0
20230630,184700,1274783715,1897,1897,1897,1897,0
20230630,184600,1274783715,1897,1897,1897,1897,0
20230630,184500,1274783715,1897,1897,1897,1897,0
20230630,184400,1274783715,1897,1897,1897,1897,0
20230630,184300,1274783715,1897,1897,1897,1897,0
20230630,184200,1274783715,1897,1897,1897,1897,0
20230630,184100,1274783715,1897,1897,1897,1897,0
20230630,184000,1274783715,1897,1897,1897,1897,0
20230630,183900,1274783715,1897,1897,1897,1897,0
20230630,183800,1274783715,1897,1897,1897,1897,0
20230630,183700,1274783715,1897,1897,1897,1897,0
20230630,183600,1274783715,1897,1897,1897,1897,0
20230630,183500,1274783715,1897,1897,1897,1897,0
20230630,183400,1274783715,1897,1897,1897,1897,0
20230630,183300,1274783715,1897,1897,1897,1897,0
20230630,183200,1274783715,1897,1897,1897,1897,0
20230630,183100,1274783715,1897,1897,1897,1897,0
20230630,183000,1274783715,1897,1897,1897,1897,0
20230630,182900,1274783715,1897,1897,1897,1897,0
20230630,182800,1274783715,1897,1897,1897,1897,0
20230630,182700,1274783715,1897,1897,1897,1897,0
20230630,182600,1274783715,1897,1897,1897,1897,0
20230630,182500,1274783715,1897,1897,1897,1897,0
20230630,182400,1274783715,1897,1897,1897,1897,0
20230630,182300,1274783715,1897,1897,1897,1897,0
20230630,182200,1274783715,1897,1897,1897,1897,0
20230630,182100,1274783715,1897,1897,1897,1897,0
20230630,182000,1274783715,1897,1897,1897,1897,0
20230630,181900,1274783715,1897,1897,1897,1897,8201
20230630,181800,1274783715,1897,1897,1897,1897,0
20230630,181700,1274783715,1897,1897,1897,1897,0
20230630,181600,1274783715,1897,1897,1897,1897,0
20230630,181500,1274783715,1897,1897,1897,1897,0
20230630,181400,1274783715,1897,1897,1897,1897,0
20230630,181300,1274783715,1897,1897,1897,1897,0
20230630,181200,1274783715,1897,1897,1897,1897,0
20230630,181100,1274783715,1897,1897,1897,1897,0
20230630,181000,1274783715,1897,1897,1897,1897,0
20230630,180900,1274783715,1897,1897,1897,1897,0
20230630,180800,1274783715,1897,1897,1897,1897,0
20230630,180700,1274783715,1897,1897,1897,1897,0
20230630,180600,1274783715,1897,1897,1897,1897,0
20230630,180500,1274783715,1897,1897,1897,1897,0
20230630,180400,1274783715,1897,1897,1897,1897,0
20230630,180300,1274783715,1897,1897,1897,1897,0
20230630,180200,1274783715,1897,1897,1897,1897,0
20230630,180100,1274783715,1897,1897,1897,1897,0
20230630,180000,1274783715,1897,1897,1897,1897,0
20230630,175900,1274783715,1897,1897,1897,1897,0
20230630,175800,1274783715,1897,1897,1897,1897,0
20230630,175700,1274783715,1897,1897,1897,1897,0
20230630,175600,1274783715,1897,1897,1897,1897,0
20230630,175500,1274783715,1897,1897,1897,1897,0
20230630,175400,1274783715,1897,1897,1897,1897,0
20230630,175300,1274783715,1897,1897,1897,1897,0
20230630,175200,1274783715,1897,1897,1897,1897,0
20230630,175100,1274783715,1897,1897,1897,1897,0
20230630,175000,1274783715,1897,1897,1897,1897,0
20230630,174900,1274783715,1897,1897,1897,1897,8201
20230630,174800,1274783715,1897,1897,1897,1897,0
20230630,174700,1274783715,1897,1897,1897,1897,0
20230630,174600,1274783715,1897,1897,1897,1897,0
20230630,174500,1274783715,1897,1897,1897,1897,0
20230630,174400,1274783715,1897,1897,1897,1897,0
20230630,174300,1274783715,1897,1897,1897,1897,0
20230630,174200,1274783715,1897,1897,1897,1897,0
20230630,174100,1274783715,1897,1897,1897,1897,0
20230630,174000,1274783715,1897,1897,1897,1897,0
20230630,173900,1274783715,1897,1897,1897,1897,0
20230630,173800,1274783715,1897,1897,1897,1897,0
20230630,173700,1274783715,1897,1897,1897,1897,0
20230630,173600,1274783715,1897,1897,1897,1897,0
20230630,173500,1274783715,1897,1897,1897,1897,0
20230630,173400,1274783715,1897,1897,1897,1897,0
20230630,173300,1274783715,1897,1897,1897,1897,0
20230630,173200,1274783715,1897,1897,1897,1897,0
20230630,173100,1274783715,1897,1897,1897,1897,0
20230630,173000,1274783715,1897,1897,1897,1897,0
20230630,172900,1274783715,1897,1897,1897,1897,0
20230630,172800,1274783715,1897,1897,1897,1897,0
20230630,172700,1274783715,1897,1897,1897,1897,0
20230630,172600,1274783715,1897,1897,1897,1897,0
20230630,172500,1274783715,1897,1897,1897,1897,0
20230630,172400,1274783715,1897,1897,1897,1897,0
20230630,172300,1274783715,1897,1897,1897,1897,0
20230630,172200,1274783715,1897,1897,1897,1897,0
20230630,172100,1274783715,1897,1897,1897,1897,0
20230630,172000,1274783715,1897,1897,1897,1897,0
20230630,171900,1274783715,1897,1897,1897,1897,8201
20230630,171800,1274783715,1897,1897,1897,1897,0
20230630,171700,1274783715,1897,1897,1897,1897,0
20230630,171600,1274783715,1897,1897,1897,1897,0
20230630,171500,1274783715,1897,1897,1897,1897,0
20230630,171400,1274783715,1897,1897,1897,1897,0
20230630,171300,1274783715,1897,1897,1897,1897,0
20230630,171200,1274783715,1897,1897,1897,1897,0
20230630,171100,1274783715,1897,1897,1897,1897,0
20230630,171000,1274783715,1897,1897,1897,1897,0
20230630,170900,1274783715,1897,1897,1897,1897,0
20230630,170800,1274783715,1897,1897,1897,1897,0
20230630,170700,1274783715,1897,1897,1897,1897,0
20230630,170600,1274783715,1897,1897,1897,1897,0
20230630,170500,1274783715,1897,1897,1897,1897,0
20230630,170400,1274783715,1897,1897,1897,1897,0
20230630,170300,1274783715,1897,1897,1897,1897,0
20230630,170200,1274783715,1897,1897,1897,1897,0
20230630,170100,1274783715,1897,1897,1897,1897,0
20230630,170000,1274783715,1897,1897,1897,1897,0
20230630,165900,1274783715,1897,1897,1897,1897,0
20230630,165800,1274783715,1897,1897,1897,1897,0
20230630,165700,1274783715,1897,1897,1897,1897,0
20230630,165600,1274783715,1897,1897,1897,1897,0
20230630,165500,1274783715,1897,1897,1897,1897,0
20230630,165400,1274783715,1897,1897,1897,1897,0
20230630,165300,1274783715,1897,1897,1897,1897,0
20230630,165200,1274783715,1897,1897,1897,1897,0
20230630,165100,1274783715,1897,1897,1897,1897,0
20230630,165000,1274783715,1897,1897,1897,1897,0
20230630,164900,1274783715,1897,1897,1897,1897,8201
20230630,164800,1274783715,1897,1897,1897,1897,0
20230630,164700,1274783715,1897,1897,1897,1897,0
20230630,164600,1274783715,1897,1897,1897,1897,0
20230630,164500,1274783715,1897,1897,1897,1897,0
20230630,164400,1274783715,1897,1897,1897,1897,0
20230630,164300,1274783715,1897,1897,1897,1897,0
20230630,164200,1274783715,1897,1897,1897,1897,0
20230630,164100,1274783715,1897,1897,1897,1897,0
20230630,164000,1274783715,1897,1897,1897,1897,0
20230630,163900,1274783715,1897,1897,1897,1897,0
20230630,163800,1274783715,1897,1897,1897,1897,0
20230630,163700,1274783715,1897,1897,1897,1897,0
20230630,163600,1274783715,1897,1897,1897,1897,0
20230630,163500,1274783715,1897,1897,1897,1897,0
20230630,163400,1274783715,1897,1897,1897,1897,0
20230630,163300,1274783715,1897,1897,1897,1897,0
20230630,163200,1274783715,1897,1897,1897,1897,0
20230630,163100,1274783715,1897,1897,1897,1897,0
20230630,163000,1274783715,1897,1897,1897,1897,0
20230630,162900,1274783715,1897,1897,1897,1897,0
20230630,162800,1274783715,1897,1897,1897,1897,0
20230630,162700,1274783715,1897,1897,1897,1897,0
20230630,162600,1274783715,1897,1897,1897,1897,0
20230630,162500,1274783715,1897,1897,1897,1897,0
20230630,162400,1274783715,1897,1897,1897,1897,0
20230630,162300,1274783715,1897,1897,1897,1897,0
20230630,162200,1274783715,1897,1897,1897,1897,0
20230630,162100,1274783715,1897,1897,1897,1897,0
20230630,162000,1274783715,1897,1897,1897,1897,0
20230630,161900,1274783715,1897,1897,1897,1897,8201
20230630,161800,1274783715,1897,1897,1897,1897,0
20230630,161700,1274783715,1897,1897,1897,1897,0
20230630,161600,1274783715,1897,1897,1897,1897,0
20230630,161500,1274783715,1897,1897,1897,1897,0
20230630,161400,1274783715,1897,1897,1897,1897,0
20230630,161300,1274783715,1897,1897,1897,1897,0
20230630,161200,1274783715,1897,1897,1897,1897,0
20230630,161100,1274783715,1897,1897,1897,1897,0
20230630,161000,1274783715,1897,1897,1897,1897,0
20230630,160900,1274783715,1897,1897,1897,1897,0
20230630,160800,1274783715,1897,1897,1897,1897,0
20230630,160700,1274783715,1897,1897,1897,1897,0
20230630,160600,1274783715,1897,1897,1897,1897,0
20230630,160500,1274783715,1897,1897,1897,1897,0
20230630,160400,1274783715,1897,1897,1897,1897,0
20230630,160300,1274783715,1897,1897,1897,1897,0
20230630,160200,1274783715,1897,1897,1897,1897,0
20230630,160100,1274783715,1897,1897,1897,1897,0
20230630,160000,1274783715,1897,1897,1897,1897,0
20230630,155900,1274783715,1897,1897,1897,1897,0
20230630,155800,1274783715,1897,1897,1897,1897,0
20230630,155700,1274783715,1897,1897,1897,1897,0
20230630,155600,1274783715,1897,1897,1897,1897,0
20230630,155500,1274783715,1897,1897,1897,1897,0
20230630,155400,1274783715,1897,1897,1897,1897,0
20230630,155300,1274783715,1897,1897,1897,1897,0
20230630,155200,1274783715,1897,1897,1897,1897,0
20230630,155100,1274783715,1897,1897,1897,1897,0
20230630,155000,1274783715,1897,1897,1897,1897,0
20230630,154900,1274783715,1897,1897,1897,1897,8201
20230630,154800,1274783715,1897,1897,1897,1897,0
20230630,154700,1274783715,1897,1897,1897,1897,0
20230630,154600,1274783715,1897,1897,1897,1897,0
20230630,154500,1274783715,1897,1897,1897,1897,0
20230630,154400,1274783715,1897,1897,1897,1897,0
20230630,154300,1274783715,1897,1897,1897,1897,0
20230630,154200,1274783715,1897,1897,1897,1897,0
20230630,154100,1274783715,1897,1897,1897,1897,0
20230630,154000,1274783715,1897,1897,1897,1897,0
20230630,153900,1274783715,1897,1897,1897,1897,0
20230630,153800,1274783715,1897,1897,1897,1897,0
20230630,153700,1274783715,1897,1897,1897,1897,0
20230630,153600,1274783715,1897,1897,1897,1897,0
20230630,153500,1274783715,1897,1897,1897,1897,0
20230630,153400,1274783715,1897,1897,1897,1897,0
20230630,153300,1274783715,1897,1897,1897,1897,0
20230630,153200,1274783715,1897,1897,1897,1897,0
20230630,153100,1274783715,1897,1897,1897,1897,0
20230630,153000,1274783715,1897,1897,1897,1897,8201
20230630,152900,1259226418,1895,1895,1895,1895,0
20230630,152800,1259226418,1895,1895,1895,1895,0
20230630,152700,1259226418,1895,1895,1895,1895,0
20230630,152600,1259226418,1895,1895,1895,1895,0
20230630,152500,1259226418,1895,1895,1895,1895,0
20230630,152400,1259226418,1895,1895,1895,1895,0
20230630,152300,1259226418,1895,1895,1895,1895,0
20230630,152200,1259226418,1895,1895,1895,1895,0
20230630,152100,1259226418,1895,1895,1895,1895,0
20230630,152000,1259226418,1895,1895,1895,1895,0
20230630,151900,1259226418,1895,1895,1895,1895,444
20230630,151800,1258385038,1895,1894,1895,1894,852
20230630,151700,1256771100,1895,1895,1895,1886,27
20230630,151600,1256720025,1896,1896,1896,1896,18
20230630,151500,1256685897,1898,1898,1898,1898,73
20230630,151400,1256547343,1899,1886,1899,1886,227
20230630,151300,1256119136,1900,1898,1900,1880,9663
20230630,151200,1237896315,1900,1900,1900,1900,620
20230630,151100,1236718315,1900,1900,1900,1900,126
20230630,151000,1236478915,1900,1900,1900,1900,100
20230630,150900,1236288915,1905,1905,1905,1900,1902
20230630,150800,1232667605,1905,1902,1905,1898,3619
20230630,150700,1225790469,1902,1902,1902,1902,10
20230630,150600,1225771449,1905,1905,1905,1905,101
20230630,150500,1225579044,1905,1905,1905,1905,1
20230630,150400,1225577139,1905,1905,1905,1905,11
20230630,150300,1225556184,1905,1905,1905,1905,8
20230630,150200,1225540944,1905,1905,1905,1905,1881
20230630,150100,1221957639,1905,1900,1905,1900,7699
20230630,150000,1207329534,1900,1899,1900,1899,2746
20230630,145900,1202114877,1899,1900,1900,1899,105
20230630,145800,1201915480,1900,1900,1900,1899,277
20230630,145700,1201389280,1900,1905,1905,1900,2893
20230630,145600,1195889875,1909,1909,1909,1904,6751
20230630,145500,1183029142,1910,1906,1910,1906,532
20230630,145400,1182015146,1910,1910,1910,1910,2
20230630,145300,1182011326,1910,1910,1910,1910,600
20230630,145200,1180865326,1910,1906,1910,1905,599
20230630,145100,1179723890,1910,1906,1910,1906,1002
20230630,145000,1177814070,1912,1912,1912,1912,2
20230630,144900,1177810246,1913,1913,1913,1913,51
20230630,144800,1177712683,1913,1913,1913,1906,1910
20230630,144700,1174065202,1914,1914,1914,1914,1
20230630,144600,1174063288,1914,1906,1914,1906,31
20230630,144500,1174004194,1916,1916,1916,1916,0
20230630,144400,1174004194,1916,1916,1916,1916,3
20230630,144300,1173998446,1916,1915,1916,1906,3881
20230630,144200,1166578292,1915,1914,1915,1914,249
20230630,144100,1166101603,1915,1914,1915,1914,3
20230630,144000,1166095859,1906,1906,1906,1906,100
20230630,143900,1165905259,1915,1915,1915,1915,2123
20230630,143800,1161839714,1915,1915,1915,1914,2701
20230630,143700,1156667499,1915,1906,1915,1906,47482
20230630,143600,1065792239,1914,1912,1914,1912,323
20230630,143500,1065174657,1914,1914,1914,1914,2
20230630,143400,1065170829,1913,1905,1913,1905,10847
20230630,143300,1044472508,1907,1905,1907,1905,428
20230630,143200,1043657156,1905,1903,1905,1903,1409
20230630,143100,1040974921,1903,1903,1903,1903,11
20230630,143000,1040953988,1903,1904,1904,1903,23
20230630,142900,1040910199,1904,1904,1904,1904,467
20230630,142800,1040021031,1903,1904,1904,1903,404
20230630,142700,1039251816,1904,1904,1904,1904,0
20230630,142600,1039251816,1904,1904,1904,1904,0
20230630,142500,1039251816,1904,1904,1904,1904,0
20230630,142400,1039251816,1904,1901,1904,1901,701
20230630,142300,1037917412,1904,1904,1904,1904,20
20230630,142200,1037879332,1904,1905,1905,1904,2
20230630,142100,1037875523,1905,1905,1905,1905,0
20230630,142000,1037875523,1905,1905,1905,1905,0
20230630,141900,1037875523,1905,1905,1905,1905,2
20230630,141800,1037871713,1905,1900,1905,1900,890
20230630,141700,1036180708,1905,1905,1905,1905,0
20230630,141600,1036180708,1905,1900,1905,1900,2
20230630,141500,1036176903,1905,1905,1905,1905,0
20230630,141400,1036176903,1905,1900,1905,1900,1521
20230630,141300,1033286998,1907,1907,1907,1907,0
20230630,141200,1033286998,1907,1907,1907,1907,600
20230630,141100,1032142798,1907,1901,1907,1900,201
20230630,141000,1031760876,1907,1907,1907,1907,152
20230630,140900,1031471012,1907,1907,1907,1907,0
20230630,140800,1031471012,1907,1907,1907,1907,0
20230630,140700,1031471012,1907,1907,1907,1901,1513
20230630,140600,1028585727,1907,1902,1907,1902,5656
20230630,140500,1017822334,1902,1900,1902,1900,1043
20230630,140400,1015840632,1902,1902,1902,1902,3
20230630,140300,1015834926,1899,1900,1902,1899,2049
20230630,140200,1011943862,1903,1903,1903,1903,0
20230630,140100,1011943862,1903,1901,1903,1901,731
20230630,140000,1010553630,1900,1899,1900,1899,1694
20230630,135900,1007335977,1899,1899,1899,1899,1
20230630,135800,1007334078,1899,1899,1899,1899,0
20230630,135700,1007334078,1899,1899,1899,1899,2
20230630,135600,1007330280,1899,1889,1899,1888,943
20230630,135500,1005549054,1899,1898,1899,1898,146
20230630,135400,1005271945,1888,1897,1899,1888,1212
20230630,135300,1002978167,1898,1898,1898,1898,10
20230630,135200,1002959187,1899,1889,1899,1889,503
20230630,135100,1002008990,1899,1898,1899,1888,722
20230630,135000,1000643631,1900,1900,1900,1887,3002
20230630,134900,994972260,1900,1900,1900,1900,1
20230630,134800,994970360,1895,1896,1900,1895,37
20230630,134700,994900222,1900,1900,1900,1900,0
20230630,134600,994900222,1900,1900,1900,1897,42
20230630,134500,994820476,1898,1901,1901,1898,119
20230630,134400,994594411,1900,1899,1901,1899,621
20230630,134300,993414357,1901,1900,1902,1899,585
20230630,134200,992303019,1900,1900,1900,1899,230
20230630,134100,991866194,1901,1900,1901,1900,30
20230630,134000,991809179,1901,1900,1901,1900,548
20230630,133900,990767977,1902,1887,1902,1887,49456
20230630,133800,896946830,1888,1888,1888,1888,1
20230630,133700,896944942,1884,1885,1888,1884,1054
20230630,133600,894958574,1888,1888,1888,1885,81
20230630,133500,894805736,1888,1885,1888,1885,8
20230630,133400,894790635,1888,1888,1888,1888,0
20230630,133300,894790635,1888,1888,1888,1888,5
20230630,133200,894781195,1889,1889,1889,1889,1
20230630,133100,894779306,1889,1889,1889,1889,0
20230630,133000,894779306,1889,1888,1889,1888,60
20230630,132900,894666019,1889,1889,1889,1889,0
20230630,132800,894666019,1889,1889,1889,1889,6
20230630,132700,894654685,1888,1888,1889,1888,608
20230630,132600,893506776,1889,1889,1889,1888,511
20230630,132500,892541997,1889,1889,1889,1889,50
20230630,132400,892447547,1889,1888,1889,1888,506
20230630,132300,891492218,1888,1888,1888,1888,70
20230630,132200,891360058,1888,1888,1888,1888,0
20230630,132100,891360058,1888,1887,1888,1881,292
20230630,132000,890810571,1888,1888,1888,1888,53
20230630,131900,890710507,1889,1889,1889,1889,19
20230630,131800,890674616,1889,1889,1889,1889,4
20230630,131700,890667060,1889,1888,1889,1880,2558
20230630,131600,885856494,1889,1889,1889,1889,0
20230630,131500,885856494,1889,1889,1889,1889,0
20230630,131400,885856494,1889,1889,1889,1889,0
20230630,131300,885856494,1889,1879,1889,1879,3
20230630,131200,885850837,1889,1889,1889,1889,1
20230630,131100,885848948,1887,1878,1889,1878,2707
20230630,131000,880740873,1887,1887,1887,1880,85
20230630,130900,880580548,1887,1887,1887,1878,10
20230630,130800,880561733,1887,1886,1887,1886,146
20230630,130700,880286376,1886,1886,1886,1886,1
20230630,130600,880284490,1887,1887,1887,1887,21
20230630,130500,880244863,1889,1889,1889,1889,0
20230630,130400,880244863,1889,1890,1890,1877,249
20230630,130300,879776109,1890,1888,1890,1877,7931
20230630,130200,864864484,1890,1883,1890,1882,316
20230630,130100,864269630,1883,1888,1888,1883,1100
20230630,130000,862195827,1888,1891,1891,1888,69
20230630,125900,862065552,1889,1889,1889,1889,51
20230630,125800,861969213,1892,1891,1892,1890,1107
20230630,125700,859876331,1896,1896,1896,1892,127
20230630,125600,859636024,1894,1896,1896,1894,576
20230630,125500,858545078,1894,1894,1894,1894,0
20230630,125400,858545078,1894,1894,1894,1894,49
20230630,125300,858452272,1897,1898,1898,1896,7510
20230630,125200,844205953,1898,1898,1898,1898,0
20230630,125100,844205953,1898,1899,1900,1898,1513
20230630,125000,841332934,1899,1899,1899,1899,0
20230630,124900,841332934,1899,1899,1899,1899,1
20230630,124800,841331035,1899,1899,1899,1899,1
20230630,124700,841329136,1899,1899,1899,1899,1
20230630,124600,841327237,1899,1899,1899,1895,12
20230630,124500,841304489,1899,1897,1899,1897,401
20230630,124400,840543790,1899,1899,1899,1899,1
20230630,124300,840541891,1900,1900,1900,1900,0
20230630,124200,840541891,1900,1900,1900,1900,0
20230630,124100,840541891,1900,1900,1900,1900,0
20230630,124000,840541891,1900,1899,1900,1887,11560
20230630,123900,818582235,1899,1899,1900,1899,201
20230630,123800,818200507,1900,1888,1900,1888,2120
20230630,123700,814178663,1888,1888,1888,1888,110
20230630,123600,813970983,1888,1888,1888,1888,4
20230630,123500,813963431,1888,1885,1888,1885,463
20230630,123400,813090670,1888,1888,1888,1885,52
20230630,123300,812992497,1888,1888,1888,1885,1156
20230630,123200,810811883,1888,1888,1888,1887,960
20230630,123100,808999675,1899,1899,1899,1899,0
20230630,123000,808999675,1899,1899,1899,1899,1
20230630,122900,808997776,1900,1889,1900,1889,202
20230630,122800,808614182,1900,1899,1900,1899,186
20230630,122700,808260967,1903,1903,1903,1903,0
20230630,122600,808260967,1903,1888,1903,1888,436
20230630,122500,807437769,1887,1889,1889,1887,292
20230630,122400,806886311,1890,1895,1895,1890,4591
20230630,122300,798207246,1897,1894,1902,1894,1634
20230630,122200,795107522,1902,1902,1903,1901,752
20230630,122100,793677186,1903,1903,1903,1901,273
20230630,122000,793158037,1903,1898,1905,1898,233
20230630,121900,792715428,1898,1897,1898,1897,100
20230630,121800,792525668,1905,1905,1905,1905,0
20230630,121700,792525668,1905,1904,1905,1904,1100
20230630,121600,790430292,1905,1905,1905,1905,0
20230630,121500,790430292,1905,1890,1905,1890,1489
20230630,121400,787614216,1890,1891,1891,1890,27
20230630,121300,787563160,1894,1894,1894,1894,0
20230630,121200,787563160,1894,1891,1894,1891,3
20230630,121100,787557484,1894,1893,1894,1891,8
20230630,121000,787542347,1893,1894,1894,1890,49
20230630,120900,787449720,1894,1894,1894,1894,100
20230630,120800,787260320,1894,1894,1894,1894,1
20230630,120700,787258426,1894,1894,1894,1894,0
20230630,120600,787258426,1894,1893,1894,1893,53
20230630,120500,787158046,1894,1890,1894,1890,17
20230630,120400,787125883,1893,1893,1894,1893,207
20230630,120300,786733835,1894,1894,1894,1894,0
20230630,120200,786733835,1894,1893,1894,1893,81
20230630,120100,786580501,1894,1893,1894,1893,2
20230630,120000,786576714,1890,1892,1893,1890,1381
20230630,115900,783965485,1892,1900,1903,1892,2731
20230630,115800,778790833,1901,1902,1904,1899,4852
20230630,115700,769571443,1904,1904,1904,1902,4
20230630,115600,769563831,1904,1902,1904,1902,8
20230630,115500,769548605,1904,1903,1904,1902,58
20230630,115400,769438201,1906,1904,1906,1903,39
20230630,115300,769363957,1906,1906,1906,1906,0
20230630,115200,769363957,1906,1902,1906,1902,5
20230630,115100,769354439,1908,1908,1908,1908,0
20230630,115000,769354439,1908,1905,1908,1905,100
20230630,114900,769163933,1908,1905,1908,1905,876
20230630,114800,767495141,1908,1909,1909,1905,38
20230630,114700,767422720,1909,1902,1909,1902,34
20230630,114600,767357989,1910,1906,1910,1906,930
20230630,114500,765582016,1910,1910,1910,1910,0
20230630,114400,765582016,1910,1909,1910,1909,560
20230630,114300,764512516,1912,1912,1912,1912,0
20230630,114200,764512516,1912,1909,1914,1901,2736
20230630,114100,759299813,1915,1915,1915,1915,0
20230630,114000,759299813,1915,1915,1915,1915,50
20230630,113900,759204063,1915,1910,1916,1910,1674
20230630,113800,755997707,1915,1910,1915,1910,2
20230630,113700,755993882,1916,1910,1916,1910,26
20230630,113600,755944216,1916,1916,1916,1916,10
20230630,113500,755925056,1918,1918,1918,1918,0
20230630,113400,755925056,1918,1918,1918,1918,1
20230630,113300,755923138,1910,1918,1918,1910,493
20230630,113200,754980871,1918,1915,1918,1910,468
20230630,113100,754086869,1915,1915,1920,1915,1750
20230630,113000,750735569,1922,1915,1923,1915,655
20230630,112900,749480721,1923,1921,1924,1915,4425
20230630,112800,740998764,1925,1925,1925,1922,2261
20230630,112700,736651297,1925,1925,1925,1923,910
20230630,112600,734901163,1925,1925,1925,1925,348
20230630,112500,734231263,1925,1926,1926,1925,2452
20230630,112400,729510006,1929,1926,1930,1926,2398
20230630,112300,724883372,1929,1930,1930,1926,920
20230630,112200,723109073,1930,1929,1930,1929,1282
20230630,112100,720634814,1930,1924,1930,1924,2430
20230630,112000,715949650,1925,1925,1925,1925,1000
20230630,111900,714024650,1925,1921,1925,1921,3655
20230630,111800,706997411,1925,1925,1925,1925,0
20230630,111700,706997411,1925,1919,1925,1919,3126
20230630,111600,700994666,1913,1910,1916,1910,2198
20230630,111500,696787628,1913,1912,1913,1912,2112
20230630,111400,692749152,1912,1912,1912,1912,930
20230630,111300,690970992,1913,1911,1913,1911,1206
20230630,111200,688664370,1910,1908,1912,1906,4468
20230630,111100,680129409,1909,1909,1909,1909,105
20230630,111000,679928964,1910,1910,1910,1910,0
20230630,110900,679928964,1910,1900,1910,1900,36
20230630,110800,679860545,1910,1910,1910,1910,0
20230630,110700,679860545,1910,1910,1910,1900,12
20230630,110600,679837725,1900,1910,1910,1900,85
20230630,110500,679675775,1910,1905,1910,1905,717
20230630,110400,678309179,1906,1906,1906,1906,304
20230630,110300,677729755,1906,1906,1906,1906,2
20230630,110200,677725943,1906,1896,1906,1896,5986
20230630,110100,666354016,1896,1896,1896,1896,0
20230630,110000,666354016,1896,1896,1896,1896,18
20230630,105900,666319888,1896,1896,1896,1896,1
20230630,105800,666317992,1896,1895,1896,1895,9
20230630,105700,666300936,1895,1895,1895,1895,9
20230630,105600,666283881,1895,1895,1895,1895,0
20230630,105500,666283881,1895,1892,1895,1892,2047
20230630,105400,662410948,1896,1897,1897,1892,1494
20230630,105300,659580275,1894,1892,1894,1892,1124
20230630,105200,657451638,1894,1892,1894,1892,85
20230630,105100,657290814,1894,1892,1894,1892,1073
20230630,105000,655258692,1894,1890,1894,1890,623
20230630,104900,654079900,1892,1890,1892,1890,224
20230630,104800,653656536,1892,1892,1892,1892,0
20230630,104700,653656536,1892,1890,1892,1890,20
20230630,104600,653618714,1892,1890,1892,1890,122
20230630,104500,653388132,1892,1890,1892,1890,137
20230630,104400,653129200,1892,1883,1894,1883,3177
20230630,104300,647113518,1887,1887,1887,1883,553
20230630,104200,646072072,1884,1884,1884,1883,2126
20230630,104100,642066692,1888,1888,1889,1888,608
20230630,104000,640918287,1884,1887,1889,1884,1016
20230630,103900,638999145,1889,1888,1889,1888,20
20230630,103800,638961370,1890,1890,1890,1890,0
20230630,103700,638961370,1890,1883,1890,1883,155
20230630,103600,638669498,1892,1892,1892,1892,0
20230630,103500,638669498,1892,1892,1892,1892,0
20230630,103400,638669498,1892,1893,1893,1892,3
20230630,103300,638663821,1894,1883,1894,1882,563
20230630,103200,637603640,1894,1895,1895,1883,63
20230630,103100,637484901,1897,1896,1897,1896,160
20230630,103000,637181392,1897,1897,1897,1897,0
20230630,102900,637181392,1897,1897,1897,1896,316
20230630,102800,636581963,1897,1897,1897,1897,1
20230630,102700,636580066,1897,1890,1897,1890,1042
20230630,102600,634610679,1898,1898,1898,1898,0
20230630,102500,634610679,1898,1898,1898,1898,0
20230630,102400,634610679,1898,1887,1898,1887,476
20230630,102300,633711979,1887,1888,1888,1887,816
20230630,102200,632171373,1888,1888,1888,1888,10
20230630,102100,632152493,1888,1887,1888,1887,2012
20230630,102000,628355137,1888,1880,1888,1880,917
20230630,101900,626626333,1888,1887,1888,1887,1000
20230630,101800,624738343,1888,1888,1888,1878,35
20230630,101700,624672593,1888,1888,1888,1888,1
20230630,101600,624670705,1888,1883,1888,1878,3127
20230630,101500,618774241,1887,1887,1887,1887,5
20230630,101400,618764806,1887,1887,1887,1886,635
20230630,101300,617566701,1887,1887,1887,1887,589
20230630,101200,616455258,1887,1877,1887,1877,32
20230630,101100,616395184,1887,1873,1887,1870,4260
20230630,101000,608411306,1873,1874,1875,1870,6741
20230630,100900,595799943,1875,1877,1877,1875,3398
20230630,100800,589422689,1877,1877,1878,1870,5899
20230630,100700,578389166,1878,1878,1878,1878,0
20230630,100600,578389166,1878,1878,1878,1878,0
20230630,100500,578389166,1878,1873,1878,1871,724
20230630,100400,577033013,1878,1878,1878,1877,602
20230630,100300,575902658,1878,1879,1879,1877,881
20230630,100200,574247329,1879,1879,1879,1871,414
20230630,100100,573471803,1879,1879,1879,1879,277
20230630,100000,572951320,1881,1881,1881,1881,0
20230630,095900,572951320,1881,1882,1882,1870,13750
20230630,095800,547219664,1882,1875,1884,1875,650
20230630,095700,546000301,1888,1879,1888,1875,5013
20230630,095600,536592236,1888,1887,1888,1887,4240
20230630,095500,528591351,1887,1886,1887,1879,10440
20230630,095400,508904008,1885,1885,1886,1885,915
20230630,095300,507178830,1885,1884,1886,1884,5075
20230630,095200,497608668,1886,1884,1886,1884,298
20230630,095100,497047232,1884,1882,1884,1882,532
20230630,095000,496045952,1882,1883,1884,1882,33
20230630,094900,495983843,1884,1871,1884,1871,3601
20230630,094800,489222725,1882,1871,1882,1871,5578
20230630,094700,478768163,1879,1880,1881,1870,8089
20230630,094600,463585644,1882,1880,1883,1880,3378
20230630,094500,457233885,1884,1880,1884,1880,590
20230630,094400,456124665,1884,1888,1888,1881,4666
20230630,094300,447339187,1889,1889,1889,1888,1397
20230630,094200,444700305,1889,1889,1889,1889,561
20230630,094100,443640576,1884,1894,1894,1884,2250
20230630,094000,439392788,1895,1896,1896,1893,2987
20230630,093900,433735088,1896,1896,1896,1896,13
20230630,093800,433710440,1898,1901,1901,1898,1003
20230630,093700,431803744,1902,1902,1902,1902,1
20230630,093600,431801842,1906,1909,1909,1906,15
20230630,093500,431773230,1909,1896,1910,1896,191
20230630,093400,431409612,1910,1895,1910,1885,767
20230630,093300,429955567,1895,1901,1901,1895,7368
20230630,093200,415966055,1901,1912,1912,1901,3745
20230630,093100,408838299,1912,1912,1912,1912,0
20230630,093000,408838299,1912,1912,1912,1901,4501
20230630,092900,400254387,1912,1906,1912,1901,2435
20230630,092800,395614752,1913,1912,1913,1912,50
20230630,092700,395519112,1913,1914,1914,1903,718
20230630,092600,394152737,1914,1914,1915,1914,2535
20230630,092500,389300746,1914,1898,1914,1886,9105
20230630,092400,372002537,1898,1897,1898,1897,171
20230630,092300,371678099,1897,1886,1898,1881,3796
20230630,092200,364487768,1881,1888,1896,1881,13033
20230630,092100,339935194,1888,1898,1898,1888,7117
20230630,092000,326456068,1898,1899,1899,1897,7967
20230630,091900,311335401,1899,1901,1904,1898,4066
20230630,091800,303611402,1901,1907,1907,1901,7144
20230630,091700,290016382,1907,1915,1915,1907,4521
20230630,091600,281383264,1915,1921,1921,1910,7860
20230630,091500,266328668,1921,1926,1930,1921,9524
20230630,091400,248023397,1926,1924,1930,1924,244
20230630,091300,247553329,1923,1927,1932,1923,3262
20230630,091200,241267915,1927,1932,1932,1927,623
20230630,091100,240066880,1931,1930,1932,1922,7086
20230630,091000,226397357,1930,1930,1932,1930,3198
20230630,090900,220225213,1933,1927,1933,1927,730
20230630,090800,218818497,1934,1934,1934,1934,27
20230630,090700,218766279,1921,1929,1935,1921,11529
20230630,090600,196534793,1928,1923,1928,1923,2553
20230630,090500,191615268,1922,1921,1926,1921,6241
20230630,090400,179621738,1921,1925,1925,1918,5005
20230630,090300,170011548,1925,1927,1927,1924,1046
20230630,090200,167997620,1928,1896,1928,1896,35418
20230630,090100,100181786,1911,1919,1922,1884,22724
20230630,090000,56956877,1905,1920,1921,1883,29385