KissMeData/096630/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194900,17615009969,1780,1780,1780,1780,126111
20230802,194800,17615009969,1780,1780,1780,1780,0
20230802,194700,17615009969,1780,1780,1780,1780,0
20230802,194600,17615009969,1780,1780,1780,1780,0
20230802,194500,17615009969,1780,1780,1780,1780,0
20230802,194400,17615009969,1780,1780,1780,1780,0
20230802,194300,17615009969,1780,1780,1780,1780,0
20230802,194200,17615009969,1780,1780,1780,1780,0
20230802,194100,17615009969,1780,1780,1780,1780,0
20230802,194000,17615009969,1780,1780,1780,1780,0
20230802,193900,17615009969,1780,1780,1780,1780,0
20230802,193800,17615009969,1780,1780,1780,1780,0
20230802,193700,17615009969,1780,1780,1780,1780,0
20230802,193600,17615009969,1780,1780,1780,1780,0
20230802,193500,17615009969,1780,1780,1780,1780,0
20230802,193400,17615009969,1780,1780,1780,1780,0
20230802,193300,17615009969,1780,1780,1780,1780,0
20230802,193200,17615009969,1780,1780,1780,1780,0
20230802,193100,17615009969,1780,1780,1780,1780,0
20230802,193000,17615009969,1780,1780,1780,1780,0
20230802,192900,17615009969,1780,1780,1780,1780,0
20230802,192800,17615009969,1780,1780,1780,1780,0
20230802,192700,17615009969,1780,1780,1780,1780,0
20230802,192600,17615009969,1780,1780,1780,1780,0
20230802,192500,17615009969,1780,1780,1780,1780,0
20230802,192400,17615009969,1780,1780,1780,1780,0
20230802,192300,17615009969,1780,1780,1780,1780,0
20230802,192200,17615009969,1780,1780,1780,1780,0
20230802,192100,17615009969,1780,1780,1780,1780,0
20230802,192000,17615009969,1780,1780,1780,1780,0
20230802,191900,17615009969,1780,1780,1780,1780,126111
20230802,191800,17615009969,1780,1780,1780,1780,0
20230802,191700,17615009969,1780,1780,1780,1780,0
20230802,191600,17615009969,1780,1780,1780,1780,0
20230802,191500,17615009969,1780,1780,1780,1780,0
20230802,191400,17615009969,1780,1780,1780,1780,0
20230802,191300,17615009969,1780,1780,1780,1780,0
20230802,191200,17615009969,1780,1780,1780,1780,0
20230802,191100,17615009969,1780,1780,1780,1780,0
20230802,191000,17615009969,1780,1780,1780,1780,0
20230802,190900,17615009969,1780,1780,1780,1780,0
20230802,190800,17615009969,1780,1780,1780,1780,0
20230802,190700,17615009969,1780,1780,1780,1780,0
20230802,190600,17615009969,1780,1780,1780,1780,0
20230802,190500,17615009969,1780,1780,1780,1780,0
20230802,190400,17615009969,1780,1780,1780,1780,0
20230802,190300,17615009969,1780,1780,1780,1780,0
20230802,190200,17615009969,1780,1780,1780,1780,0
20230802,190100,17615009969,1780,1780,1780,1780,0
20230802,190000,17615009969,1780,1780,1780,1780,0
20230802,185900,17615009969,1780,1780,1780,1780,0
20230802,185800,17615009969,1780,1780,1780,1780,0
20230802,185700,17615009969,1780,1780,1780,1780,0
20230802,185600,17615009969,1780,1780,1780,1780,0
20230802,185500,17615009969,1780,1780,1780,1780,0
20230802,185400,17615009969,1780,1780,1780,1780,0
20230802,185300,17615009969,1780,1780,1780,1780,0
20230802,185200,17615009969,1780,1780,1780,1780,0
20230802,185100,17615009969,1780,1780,1780,1780,0
20230802,185000,17615009969,1780,1780,1780,1780,0
20230802,184900,17615009969,1780,1780,1780,1780,126111
20230802,184800,17615009969,1780,1780,1780,1780,0
20230802,184700,17615009969,1780,1780,1780,1780,0
20230802,184600,17615009969,1780,1780,1780,1780,0
20230802,184500,17615009969,1780,1780,1780,1780,0
20230802,184400,17615009969,1780,1780,1780,1780,0
20230802,184300,17615009969,1780,1780,1780,1780,0
20230802,184200,17615009969,1780,1780,1780,1780,0
20230802,184100,17615009969,1780,1780,1780,1780,0
20230802,184000,17615009969,1780,1780,1780,1780,0
20230802,183900,17615009969,1780,1780,1780,1780,0
20230802,183800,17615009969,1780,1780,1780,1780,0
20230802,183700,17615009969,1780,1780,1780,1780,0
20230802,183600,17615009969,1780,1780,1780,1780,0
20230802,183500,17615009969,1780,1780,1780,1780,0
20230802,183400,17615009969,1780,1780,1780,1780,0
20230802,183300,17615009969,1780,1780,1780,1780,0
20230802,183200,17615009969,1780,1780,1780,1780,0
20230802,183100,17615009969,1780,1780,1780,1780,0
20230802,183000,17615009969,1780,1780,1780,1780,0
20230802,182900,17615009969,1780,1780,1780,1780,0
20230802,182800,17615009969,1780,1780,1780,1780,0
20230802,182700,17615009969,1780,1780,1780,1780,0
20230802,182600,17615009969,1780,1780,1780,1780,0
20230802,182500,17615009969,1780,1780,1780,1780,0
20230802,182400,17615009969,1780,1780,1780,1780,0
20230802,182300,17615009969,1780,1780,1780,1780,0
20230802,182200,17615009969,1780,1780,1780,1780,0
20230802,182100,17615009969,1780,1780,1780,1780,0
20230802,182000,17615009969,1780,1780,1780,1780,0
20230802,181900,17615009969,1780,1780,1780,1780,126111
20230802,181800,17615009969,1780,1780,1780,1780,0
20230802,181700,17615009969,1780,1780,1780,1780,0
20230802,181600,17615009969,1780,1780,1780,1780,0
20230802,181500,17615009969,1780,1780,1780,1780,0
20230802,181400,17615009969,1780,1780,1780,1780,0
20230802,181300,17615009969,1780,1780,1780,1780,0
20230802,181200,17615009969,1780,1780,1780,1780,0
20230802,181100,17615009969,1780,1780,1780,1780,0
20230802,181000,17615009969,1780,1780,1780,1780,0
20230802,180900,17615009969,1780,1780,1780,1780,0
20230802,180800,17615009969,1780,1780,1780,1780,0
20230802,180700,17615009969,1780,1780,1780,1780,0
20230802,180600,17615009969,1780,1780,1780,1780,0
20230802,180500,17615009969,1780,1780,1780,1780,0
20230802,180400,17615009969,1780,1780,1780,1780,0
20230802,180300,17615009969,1780,1780,1780,1780,0
20230802,180200,17615009969,1780,1780,1780,1780,0
20230802,180100,17615009969,1780,1780,1780,1780,0
20230802,180000,17615009969,1780,1780,1780,1780,0
20230802,175900,17615009969,1780,1780,1780,1780,0
20230802,175800,17615009969,1780,1780,1780,1780,0
20230802,175700,17615009969,1780,1780,1780,1780,0
20230802,175600,17615009969,1780,1780,1780,1780,0
20230802,175500,17615009969,1780,1780,1780,1780,0
20230802,175400,17615009969,1780,1780,1780,1780,0
20230802,175300,17615009969,1780,1780,1780,1780,0
20230802,175200,17615009969,1780,1780,1780,1780,0
20230802,175100,17615009969,1780,1780,1780,1780,0
20230802,175000,17615009969,1780,1780,1780,1780,0
20230802,174900,17615009969,1780,1780,1780,1780,126111
20230802,174800,17615009969,1780,1780,1780,1780,0
20230802,174700,17615009969,1780,1780,1780,1780,0
20230802,174600,17615009969,1780,1780,1780,1780,0
20230802,174500,17615009969,1780,1780,1780,1780,0
20230802,174400,17615009969,1780,1780,1780,1780,0
20230802,174300,17615009969,1780,1780,1780,1780,0
20230802,174200,17615009969,1780,1780,1780,1780,0
20230802,174100,17615009969,1780,1780,1780,1780,0
20230802,174000,17615009969,1780,1780,1780,1780,0
20230802,173900,17615009969,1780,1780,1780,1780,0
20230802,173800,17615009969,1780,1780,1780,1780,0
20230802,173700,17615009969,1780,1780,1780,1780,0
20230802,173600,17615009969,1780,1780,1780,1780,0
20230802,173500,17615009969,1780,1780,1780,1780,0
20230802,173400,17615009969,1780,1780,1780,1780,0
20230802,173300,17615009969,1780,1780,1780,1780,0
20230802,173200,17615009969,1780,1780,1780,1780,0
20230802,173100,17615009969,1780,1780,1780,1780,0
20230802,173000,17615009969,1780,1780,1780,1780,0
20230802,172900,17615009969,1780,1780,1780,1780,0
20230802,172800,17615009969,1780,1780,1780,1780,0
20230802,172700,17615009969,1780,1780,1780,1780,0
20230802,172600,17615009969,1780,1780,1780,1780,0
20230802,172500,17615009969,1780,1780,1780,1780,0
20230802,172400,17615009969,1780,1780,1780,1780,0
20230802,172300,17615009969,1780,1780,1780,1780,0
20230802,172200,17615009969,1780,1780,1780,1780,0
20230802,172100,17615009969,1780,1780,1780,1780,0
20230802,172000,17615009969,1780,1780,1780,1780,0
20230802,171900,17615009969,1780,1780,1780,1780,126111
20230802,171800,17615009969,1780,1780,1780,1780,0
20230802,171700,17615009969,1780,1780,1780,1780,0
20230802,171600,17615009969,1780,1780,1780,1780,0
20230802,171500,17615009969,1780,1780,1780,1780,0
20230802,171400,17615009969,1780,1780,1780,1780,0
20230802,171300,17615009969,1780,1780,1780,1780,0
20230802,171200,17615009969,1780,1780,1780,1780,0
20230802,171100,17615009969,1780,1780,1780,1780,0
20230802,171000,17615009969,1780,1780,1780,1780,0
20230802,170900,17615009969,1780,1780,1780,1780,0
20230802,170800,17615009969,1780,1780,1780,1780,0
20230802,170700,17615009969,1780,1780,1780,1780,0
20230802,170600,17615009969,1780,1780,1780,1780,0
20230802,170500,17615009969,1780,1780,1780,1780,0
20230802,170400,17615009969,1780,1780,1780,1780,0
20230802,170300,17615009969,1780,1780,1780,1780,0
20230802,170200,17615009969,1780,1780,1780,1780,0
20230802,170100,17615009969,1780,1780,1780,1780,0
20230802,170000,17615009969,1780,1780,1780,1780,0
20230802,165900,17615009969,1780,1780,1780,1780,0
20230802,165800,17615009969,1780,1780,1780,1780,0
20230802,165700,17615009969,1780,1780,1780,1780,0
20230802,165600,17615009969,1780,1780,1780,1780,0
20230802,165500,17615009969,1780,1780,1780,1780,0
20230802,165400,17615009969,1780,1780,1780,1780,0
20230802,165300,17615009969,1780,1780,1780,1780,0
20230802,165200,17615009969,1780,1780,1780,1780,0
20230802,165100,17615009969,1780,1780,1780,1780,0
20230802,165000,17615009969,1780,1780,1780,1780,0
20230802,164900,17615009969,1780,1780,1780,1780,126111
20230802,164800,17615009969,1780,1780,1780,1780,0
20230802,164700,17615009969,1780,1780,1780,1780,0
20230802,164600,17615009969,1780,1780,1780,1780,0
20230802,164500,17615009969,1780,1780,1780,1780,0
20230802,164400,17615009969,1780,1780,1780,1780,0
20230802,164300,17615009969,1780,1780,1780,1780,0
20230802,164200,17615009969,1780,1780,1780,1780,0
20230802,164100,17615009969,1780,1780,1780,1780,0
20230802,164000,17615009969,1780,1780,1780,1780,0
20230802,163900,17615009969,1780,1780,1780,1780,0
20230802,163800,17615009969,1780,1780,1780,1780,0
20230802,163700,17615009969,1780,1780,1780,1780,0
20230802,163600,17615009969,1780,1780,1780,1780,0
20230802,163500,17615009969,1780,1780,1780,1780,0
20230802,163400,17615009969,1780,1780,1780,1780,0
20230802,163300,17615009969,1780,1780,1780,1780,0
20230802,163200,17615009969,1780,1780,1780,1780,0
20230802,163100,17615009969,1780,1780,1780,1780,0
20230802,163000,17615009969,1780,1780,1780,1780,0
20230802,162900,17615009969,1780,1780,1780,1780,0
20230802,162800,17615009969,1780,1780,1780,1780,0
20230802,162700,17615009969,1780,1780,1780,1780,0
20230802,162600,17615009969,1780,1780,1780,1780,0
20230802,162500,17615009969,1780,1780,1780,1780,0
20230802,162400,17615009969,1780,1780,1780,1780,0
20230802,162300,17615009969,1780,1780,1780,1780,0
20230802,162200,17615009969,1780,1780,1780,1780,0
20230802,162100,17615009969,1780,1780,1780,1780,0
20230802,162000,17615009969,1780,1780,1780,1780,0
20230802,161900,17615009969,1780,1780,1780,1780,126111
20230802,161800,17615009969,1780,1780,1780,1780,0
20230802,161700,17615009969,1780,1780,1780,1780,0
20230802,161600,17615009969,1780,1780,1780,1780,0
20230802,161500,17615009969,1780,1780,1780,1780,0
20230802,161400,17615009969,1780,1780,1780,1780,0
20230802,161300,17615009969,1780,1780,1780,1780,0
20230802,161200,17615009969,1780,1780,1780,1780,0
20230802,161100,17615009969,1780,1780,1780,1780,0
20230802,161000,17615009969,1780,1780,1780,1780,0
20230802,160900,17615009969,1780,1780,1780,1780,0
20230802,160800,17615009969,1780,1780,1780,1780,0
20230802,160700,17615009969,1780,1780,1780,1780,0
20230802,160600,17615009969,1780,1780,1780,1780,0
20230802,160500,17615009969,1780,1780,1780,1780,0
20230802,160400,17615009969,1780,1780,1780,1780,0
20230802,160300,17615009969,1780,1780,1780,1780,0
20230802,160200,17615009969,1780,1780,1780,1780,0
20230802,160100,17615009969,1780,1780,1780,1780,0
20230802,160000,17615009969,1780,1780,1780,1780,0
20230802,155900,17615009969,1780,1780,1780,1780,0
20230802,155800,17615009969,1780,1780,1780,1780,0
20230802,155700,17615009969,1780,1780,1780,1780,0
20230802,155600,17615009969,1780,1780,1780,1780,0
20230802,155500,17615009969,1780,1780,1780,1780,0
20230802,155400,17615009969,1780,1780,1780,1780,0
20230802,155300,17615009969,1780,1780,1780,1780,0
20230802,155200,17615009969,1780,1780,1780,1780,0
20230802,155100,17615009969,1780,1780,1780,1780,0
20230802,155000,17615009969,1780,1780,1780,1780,0
20230802,154900,17615009969,1780,1780,1780,1780,126111
20230802,154800,17615009969,1780,1780,1780,1780,0
20230802,154700,17615009969,1780,1780,1780,1780,0
20230802,154600,17615009969,1780,1780,1780,1780,0
20230802,154500,17615009969,1780,1780,1780,1780,0
20230802,154400,17615009969,1780,1780,1780,1780,0
20230802,154300,17615009969,1780,1780,1780,1780,0
20230802,154200,17615009969,1780,1780,1780,1780,0
20230802,154100,17615009969,1780,1780,1780,1780,0
20230802,154000,17615009969,1780,1780,1780,1780,0
20230802,153900,17615009969,1780,1780,1780,1780,0
20230802,153800,17615009969,1780,1780,1780,1780,0
20230802,153700,17615009969,1780,1780,1780,1780,0
20230802,153600,17615009969,1780,1780,1780,1780,0
20230802,153500,17615009969,1780,1780,1780,1780,0
20230802,153400,17615009969,1780,1780,1780,1780,0
20230802,153300,17615009969,1780,1780,1780,1780,0
20230802,153200,17615009969,1780,1780,1780,1780,0
20230802,153100,17615009969,1780,1780,1780,1780,0
20230802,153000,17615009969,1780,1780,1780,1780,126111
20230802,152900,17390532389,1791,1791,1791,1791,0
20230802,152800,17390532389,1791,1791,1791,1791,0
20230802,152700,17390532389,1791,1791,1791,1791,0
20230802,152600,17390532389,1791,1791,1791,1791,0
20230802,152500,17390532389,1791,1791,1791,1791,0
20230802,152400,17390532389,1791,1791,1791,1791,0
20230802,152300,17390532389,1791,1791,1791,1791,0
20230802,152200,17390532389,1791,1791,1791,1791,0
20230802,152100,17390532389,1791,1791,1791,1791,0
20230802,152000,17390532389,1791,1791,1791,1791,0
20230802,151900,17390532389,1791,1787,1791,1785,38231
20230802,151800,17322129912,1787,1789,1789,1787,13350
20230802,151700,17298258238,1790,1790,1791,1789,3466
20230802,151600,17292054144,1789,1785,1790,1784,5530
20230802,151500,17282180461,1785,1787,1787,1783,16235
20230802,151400,17253191237,1788,1789,1789,1787,6731
20230802,151300,17241156096,1789,1787,1789,1787,12030
20230802,151200,17219643699,1787,1788,1789,1786,5740
20230802,151100,17209384311,1788,1789,1790,1788,6535
20230802,151000,17197691686,1790,1791,1791,1789,7752
20230802,150900,17183814075,1792,1795,1795,1790,10588
20230802,150800,17164846734,1795,1798,1798,1793,7014
20230802,150700,17152254657,1798,1798,1800,1797,12302
20230802,150600,17130136647,1799,1800,1800,1798,5369
20230802,150500,17120482989,1799,1802,1802,1799,27860
20230802,150400,17070335401,1802,1803,1803,1799,5050
20230802,150300,17061238931,1802,1797,1805,1797,7439
20230802,150200,17047852138,1798,1797,1798,1794,3412
20230802,150100,17041723337,1798,1797,1799,1795,3460
20230802,150000,17035505014,1797,1792,1798,1785,105278
20230802,145900,16846754922,1793,1790,1793,1790,16312
20230802,145800,16817538349,1792,1790,1792,1786,7866
20230802,145700,16803467723,1790,1792,1792,1789,24023
20230802,145600,16760461523,1792,1795,1795,1790,25399
20230802,145500,16714970111,1795,1795,1798,1794,10662
20230802,145400,16695826776,1797,1798,1798,1794,10990
20230802,145300,16676085820,1797,1800,1800,1796,6668
20230802,145200,16664101833,1800,1801,1801,1798,12814
20230802,145100,16641037030,1801,1802,1803,1800,6255
20230802,145000,16629772130,1801,1800,1804,1800,3884
20230802,144900,16622777405,1800,1798,1800,1798,1301
20230802,144800,16620436813,1798,1796,1798,1794,12883
20230802,144700,16597307773,1796,1799,1799,1796,3291
20230802,144600,16591391887,1800,1805,1808,1799,8877
20230802,144500,16575398331,1805,1807,1809,1804,9564
20230802,144400,16558132159,1809,1808,1810,1805,11004
20230802,144300,16538254174,1809,1814,1814,1807,11814
20230802,144200,16516851275,1814,1812,1815,1812,6596
20230802,144100,16504887337,1813,1799,1813,1799,19811
20230802,144000,16469082517,1799,1793,1799,1792,15306
20230802,143900,16441634380,1790,1793,1793,1790,8170
20230802,143800,16426989819,1793,1791,1793,1790,7674
20230802,143700,16413245169,1791,1793,1793,1791,5741
20230802,143600,16402955894,1794,1791,1794,1791,2600
20230802,143500,16398296984,1793,1799,1800,1793,4771
20230802,143400,16389721918,1802,1804,1805,1798,18617
20230802,143300,16356168383,1804,1796,1804,1795,28985
20230802,143200,16304031033,1794,1795,1799,1794,14816
20230802,143100,16277420881,1795,1793,1797,1792,20595
20230802,143000,16240465986,1792,1787,1792,1786,10224
20230802,142900,16222180731,1787,1781,1787,1781,2753
20230802,142800,16217269784,1783,1779,1783,1779,6400
20230802,142700,16205877439,1779,1771,1779,1771,12691
20230802,142600,16183341685,1772,1770,1777,1770,8665
20230802,142500,16167979618,1767,1766,1769,1765,21490
20230802,142400,16129993483,1766,1763,1766,1763,12887
20230802,142300,16107259794,1767,1761,1768,1754,92621
20230802,142200,15944528495,1763,1774,1774,1761,65555
20230802,142100,15828627221,1774,1780,1782,1774,29616
20230802,142000,15775970834,1780,1780,1783,1780,5435
20230802,141900,15766292326,1779,1782,1782,1778,15129
20230802,141800,15739362896,1782,1785,1788,1780,24085
20230802,141700,15696421222,1785,1788,1788,1784,8944
20230802,141600,15680451502,1788,1790,1791,1786,28882
20230802,141500,15628804524,1790,1792,1792,1788,13985
20230802,141400,15603772012,1790,1785,1794,1785,14502
20230802,141300,15577805175,1785,1773,1793,1773,31968
20230802,141200,15520800261,1774,1795,1795,1773,86074
20230802,141100,15367380399,1795,1810,1810,1792,131890
20230802,141000,15129823277,1810,1811,1813,1809,10430
20230802,140900,15110944844,1811,1814,1814,1810,11917
20230802,140800,15089366790,1815,1815,1815,1814,75
20230802,140700,15089230666,1815,1816,1816,1810,8262
20230802,140600,15074240620,1816,1814,1817,1813,5037
20230802,140500,15065097311,1817,1817,1818,1815,4924
20230802,140400,15056151995,1817,1823,1825,1817,23565
20230802,140300,15013224877,1823,1825,1825,1823,1015
20230802,140200,15011374278,1824,1825,1828,1824,3782
20230802,140100,15004473279,1824,1824,1824,1823,3575
20230802,140000,14997953026,1824,1822,1824,1822,4793
20230802,135900,14989217398,1824,1821,1825,1820,703
20230802,135800,14987936960,1825,1820,1828,1820,19369
20230802,135700,14952598389,1822,1820,1822,1820,9891
20230802,135600,14934589726,1821,1819,1821,1818,7676
20230802,135500,14920621674,1819,1819,1819,1818,9034
20230802,135400,14904190785,1819,1812,1823,1812,30386
20230802,135300,14848963603,1810,1808,1813,1808,22144
20230802,135200,14808886453,1808,1806,1808,1805,10318
20230802,135100,14790247883,1806,1804,1806,1804,8149
20230802,135000,14775543258,1805,1807,1808,1804,43198
20230802,134900,14697543191,1808,1809,1809,1807,11041
20230802,134800,14677590002,1809,1812,1812,1808,5735
20230802,134700,14667214569,1812,1809,1812,1808,8637
20230802,134600,14651588756,1810,1810,1811,1809,12720
20230802,134500,14628566060,1811,1812,1813,1810,12816
20230802,134400,14605355053,1812,1812,1812,1811,3458
20230802,134300,14599091863,1811,1811,1813,1810,22019
20230802,134200,14559216783,1811,1811,1811,1810,5686
20230802,134100,14548921114,1811,1811,1811,1810,2394
20230802,134000,14544586927,1810,1811,1812,1810,7652
20230802,133900,14530735510,1811,1810,1812,1810,2125
20230802,133800,14526888640,1810,1809,1811,1809,7199
20230802,133700,14513864467,1809,1808,1809,1808,3139
20230802,133600,14508188343,1808,1809,1809,1807,8154
20230802,133500,14493449350,1809,1812,1812,1807,58190
20230802,133400,14388194249,1812,1812,1812,1811,5617
20230802,133300,14378020409,1812,1813,1813,1811,6258
20230802,133200,14366682242,1813,1812,1813,1811,13980
20230802,133100,14341349791,1812,1811,1812,1810,3249
20230802,133000,14335465023,1811,1813,1813,1811,7589
20230802,132900,14321714488,1813,1811,1813,1810,4512
20230802,132800,14313543885,1811,1809,1811,1809,16676
20230802,132700,14283364986,1810,1811,1812,1809,16479
20230802,132600,14253528520,1811,1811,1812,1808,50134
20230802,132500,14162824890,1811,1811,1813,1810,26141
20230802,132400,14115498411,1810,1814,1814,1810,42354
20230802,132300,14038769543,1814,1811,1814,1811,11052
20230802,132200,14018737970,1810,1817,1817,1810,42917
20230802,132100,13940938257,1817,1821,1823,1815,105314
20230802,132000,13749341084,1823,1823,1825,1821,7007
20230802,131900,13736568982,1823,1822,1823,1822,12987
20230802,131800,13712906206,1822,1825,1825,1822,23485
20230802,131700,13670079882,1825,1826,1826,1825,7194
20230802,131600,13656950291,1827,1827,1827,1825,562
20230802,131500,13655924090,1827,1825,1827,1824,12046
20230802,131400,13633940173,1825,1827,1829,1824,16440
20230802,131300,13603924173,1828,1824,1829,1823,9773
20230802,131200,13586083283,1824,1824,1827,1823,12971
20230802,131100,13562422117,1824,1828,1828,1823,30922
20230802,131000,13505980083,1828,1832,1833,1828,12046
20230802,130900,13483933717,1832,1831,1832,1830,5664
20230802,130800,13473565081,1831,1831,1832,1830,1017
20230802,130700,13471702796,1832,1832,1833,1830,6417
20230802,130600,13459949358,1833,1831,1833,1831,2775
20230802,130500,13454866378,1831,1833,1833,1830,3569
20230802,130400,13448334111,1831,1833,1833,1831,2087
20230802,130300,13444509391,1833,1831,1833,1830,1432
20230802,130200,13441887840,1830,1831,1835,1830,4583
20230802,130100,13433498614,1832,1835,1836,1830,5916
20230802,130000,13422648524,1836,1835,1836,1835,2674
20230802,125900,13417741185,1835,1836,1836,1830,4640
20230802,125800,13409245431,1832,1836,1836,1832,2641
20230802,125700,13404402829,1835,1837,1837,1831,10293
20230802,125600,13385505690,1837,1835,1837,1828,4181
20230802,125500,13377834186,1827,1827,1830,1827,17564
20230802,125400,13345724871,1827,1826,1827,1825,7465
20230802,125300,13332096837,1826,1830,1830,1826,13397
20230802,125200,13307613283,1830,1830,1835,1830,22335
20230802,125100,13266724281,1831,1836,1836,1831,22004
20230802,125000,13226385401,1837,1839,1839,1836,8991
20230802,124900,13209867476,1839,1840,1840,1838,7600
20230802,124800,13195892428,1841,1839,1841,1839,3324
20230802,124700,13189778156,1840,1844,1844,1840,13072
20230802,124600,13165719955,1844,1841,1844,1840,17306
20230802,124500,13133863034,1842,1849,1849,1842,26796
20230802,124400,13084407681,1850,1849,1851,1849,1502
20230802,124300,13081629940,1849,1849,1850,1848,26154
20230802,124200,13033294616,1849,1850,1851,1849,10511
20230802,124100,13013857489,1849,1850,1850,1849,10017
20230802,124000,12995328592,1849,1850,1850,1849,2763
20230802,123900,12990219760,1850,1850,1851,1849,3985
20230802,123800,12982846265,1851,1850,1851,1850,5863
20230802,123700,12971999073,1851,1850,1852,1850,3170
20230802,123600,12966130303,1849,1855,1855,1849,8900
20230802,123500,12949661630,1850,1855,1855,1850,6635
20230802,123400,12937380119,1855,1852,1855,1850,3548
20230802,123300,12930810479,1850,1855,1855,1850,51711
20230802,123200,12835037814,1856,1855,1857,1855,1403
20230802,123100,12832434216,1854,1856,1859,1854,24682
20230802,123000,12786631784,1856,1859,1859,1855,9188
20230802,122900,12769572454,1859,1858,1860,1858,1453
20230802,122800,12766871289,1858,1857,1860,1857,883
20230802,122700,12765231325,1856,1855,1857,1855,3597
20230802,122600,12758558238,1854,1854,1855,1853,3465
20230802,122500,12752135264,1855,1857,1857,1855,1693
20230802,122400,12748993728,1858,1863,1863,1858,10800
20230802,122300,12728899577,1861,1863,1864,1861,5530
20230802,122200,12718601217,1863,1865,1865,1862,557
20230802,122100,12717563611,1862,1867,1867,1862,8243
20230802,122000,12702192573,1870,1870,1870,1867,6848
20230802,121900,12689402510,1870,1870,1870,1868,5090
20230802,121800,12679888132,1870,1869,1870,1868,2412
20230802,121700,12675380154,1870,1870,1870,1869,4581
20230802,121600,12666813727,1870,1870,1872,1868,5691
20230802,121500,12656172421,1870,1870,1871,1868,2316
20230802,121400,12651842246,1870,1868,1871,1868,4771
20230802,121300,12642925538,1871,1870,1871,1868,2361
20230802,121200,12638510207,1872,1866,1872,1866,13500
20230802,121100,12613257605,1869,1866,1869,1866,3202
20230802,121000,12607280159,1866,1867,1870,1865,14744
20230802,120900,12579761511,1867,1865,1870,1865,5648
20230802,120800,12569209983,1865,1863,1865,1862,4915
20230802,120700,12560056581,1863,1865,1865,1862,1099
20230802,120600,12558009764,1865,1873,1873,1865,27713
20230802,120500,12506246857,1873,1870,1873,1870,4313
20230802,120400,12498175226,1870,1870,1874,1870,26334
20230802,120300,12448897553,1874,1867,1878,1867,16527
20230802,120200,12417988955,1868,1856,1869,1856,68773
20230802,120100,12289860858,1856,1853,1856,1853,18201
20230802,120000,12256112630,1853,1852,1853,1850,8591
20230802,115900,12240205494,1851,1850,1851,1850,8053
20230802,115800,12225305379,1851,1849,1851,1846,3303
20230802,115700,12219197282,1849,1845,1850,1843,10121
20230802,115600,12200509569,1845,1845,1845,1845,690
20230802,115500,12199236519,1845,1845,1847,1839,17664
20230802,115400,12166661987,1845,1838,1845,1838,5174
20230802,115300,12157139220,1838,1838,1839,1838,4363
20230802,115200,12149119344,1838,1837,1839,1836,4913
20230802,115100,12140098223,1839,1840,1840,1836,10198
20230802,115000,12121364117,1840,1845,1845,1840,17337
20230802,114900,12089428719,1845,1845,1845,1843,5675
20230802,114800,12078963923,1845,1849,1850,1844,10334
20230802,114700,12059886270,1850,1851,1855,1850,15609
20230802,114600,12030973806,1851,1852,1857,1850,14867
20230802,114500,12003412737,1852,1842,1852,1842,15509
20230802,114400,11974802631,1842,1845,1846,1841,19337
20230802,114300,11939154670,1846,1830,1847,1830,12849
20230802,114200,11915532752,1830,1823,1830,1821,56910
20230802,114100,11811785017,1823,1830,1830,1823,22951
20230802,114000,11769888938,1831,1830,1833,1820,108267
20230802,113900,11572463293,1830,1856,1856,1830,100283
20230802,113800,11387482245,1856,1862,1862,1855,18665
20230802,113700,11352803650,1862,1857,1865,1857,27052
20230802,113600,11302491077,1858,1864,1864,1857,48540
20230802,113500,11212221564,1864,1866,1866,1862,15553
20230802,113400,11183244759,1866,1867,1868,1865,18317
20230802,113300,11149070993,1867,1864,1867,1864,13116
20230802,113200,11124600122,1864,1866,1867,1863,16122
20230802,113100,11094532941,1866,1867,1868,1866,18067
20230802,113000,11060805871,1868,1868,1868,1868,0
20230802,112900,11060805871,1868,1869,1870,1868,23097
20230802,112800,11017655515,1869,1870,1870,1868,21924
20230802,112700,10976678004,1870,1877,1877,1870,43194
20230802,112600,10895800940,1876,1884,1884,1876,39183
20230802,112500,10822122534,1885,1887,1887,1885,14117
20230802,112400,10795499518,1887,1887,1889,1886,5126
20230802,112300,10785826316,1890,1887,1890,1886,12552
20230802,112200,10762139528,1890,1890,1891,1888,11888
20230802,112100,10739688241,1889,1890,1891,1888,3828
20230802,112000,10732457236,1890,1890,1890,1889,5179
20230802,111900,10722671758,1890,1890,1890,1888,6974
20230802,111800,10709495455,1889,1886,1889,1886,7792
20230802,111700,10694790781,1887,1887,1888,1886,3397
20230802,111600,10688382795,1887,1887,1888,1887,2967
20230802,111500,10682784064,1887,1886,1888,1883,18954
20230802,111400,10647077394,1886,1887,1888,1885,8639
20230802,111300,10630783684,1888,1884,1888,1884,8283
20230802,111200,10615165399,1884,1883,1885,1883,8354
20230802,111100,10599432526,1884,1882,1885,1882,3602
20230802,111000,10592652714,1882,1883,1885,1881,7938
20230802,110900,10577710226,1883,1880,1885,1880,7467
20230802,110800,10563656002,1881,1879,1881,1879,12571
20230802,110700,10540023874,1880,1876,1880,1874,17658
20230802,110600,10506857672,1872,1872,1876,1871,55378
20230802,110500,10403178565,1872,1880,1882,1872,59426
20230802,110400,10291581128,1880,1884,1884,1880,32103
20230802,110300,10231180231,1884,1886,1888,1884,16612
20230802,110200,10199871964,1886,1886,1887,1884,19488
20230802,110100,10163126722,1886,1890,1891,1886,13322
20230802,110000,10137969216,1890,1891,1892,1889,94942
20230802,105900,9958513211,1890,1892,1892,1890,10778
20230802,105800,9938134008,1892,1891,1892,1890,9085
20230802,105700,9920950610,1891,1891,1893,1890,37350
20230802,105600,9850324603,1891,1892,1893,1891,48142
20230802,105500,9759280739,1893,1891,1893,1890,22683
20230802,105400,9716392795,1891,1895,1896,1890,113806
20230802,105300,9501044774,1896,1896,1897,1895,33246
20230802,105200,9438020939,1897,1899,1899,1896,16630
20230802,105100,9406459342,1899,1899,1899,1898,5703
20230802,105000,9395634763,1898,1898,1899,1897,11766
20230802,104900,9373307415,1898,1899,1899,1897,18584
20230802,104800,9338042474,1899,1899,1899,1898,7836
20230802,104700,9323165329,1899,1900,1900,1898,6161
20230802,104600,9311465451,1899,1900,1900,1898,20122
20230802,104500,9273258092,1899,1900,1901,1899,13059
20230802,104400,9248447063,1900,1900,1900,1898,33293
20230802,104300,9185211594,1900,1901,1901,1899,46068
20230802,104200,9097684485,1901,1903,1904,1900,29251
20230802,104100,9042055470,1903,1908,1909,1902,25650
20230802,104000,8993206832,1909,1916,1916,1908,9238
20230802,103900,8975564176,1916,1911,1916,1909,35395
20230802,103800,8907944282,1911,1913,1920,1910,61341
20230802,103700,8790637115,1913,1907,1920,1903,21683
20230802,103600,8749218966,1906,1903,1908,1900,63018
20230802,103500,8629357481,1903,1904,1909,1900,18627
20230802,103400,8593914531,1902,1902,1902,1897,100850
20230802,103300,8402316168,1901,1908,1910,1901,49400
20230802,103200,8308196778,1908,1915,1915,1906,66606
20230802,103100,8180950672,1916,1921,1922,1915,37602
20230802,103000,8108865650,1920,1924,1927,1920,21377
20230802,102900,8067771207,1924,1921,1924,1920,37294
20230802,102800,7996139253,1922,1929,1929,1920,71242
20230802,102700,7859087053,1929,1931,1931,1929,43364
20230802,102600,7775392109,1932,1934,1934,1931,11830
20230802,102500,7752533484,1934,1934,1937,1934,3882
20230802,102400,7745022590,1934,1932,1935,1931,10462
20230802,102300,7724807633,1932,1932,1933,1931,10340
20230802,102200,7704830714,1933,1934,1935,1932,10264
20230802,102100,7684994276,1934,1941,1941,1934,32703
20230802,102000,7621673685,1939,1945,1945,1939,49806
20230802,101900,7524983601,1947,1946,1947,1945,3958
20230802,101800,7517281123,1947,1944,1947,1943,7960
20230802,101700,7501804695,1944,1943,1945,1943,3530
20230802,101600,7494944355,1944,1944,1944,1943,14649
20230802,101500,7466470862,1944,1945,1945,1943,5631
20230802,101400,7455524126,1945,1945,1946,1943,18391
20230802,101300,7419758058,1945,1943,1945,1943,6848
20230802,101200,7406445102,1943,1942,1943,1941,5176
20230802,101100,7396390578,1942,1943,1943,1938,21380
20230802,101000,7354915677,1941,1944,1944,1938,17534
20230802,100900,7320898893,1943,1940,1945,1938,20163
20230802,100800,7281735130,1940,1938,1940,1937,9490
20230802,100700,7263339602,1940,1936,1940,1936,15649
20230802,100600,7233001773,1935,1935,1937,1933,4395
20230802,100500,7224501070,1934,1939,1940,1934,14628
20230802,100400,7196175769,1937,1936,1940,1936,15713
20230802,100300,7165714796,1936,1933,1936,1932,9105
20230802,100200,7148104728,1933,1938,1940,1932,32674
20230802,100100,7084858809,1938,1932,1938,1931,28766
20230802,100000,7029195284,1931,1932,1932,1930,11781
20230802,095900,7006441041,1931,1929,1931,1929,10004
20230802,095800,6987133906,1930,1925,1930,1924,16182
20230802,095700,6955937934,1926,1927,1928,1924,27298
20230802,095600,6903371616,1928,1928,1929,1927,10097
20230802,095500,6883902337,1929,1927,1930,1926,12199
20230802,095400,6860389515,1926,1925,1926,1924,22568
20230802,095300,6816941446,1925,1926,1927,1925,25663
20230802,095200,6767529481,1925,1925,1927,1924,33160
20230802,095100,6703705614,1925,1926,1928,1922,65440
20230802,095000,6577800650,1927,1929,1930,1922,76562
20230802,094900,6430485070,1930,1946,1946,1930,104673
20230802,094800,6227431268,1946,1942,1949,1941,29835
20230802,094700,6169428232,1944,1951,1952,1943,57805
20230802,094600,6056764303,1951,1955,1956,1950,97643
20230802,094500,5866150472,1956,1958,1959,1955,65110
20230802,094400,5738700096,1959,1959,1959,1957,18238
20230802,094300,5702994565,1957,1967,1967,1957,98910
20230802,094200,5509035902,1967,1962,1967,1961,12451
20230802,094100,5484601375,1961,1961,1967,1961,24112
20230802,094000,5437241618,1962,1962,1962,1960,7720
20230802,093900,5422101336,1962,1959,1962,1958,27841
20230802,093800,5367545813,1959,1959,1960,1958,10311
20230802,093700,5347349655,1960,1957,1960,1957,22266
20230802,093600,5303742136,1958,1961,1962,1957,69865
20230802,093500,5166874934,1962,1963,1963,1960,46647
20230802,093400,5075367372,1963,1974,1975,1963,80398
20230802,093300,4917045747,1976,1972,1977,1970,39915
20230802,093200,4838283904,1972,1974,1978,1970,64270
20230802,093100,4711426676,1975,1963,1978,1961,95846
20230802,093000,4522666874,1963,1967,1967,1960,45132
20230802,092900,4434048979,1967,1976,1976,1965,135717
20230802,092800,4166595642,1975,1977,1977,1975,30342
20230802,092700,4106650082,1977,1976,1978,1975,76582
20230802,092600,3955363499,1977,1983,1983,1977,25298
20230802,092500,3905309227,1983,1984,1987,1980,38663
20230802,092400,3828604914,1984,1976,1984,1975,42203
20230802,092300,3745119727,1976,1978,1979,1976,45957
20230802,092200,3654281896,1979,1985,1985,1978,28438
20230802,092100,3597947676,1982,1980,1984,1976,82565
20230802,092000,3434542007,1980,1998,1998,1977,205116
20230802,091900,3027126711,1998,2000,2000,1997,35393
20230802,091800,2956369651,2005,2000,2005,2000,15526
20230802,091700,2925266621,2000,2000,2000,1999,11343
20230802,091600,2902585597,2000,1999,2005,1999,36605
20230802,091500,2829355549,1999,1999,2000,1998,25358
20230802,091400,2778660920,1999,1989,2010,1987,85544
20230802,091300,2608228314,1989,1995,1995,1985,99790
20230802,091200,2409604713,1995,2005,2005,1995,72840
20230802,091100,2264043248,2010,2015,2015,1999,76364
20230802,091000,2111133075,2015,2020,2025,2000,87710
20230802,090900,1934501525,2020,2000,2035,2000,50972
20230802,090800,1831605820,2000,2035,2045,2000,205418
20230802,090700,1416867150,2035,2030,2040,2030,24384
20230802,090600,1367192795,2030,2020,2045,2020,51033
20230802,090500,1263401030,2020,2020,2025,2010,87276
20230802,090400,1087479185,2015,2050,2055,2015,163863
20230802,090300,754353085,2050,2050,2060,2040,76203
20230802,090200,598419830,2040,2045,2060,2030,98180
20230802,090100,398043520,2050,2090,2095,2050,85568
20230802,090000,221722440,2090,2075,2095,2065,101441