KissMeData/084440/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,2393882080,1910,1910,1910,1910,40090
20230630,193700,2393882080,1910,1910,1910,1910,0
20230630,193600,2393882080,1910,1910,1910,1910,0
20230630,193500,2393882080,1910,1910,1910,1910,0
20230630,193400,2393882080,1910,1910,1910,1910,0
20230630,193300,2393882080,1910,1910,1910,1910,0
20230630,193200,2393882080,1910,1910,1910,1910,0
20230630,193100,2393882080,1910,1910,1910,1910,0
20230630,193000,2393882080,1910,1910,1910,1910,0
20230630,192900,2393882080,1910,1910,1910,1910,0
20230630,192800,2393882080,1910,1910,1910,1910,0
20230630,192700,2393882080,1910,1910,1910,1910,0
20230630,192600,2393882080,1910,1910,1910,1910,0
20230630,192500,2393882080,1910,1910,1910,1910,0
20230630,192400,2393882080,1910,1910,1910,1910,0
20230630,192300,2393882080,1910,1910,1910,1910,0
20230630,192200,2393882080,1910,1910,1910,1910,0
20230630,192100,2393882080,1910,1910,1910,1910,0
20230630,192000,2393882080,1910,1910,1910,1910,0
20230630,191900,2393882080,1910,1910,1910,1910,0
20230630,191800,2393882080,1910,1910,1910,1910,0
20230630,191700,2393882080,1910,1910,1910,1910,0
20230630,191600,2393882080,1910,1910,1910,1910,0
20230630,191500,2393882080,1910,1910,1910,1910,0
20230630,191400,2393882080,1910,1910,1910,1910,0
20230630,191300,2393882080,1910,1910,1910,1910,0
20230630,191200,2393882080,1910,1910,1910,1910,0
20230630,191100,2393882080,1910,1910,1910,1910,0
20230630,191000,2393882080,1910,1910,1910,1910,0
20230630,190900,2393882080,1910,1910,1910,1910,0
20230630,190800,2393882080,1910,1910,1910,1910,40090
20230630,190700,2393882080,1910,1910,1910,1910,0
20230630,190600,2393882080,1910,1910,1910,1910,0
20230630,190500,2393882080,1910,1910,1910,1910,0
20230630,190400,2393882080,1910,1910,1910,1910,0
20230630,190300,2393882080,1910,1910,1910,1910,0
20230630,190200,2393882080,1910,1910,1910,1910,0
20230630,190100,2393882080,1910,1910,1910,1910,0
20230630,190000,2393882080,1910,1910,1910,1910,0
20230630,185900,2393882080,1910,1910,1910,1910,0
20230630,185800,2393882080,1910,1910,1910,1910,0
20230630,185700,2393882080,1910,1910,1910,1910,0
20230630,185600,2393882080,1910,1910,1910,1910,0
20230630,185500,2393882080,1910,1910,1910,1910,0
20230630,185400,2393882080,1910,1910,1910,1910,0
20230630,185300,2393882080,1910,1910,1910,1910,0
20230630,185200,2393882080,1910,1910,1910,1910,0
20230630,185100,2393882080,1910,1910,1910,1910,0
20230630,185000,2393882080,1910,1910,1910,1910,0
20230630,184900,2393882080,1910,1910,1910,1910,0
20230630,184800,2393882080,1910,1910,1910,1910,0
20230630,184700,2393882080,1910,1910,1910,1910,0
20230630,184600,2393882080,1910,1910,1910,1910,0
20230630,184500,2393882080,1910,1910,1910,1910,0
20230630,184400,2393882080,1910,1910,1910,1910,0
20230630,184300,2393882080,1910,1910,1910,1910,0
20230630,184200,2393882080,1910,1910,1910,1910,0
20230630,184100,2393882080,1910,1910,1910,1910,0
20230630,184000,2393882080,1910,1910,1910,1910,0
20230630,183900,2393882080,1910,1910,1910,1910,0
20230630,183800,2393882080,1910,1910,1910,1910,40090
20230630,183700,2393882080,1910,1910,1910,1910,0
20230630,183600,2393882080,1910,1910,1910,1910,0
20230630,183500,2393882080,1910,1910,1910,1910,0
20230630,183400,2393882080,1910,1910,1910,1910,0
20230630,183300,2393882080,1910,1910,1910,1910,0
20230630,183200,2393882080,1910,1910,1910,1910,0
20230630,183100,2393882080,1910,1910,1910,1910,0
20230630,183000,2393882080,1910,1910,1910,1910,0
20230630,182900,2393882080,1910,1910,1910,1910,0
20230630,182800,2393882080,1910,1910,1910,1910,0
20230630,182700,2393882080,1910,1910,1910,1910,0
20230630,182600,2393882080,1910,1910,1910,1910,0
20230630,182500,2393882080,1910,1910,1910,1910,0
20230630,182400,2393882080,1910,1910,1910,1910,0
20230630,182300,2393882080,1910,1910,1910,1910,0
20230630,182200,2393882080,1910,1910,1910,1910,0
20230630,182100,2393882080,1910,1910,1910,1910,0
20230630,182000,2393882080,1910,1910,1910,1910,0
20230630,181900,2393882080,1910,1910,1910,1910,0
20230630,181800,2393882080,1910,1910,1910,1910,0
20230630,181700,2393882080,1910,1910,1910,1910,0
20230630,181600,2393882080,1910,1910,1910,1910,0
20230630,181500,2393882080,1910,1910,1910,1910,0
20230630,181400,2393882080,1910,1910,1910,1910,0
20230630,181300,2393882080,1910,1910,1910,1910,0
20230630,181200,2393882080,1910,1910,1910,1910,0
20230630,181100,2393882080,1910,1910,1910,1910,0
20230630,181000,2393882080,1910,1910,1910,1910,0
20230630,180900,2393882080,1910,1910,1910,1910,0
20230630,180800,2393882080,1910,1910,1910,1910,40090
20230630,180700,2393882080,1910,1910,1910,1910,0
20230630,180600,2393882080,1910,1910,1910,1910,0
20230630,180500,2393882080,1910,1910,1910,1910,0
20230630,180400,2393882080,1910,1910,1910,1910,0
20230630,180300,2393882080,1910,1910,1910,1910,0
20230630,180200,2393882080,1910,1910,1910,1910,0
20230630,180100,2393882080,1910,1910,1910,1910,0
20230630,180000,2393882080,1910,1910,1910,1910,0
20230630,175900,2393882080,1910,1910,1910,1910,0
20230630,175800,2393882080,1910,1910,1910,1910,0
20230630,175700,2393882080,1910,1910,1910,1910,0
20230630,175600,2393882080,1910,1910,1910,1910,0
20230630,175500,2393882080,1910,1910,1910,1910,0
20230630,175400,2393882080,1910,1910,1910,1910,0
20230630,175300,2393882080,1910,1910,1910,1910,0
20230630,175200,2393882080,1910,1910,1910,1910,0
20230630,175100,2393882080,1910,1910,1910,1910,0
20230630,175000,2393882080,1910,1910,1910,1910,0
20230630,174900,2393882080,1910,1910,1910,1910,0
20230630,174800,2393882080,1910,1910,1910,1910,0
20230630,174700,2393882080,1910,1910,1910,1910,0
20230630,174600,2393882080,1910,1910,1910,1910,0
20230630,174500,2393882080,1910,1910,1910,1910,0
20230630,174400,2393882080,1910,1910,1910,1910,0
20230630,174300,2393882080,1910,1910,1910,1910,0
20230630,174200,2393882080,1910,1910,1910,1910,0
20230630,174100,2393882080,1910,1910,1910,1910,0
20230630,174000,2393882080,1910,1910,1910,1910,0
20230630,173900,2393882080,1910,1910,1910,1910,0
20230630,173800,2393882080,1910,1910,1910,1910,40090
20230630,173700,2393882080,1910,1910,1910,1910,0
20230630,173600,2393882080,1910,1910,1910,1910,0
20230630,173500,2393882080,1910,1910,1910,1910,0
20230630,173400,2393882080,1910,1910,1910,1910,0
20230630,173300,2393882080,1910,1910,1910,1910,0
20230630,173200,2393882080,1910,1910,1910,1910,0
20230630,173100,2393882080,1910,1910,1910,1910,0
20230630,173000,2393882080,1910,1910,1910,1910,0
20230630,172900,2393882080,1910,1910,1910,1910,0
20230630,172800,2393882080,1910,1910,1910,1910,0
20230630,172700,2393882080,1910,1910,1910,1910,0
20230630,172600,2393882080,1910,1910,1910,1910,0
20230630,172500,2393882080,1910,1910,1910,1910,0
20230630,172400,2393882080,1910,1910,1910,1910,0
20230630,172300,2393882080,1910,1910,1910,1910,0
20230630,172200,2393882080,1910,1910,1910,1910,0
20230630,172100,2393882080,1910,1910,1910,1910,0
20230630,172000,2393882080,1910,1910,1910,1910,0
20230630,171900,2393882080,1910,1910,1910,1910,0
20230630,171800,2393882080,1910,1910,1910,1910,0
20230630,171700,2393882080,1910,1910,1910,1910,0
20230630,171600,2393882080,1910,1910,1910,1910,0
20230630,171500,2393882080,1910,1910,1910,1910,0
20230630,171400,2393882080,1910,1910,1910,1910,0
20230630,171300,2393882080,1910,1910,1910,1910,0
20230630,171200,2393882080,1910,1910,1910,1910,0
20230630,171100,2393882080,1910,1910,1910,1910,0
20230630,171000,2393882080,1910,1910,1910,1910,0
20230630,170900,2393882080,1910,1910,1910,1910,0
20230630,170800,2393882080,1910,1910,1910,1910,40090
20230630,170700,2393882080,1910,1910,1910,1910,0
20230630,170600,2393882080,1910,1910,1910,1910,0
20230630,170500,2393882080,1910,1910,1910,1910,0
20230630,170400,2393882080,1910,1910,1910,1910,0
20230630,170300,2393882080,1910,1910,1910,1910,0
20230630,170200,2393882080,1910,1910,1910,1910,0
20230630,170100,2393882080,1910,1910,1910,1910,0
20230630,170000,2393882080,1910,1910,1910,1910,0
20230630,165900,2393882080,1910,1910,1910,1910,0
20230630,165800,2393882080,1910,1910,1910,1910,0
20230630,165700,2393882080,1910,1910,1910,1910,0
20230630,165600,2393882080,1910,1910,1910,1910,0
20230630,165500,2393882080,1910,1910,1910,1910,0
20230630,165400,2393882080,1910,1910,1910,1910,0
20230630,165300,2393882080,1910,1910,1910,1910,0
20230630,165200,2393882080,1910,1910,1910,1910,0
20230630,165100,2393882080,1910,1910,1910,1910,0
20230630,165000,2393882080,1910,1910,1910,1910,0
20230630,164900,2393882080,1910,1910,1910,1910,0
20230630,164800,2393882080,1910,1910,1910,1910,0
20230630,164700,2393882080,1910,1910,1910,1910,0
20230630,164600,2393882080,1910,1910,1910,1910,0
20230630,164500,2393882080,1910,1910,1910,1910,0
20230630,164400,2393882080,1910,1910,1910,1910,0
20230630,164300,2393882080,1910,1910,1910,1910,0
20230630,164200,2393882080,1910,1910,1910,1910,0
20230630,164100,2393882080,1910,1910,1910,1910,0
20230630,164000,2393882080,1910,1910,1910,1910,0
20230630,163900,2393882080,1910,1910,1910,1910,0
20230630,163800,2393882080,1910,1910,1910,1910,40090
20230630,163700,2393882080,1910,1910,1910,1910,0
20230630,163600,2393882080,1910,1910,1910,1910,0
20230630,163500,2393882080,1910,1910,1910,1910,0
20230630,163400,2393882080,1910,1910,1910,1910,0
20230630,163300,2393882080,1910,1910,1910,1910,0
20230630,163200,2393882080,1910,1910,1910,1910,0
20230630,163100,2393882080,1910,1910,1910,1910,0
20230630,163000,2393882080,1910,1910,1910,1910,0
20230630,162900,2393882080,1910,1910,1910,1910,0
20230630,162800,2393882080,1910,1910,1910,1910,0
20230630,162700,2393882080,1910,1910,1910,1910,0
20230630,162600,2393882080,1910,1910,1910,1910,0
20230630,162500,2393882080,1910,1910,1910,1910,0
20230630,162400,2393882080,1910,1910,1910,1910,0
20230630,162300,2393882080,1910,1910,1910,1910,0
20230630,162200,2393882080,1910,1910,1910,1910,0
20230630,162100,2393882080,1910,1910,1910,1910,0
20230630,162000,2393882080,1910,1910,1910,1910,0
20230630,161900,2393882080,1910,1910,1910,1910,0
20230630,161800,2393882080,1910,1910,1910,1910,0
20230630,161700,2393882080,1910,1910,1910,1910,0
20230630,161600,2393882080,1910,1910,1910,1910,0
20230630,161500,2393882080,1910,1910,1910,1910,0
20230630,161400,2393882080,1910,1910,1910,1910,0
20230630,161300,2393882080,1910,1910,1910,1910,0
20230630,161200,2393882080,1910,1910,1910,1910,0
20230630,161100,2393882080,1910,1910,1910,1910,0
20230630,161000,2393882080,1910,1910,1910,1910,0
20230630,160900,2393882080,1910,1910,1910,1910,0
20230630,160800,2393882080,1910,1910,1910,1910,40090
20230630,160700,2393882080,1910,1910,1910,1910,0
20230630,160600,2393882080,1910,1910,1910,1910,0
20230630,160500,2393882080,1910,1910,1910,1910,0
20230630,160400,2393882080,1910,1910,1910,1910,0
20230630,160300,2393882080,1910,1910,1910,1910,0
20230630,160200,2393882080,1910,1910,1910,1910,0
20230630,160100,2393882080,1910,1910,1910,1910,0
20230630,160000,2393882080,1910,1910,1910,1910,0
20230630,155900,2393882080,1910,1910,1910,1910,0
20230630,155800,2393882080,1910,1910,1910,1910,0
20230630,155700,2393882080,1910,1910,1910,1910,0
20230630,155600,2393882080,1910,1910,1910,1910,0
20230630,155500,2393882080,1910,1910,1910,1910,0
20230630,155400,2393882080,1910,1910,1910,1910,0
20230630,155300,2393882080,1910,1910,1910,1910,0
20230630,155200,2393882080,1910,1910,1910,1910,0
20230630,155100,2393882080,1910,1910,1910,1910,0
20230630,155000,2393882080,1910,1910,1910,1910,0
20230630,154900,2393882080,1910,1910,1910,1910,0
20230630,154800,2393882080,1910,1910,1910,1910,0
20230630,154700,2393882080,1910,1910,1910,1910,0
20230630,154600,2393882080,1910,1910,1910,1910,0
20230630,154500,2393882080,1910,1910,1910,1910,0
20230630,154400,2393882080,1910,1910,1910,1910,0
20230630,154300,2393882080,1910,1910,1910,1910,0
20230630,154200,2393882080,1910,1910,1910,1910,0
20230630,154100,2393882080,1910,1910,1910,1910,0
20230630,154000,2393882080,1910,1910,1910,1910,0
20230630,153900,2393882080,1910,1910,1910,1910,0
20230630,153800,2393882080,1910,1910,1910,1910,40090
20230630,153700,2393882080,1910,1910,1910,1910,0
20230630,153600,2393882080,1910,1910,1910,1910,0
20230630,153500,2393882080,1910,1910,1910,1910,0
20230630,153400,2393882080,1910,1910,1910,1910,0
20230630,153300,2393882080,1910,1910,1910,1910,0
20230630,153200,2393882080,1910,1910,1910,1910,0
20230630,153100,2393882080,1910,1910,1910,1910,0
20230630,153000,2393882080,1910,1910,1910,1910,40090
20230630,152900,2317310180,1899,1899,1899,1899,0
20230630,152800,2317310180,1899,1899,1899,1899,0
20230630,152700,2317310180,1899,1899,1899,1899,0
20230630,152600,2317310180,1899,1899,1899,1899,0
20230630,152500,2317310180,1899,1899,1899,1899,0
20230630,152400,2317310180,1899,1899,1899,1899,0
20230630,152300,2317310180,1899,1899,1899,1899,0
20230630,152200,2317310180,1899,1899,1899,1899,0
20230630,152100,2317310180,1899,1899,1899,1899,0
20230630,152000,2317310180,1899,1899,1899,1899,0
20230630,151900,2317310180,1899,1899,1899,1895,4760
20230630,151800,2308275067,1899,1897,1899,1892,5802
20230630,151700,2297288556,1899,1896,1899,1896,5359
20230630,151600,2287127871,1899,1896,1899,1896,670
20230630,151500,2285857482,1900,1894,1900,1894,1208
20230630,151400,2283567069,1894,1896,1897,1891,4839
20230630,151300,2274404192,1891,1896,1896,1891,7264
20230630,151200,2260657911,1897,1899,1900,1897,3334
20230630,151100,2254329406,1899,1899,1900,1899,9340
20230630,151000,2236589734,1899,1895,1899,1894,1147
20230630,150900,2234412305,1899,1898,1899,1898,177
20230630,150800,2234076183,1899,1899,1904,1892,4053
20230630,150700,2226380361,1899,1899,1899,1890,151
20230630,150600,2226094512,1899,1896,1900,1889,9430
20230630,150500,2208256989,1891,1898,1898,1891,801
20230630,150400,2206742169,1892,1896,1896,1891,165
20230630,150300,2206429902,1898,1894,1899,1888,9814
20230630,150200,2187871714,1894,1900,1900,1894,1372
20230630,150100,2185272070,1904,1903,1904,1900,706
20230630,150000,2183930516,1905,1900,1906,1900,2465
20230630,145900,2179246955,1909,1900,1909,1900,349
20230630,145800,2178583045,1900,1898,1900,1893,3374
20230630,145700,2172173439,1899,1899,1899,1899,1
20230630,145600,2172171540,1893,1892,1900,1892,7
20230630,145500,2172158287,1892,1896,1896,1892,3200
20230630,145400,2166097189,1896,1899,1900,1896,1143
20230630,145300,2163929092,1900,1909,1909,1899,9115
20230630,145200,2146610729,1901,1902,1902,1901,557
20230630,145100,2145551321,1909,1909,1909,1909,10
20230630,145000,2145532231,1910,1910,1910,1910,1
20230630,144900,2145530321,1910,1902,1910,1901,94
20230630,144800,2145351559,1910,1910,1910,1910,392
20230630,144700,2144602839,1904,1904,1904,1904,525
20230630,144600,2143603239,1904,1910,1910,1904,716
20230630,144500,2142239969,1902,1910,1910,1902,601
20230630,144400,2141096859,1910,1910,1910,1910,0
20230630,144300,2141096859,1910,1902,1910,1902,7994
20230630,144200,2125892263,1910,1910,1910,1910,1
20230630,144100,2125890353,1910,1903,1910,1903,82
20230630,144000,2125734300,1903,1905,1905,1901,1819
20230630,143900,2122273797,1910,1910,1910,1910,44
20230630,143800,2122189757,1910,1910,1910,1904,3227
20230630,143700,2116039457,1910,1907,1910,1907,1744
20230630,143600,2112709730,1907,1907,1908,1907,283
20230630,143500,2112170047,1907,1908,1909,1903,49
20230630,143400,2112076617,1901,1903,1908,1901,2105
20230630,143300,2108071635,1909,1909,1909,1909,133
20230630,143200,2107817738,1909,1908,1909,1908,100
20230630,143100,2107626844,1908,1903,1909,1899,1361
20230630,143000,2105035123,1900,1907,1907,1900,916
20230630,142900,2103292690,1908,1908,1908,1908,14
20230630,142800,2103265978,1909,1909,1909,1909,27
20230630,142700,2103214435,1910,1910,1910,1907,44
20230630,142600,2103130469,1910,1910,1910,1910,213
20230630,142500,2102723639,1911,1911,1911,1911,2
20230630,142400,2102719817,1911,1900,1911,1900,2186
20230630,142300,2098566406,1898,1898,1898,1898,775
20230630,142200,2097095456,1898,1898,1898,1898,100
20230630,142100,2096905656,1898,1898,1898,1898,29
20230630,142000,2096850614,1893,1895,1895,1891,1675
20230630,141900,2093681704,1897,1898,1900,1897,696
20230630,141800,2092360787,1898,1899,1900,1898,568
20230630,141700,2091282720,1900,1901,1901,1899,1237
20230630,141600,2088931904,1901,1902,1902,1901,7
20230630,141500,2088918596,1900,1901,1902,1900,1683
20230630,141400,2085717832,1902,1903,1910,1902,613
20230630,141300,2084551535,1908,1909,1909,1908,129
20230630,141200,2084305402,1909,1909,1909,1909,161
20230630,141100,2083998053,1909,1904,1909,1900,4339
20230630,141000,2075751555,1911,1911,1911,1904,213
20230630,140900,2075345989,1905,1909,1909,1905,1002
20230630,140800,2073436909,1913,1908,1913,1907,163
20230630,140700,2073125539,1908,1913,1913,1908,438
20230630,140600,2072288556,1911,1911,1911,1911,158
20230630,140500,2071986618,1911,1913,1913,1911,447
20230630,140400,2071132191,1913,1913,1913,1913,14
20230630,140300,2071105409,1913,1913,1913,1911,1775
20230630,140200,2067711614,1913,1913,1913,1913,1
20230630,140100,2067709701,1913,1913,1913,1912,65
20230630,140000,2067585418,1913,1912,1913,1912,470
20230630,135900,2066686568,1913,1913,1913,1912,42
20230630,135800,2066606262,1913,1913,1913,1913,1
20230630,135700,2066604349,1913,1911,1913,1911,8104
20230630,135600,2051116865,1912,1912,1912,1912,0
20230630,135500,2051116865,1912,1912,1912,1906,543
20230630,135400,2050081895,1912,1912,1912,1912,261
20230630,135300,2049582863,1912,1912,1912,1912,0
20230630,135200,2049582863,1912,1910,1912,1909,544
20230630,135100,2048543821,1912,1912,1912,1912,0
20230630,135000,2048543821,1912,1912,1912,1912,1
20230630,134900,2048541909,1905,1905,1912,1905,31
20230630,134800,2048482847,1912,1912,1912,1912,1
20230630,134700,2048480935,1904,1913,1914,1904,1161
20230630,134600,2046266123,1914,1914,1914,1914,0
20230630,134500,2046266123,1914,1912,1914,1912,11
20230630,134400,2046245089,1914,1914,1914,1912,52
20230630,134300,2046145661,1914,1914,1914,1914,0
20230630,134200,2046145661,1914,1916,1916,1912,124
20230630,134100,2045908452,1918,1918,1918,1918,1
20230630,134000,2045906534,1918,1919,1919,1914,359
20230630,133900,2045219399,1917,1917,1917,1917,16
20230630,133800,2045188727,1920,1920,1920,1920,51
20230630,133700,2045090807,1920,1918,1920,1914,86
20230630,133600,2044925839,1920,1920,1920,1920,2
20230630,133500,2044921999,1924,1924,1924,1919,804
20230630,133400,2043379103,1923,1923,1923,1923,2712
20230630,133300,2038163927,1924,1924,1924,1924,0
20230630,133200,2038163927,1924,1924,1924,1924,1
20230630,133100,2038162003,1924,1924,1924,1924,0
20230630,133000,2038162003,1924,1924,1924,1924,0
20230630,132900,2038162003,1924,1924,1924,1919,935
20230630,132800,2036365792,1924,1924,1924,1924,1
20230630,132700,2036363868,1924,1924,1924,1924,102
20230630,132600,2036167620,1924,1924,1924,1924,1
20230630,132500,2036165696,1924,1923,1924,1923,41
20230630,132400,2036086852,1923,1925,1925,1923,265
20230630,132300,2035577255,1925,1924,1925,1919,371
20230630,132200,2034863940,1923,1923,1925,1923,1877
20230630,132100,2031254359,1923,1924,1925,1923,2616
20230630,132000,2026222822,1924,1920,1924,1920,3967
20230630,131900,2018599095,1920,1915,1920,1915,13684
20230630,131800,1992366484,1915,1915,1915,1915,901
20230630,131700,1990641069,1915,1912,1915,1912,3001
20230630,131600,1984899719,1912,1912,1912,1912,1
20230630,131500,1984897807,1911,1912,1912,1907,1047
20230630,131400,1982899523,1912,1913,1913,1912,397
20230630,131300,1982140152,1914,1913,1915,1913,334
20230630,131200,1981501204,1915,1915,1915,1915,1
20230630,131100,1981499289,1915,1915,1915,1913,303
20230630,131000,1980919644,1913,1913,1913,1913,10
20230630,130900,1980900514,1915,1913,1915,1913,1705
20230630,130800,1977638761,1913,1913,1913,1913,202
20230630,130700,1977252335,1914,1914,1914,1914,21
20230630,130600,1977212141,1914,1915,1915,1911,55
20230630,130500,1977106872,1915,1914,1915,1911,827
20230630,130400,1975525394,1914,1915,1915,1914,51
20230630,130300,1975427779,1913,1915,1915,1913,3
20230630,130200,1975422036,1915,1915,1915,1915,40
20230630,130100,1975345436,1915,1915,1915,1915,0
20230630,130000,1975345436,1915,1915,1915,1911,78
20230630,125900,1975196316,1915,1915,1915,1912,67
20230630,125800,1975068206,1912,1915,1915,1912,566
20230630,125700,1973984511,1915,1915,1915,1912,79
20230630,125600,1973833421,1911,1914,1915,1911,763
20230630,125500,1972372892,1914,1911,1914,1911,267
20230630,125400,1971862049,1914,1915,1915,1911,77
20230630,125300,1971714865,1915,1915,1915,1911,1093
20230630,125200,1969622089,1912,1914,1915,1912,3514
20230630,125100,1962898690,1913,1902,1913,1902,3014
20230630,125000,1957142488,1901,1900,1908,1898,1043
20230630,124900,1955156242,1898,1897,1903,1897,3665
20230630,124800,1948196749,1893,1893,1893,1893,1693
20230630,124700,1944991900,1893,1892,1893,1891,98
20230630,124600,1944806450,1891,1897,1897,1891,3164
20230630,124500,1938811624,1897,1895,1897,1895,69
20230630,124400,1938680831,1895,1896,1896,1895,133
20230630,124300,1938428689,1897,1899,1899,1897,344
20230630,124200,1937775785,1899,1899,1899,1898,516
20230630,124100,1936796101,1899,1899,1899,1896,630
20230630,124000,1935599734,1899,1899,1899,1895,3
20230630,123900,1935594041,1899,1899,1899,1899,9
20230630,123800,1935576950,1895,1895,1895,1895,98
20230630,123700,1935391240,1894,1894,1894,1894,909
20230630,123600,1933669594,1894,1894,1894,1894,700
20230630,123500,1932343794,1894,1894,1894,1894,1
20230630,123400,1932341900,1890,1894,1894,1890,248
20230630,123300,1931873175,1894,1890,1894,1890,201
20230630,123200,1931493281,1893,1893,1893,1893,221
20230630,123100,1931074928,1893,1892,1893,1888,404
20230630,123000,1930310852,1892,1890,1892,1890,3402
20230630,122900,1923878433,1890,1890,1890,1890,150
20230630,122800,1923594933,1890,1890,1890,1890,102
20230630,122700,1923402153,1890,1890,1890,1890,305
20230630,122600,1922825703,1890,1890,1890,1890,111
20230630,122500,1922615913,1891,1891,1891,1891,1
20230630,122400,1922614022,1887,1887,1891,1887,4214
20230630,122300,1914661324,1892,1893,1893,1892,12
20230630,122200,1914638618,1886,1886,1886,1886,1
20230630,122100,1914636732,1882,1882,1882,1882,0
20230630,122000,1914636732,1882,1894,1894,1882,1755
20230630,121900,1911322475,1894,1895,1895,1894,1122
20230630,121800,1909196736,1897,1897,1897,1895,3988
20230630,121700,1901638285,1898,1898,1900,1898,213
20230630,121600,1901234009,1898,1900,1900,1898,2
20230630,121500,1901230211,1899,1899,1899,1899,157
20230630,121400,1900932068,1901,1901,1901,1901,12
20230630,121300,1900909256,1901,1901,1901,1901,100
20230630,121200,1900719156,1901,1901,1901,1901,0
20230630,121100,1900719156,1901,1901,1901,1898,12
20230630,121000,1900696374,1902,1901,1902,1900,1051
20230630,120900,1898699178,1902,1902,1902,1902,5
20230630,120800,1898689668,1902,1902,1903,1902,62
20230630,120700,1898571743,1903,1903,1903,1903,0
20230630,120600,1898571743,1903,1901,1903,1895,599
20230630,120500,1897435151,1901,1905,1905,1901,1001
20230630,120400,1895532246,1907,1907,1907,1907,0
20230630,120300,1895532246,1907,1907,1907,1907,0
20230630,120200,1895532246,1907,1907,1907,1899,1436
20230630,120100,1892804884,1907,1897,1907,1897,4996
20230630,120000,1883327462,1907,1907,1907,1907,1
20230630,115900,1883325555,1898,1901,1905,1898,3967
20230630,115800,1875793476,1905,1905,1905,1901,5145
20230630,115700,1866002897,1905,1907,1907,1905,358
20230630,115600,1865320551,1908,1909,1909,1908,133
20230630,115500,1865066786,1909,1909,1909,1908,63
20230630,115400,1864946526,1910,1912,1912,1910,486
20230630,115300,1864018046,1912,1912,1913,1912,637
20230630,115200,1862800101,1913,1914,1915,1913,1221
20230630,115100,1860464316,1915,1914,1915,1914,16
20230630,115000,1860433690,1914,1915,1915,1914,6
20230630,114900,1860422201,1915,1914,1915,1914,201
20230630,114800,1860037486,1915,1915,1915,1913,502
20230630,114700,1859077156,1915,1915,1915,1915,79
20230630,114600,1858925871,1915,1915,1915,1915,100
20230630,114500,1858734371,1915,1918,1918,1910,1475
20230630,114400,1855906980,1918,1918,1918,1917,2383
20230630,114300,1851336584,1918,1917,1918,1917,8
20230630,114200,1851321245,1917,1917,1917,1913,172
20230630,114100,1850991525,1917,1913,1917,1913,2
20230630,114000,1850987695,1917,1917,1918,1913,34
20230630,113900,1850922520,1918,1917,1918,1917,380
20230630,113800,1850194059,1917,1917,1917,1917,0
20230630,113700,1850194059,1917,1917,1917,1917,0
20230630,113600,1850194059,1917,1917,1917,1910,1331
20230630,113500,1847645322,1917,1917,1917,1913,218
20230630,113400,1847228140,1917,1917,1917,1911,1339
20230630,113300,1844664646,1912,1917,1917,1911,2641
20230630,113200,1839609908,1917,1917,1917,1917,0
20230630,113100,1839609908,1917,1917,1917,1917,0
20230630,113000,1839609908,1917,1917,1917,1915,704
20230630,112900,1838261744,1918,1918,1918,1918,1
20230630,112800,1838259826,1917,1915,1917,1915,3
20230630,112700,1838254077,1918,1919,1919,1918,600
20230630,112600,1837103275,1919,1919,1919,1919,1
20230630,112500,1837101356,1912,1919,1919,1912,890
20230630,112400,1835398774,1919,1912,1919,1912,466
20230630,112300,1834507265,1911,1920,1920,1911,1868
20230630,112200,1830925628,1920,1919,1920,1912,1480
20230630,112100,1828091352,1919,1917,1919,1917,1120
20230630,112000,1825944202,1919,1919,1919,1919,0
20230630,111900,1825944202,1919,1917,1920,1917,1643
20230630,111800,1822793417,1917,1918,1919,1917,1378
20230630,111700,1820151068,1919,1920,1920,1918,15
20230630,111600,1820122291,1919,1920,1920,1918,1278
20230630,111500,1817669822,1919,1919,1920,1919,1648
20230630,111400,1814507307,1919,1920,1920,1919,755
20230630,111300,1813058461,1919,1920,1920,1919,206
20230630,111200,1812663146,1920,1919,1920,1919,1525
20230630,111100,1809736668,1920,1919,1920,1918,1596
20230630,111000,1806674070,1919,1920,1920,1919,1915
20230630,110900,1802997331,1920,1919,1920,1919,2
20230630,110800,1802993492,1920,1920,1920,1919,504
20230630,110700,1802026313,1920,1920,1920,1918,952
20230630,110600,1800199473,1920,1919,1920,1919,924
20230630,110500,1798425659,1919,1918,1919,1918,164
20230630,110400,1798111104,1917,1917,1918,1916,1621
20230630,110300,1795003582,1917,1917,1917,1914,1273
20230630,110200,1792564281,1917,1915,1917,1914,812
20230630,110100,1791009401,1915,1910,1915,1910,2453
20230630,110000,1786320214,1908,1909,1909,1908,2
20230630,105900,1786316397,1908,1910,1910,1908,601
20230630,105800,1785169587,1908,1912,1912,1908,96
20230630,105700,1784986227,1913,1913,1913,1913,0
20230630,105600,1784986227,1913,1910,1913,1910,519
20230630,105500,1783994620,1910,1904,1910,1904,501
20230630,105400,1783040710,1910,1910,1910,1910,2202
20230630,105300,1778834890,1910,1909,1910,1909,163
20230630,105200,1778523653,1909,1899,1909,1899,6585
20230630,105100,1765998038,1899,1894,1899,1894,4006
20230630,105000,1758396648,1898,1898,1898,1898,1
20230630,104900,1758394750,1898,1894,1898,1892,1304
20230630,104800,1755923117,1898,1893,1898,1891,548
20230630,104700,1754886597,1897,1897,1897,1891,929
20230630,104600,1753124584,1897,1897,1897,1897,106
20230630,104500,1752923502,1897,1887,1897,1887,41
20230630,104400,1752846125,1897,1895,1897,1882,4141
20230630,104300,1745045725,1897,1897,1897,1882,3002
20230630,104200,1739394423,1896,1887,1898,1882,5404
20230630,104100,1729210899,1885,1897,1898,1883,7256
20230630,104000,1715513259,1897,1894,1897,1894,2788
20230630,103900,1710229612,1894,1893,1896,1893,5810
20230630,103800,1699224965,1892,1894,1894,1892,508
20230630,103700,1698263315,1891,1891,1891,1891,240
20230630,103600,1697809475,1895,1891,1895,1889,2059
20230630,103500,1693917019,1891,1891,1891,1891,148
20230630,103400,1693637151,1896,1895,1896,1894,1983
20230630,103300,1689879384,1895,1890,1895,1890,4
20230630,103200,1689871819,1896,1891,1896,1890,2007
20230630,103100,1686077873,1891,1892,1896,1891,559
20230630,103000,1685020697,1896,1898,1898,1892,1608
20230630,102900,1681976498,1898,1898,1898,1898,11
20230630,102800,1681955620,1898,1892,1900,1891,223
20230630,102700,1681533637,1891,1900,1900,1891,5603
20230630,102600,1670919248,1898,1902,1903,1898,2616
20230630,102500,1665947155,1903,1906,1909,1902,3687
20230630,102400,1658927189,1909,1909,1909,1909,1350
20230630,102300,1656350039,1909,1909,1910,1905,515
20230630,102200,1655367347,1905,1905,1909,1905,209
20230630,102100,1654969198,1910,1906,1910,1906,620
20230630,102000,1653787424,1910,1908,1910,1907,4995
20230630,101900,1644255120,1910,1910,1910,1909,1229
20230630,101800,1641908935,1911,1911,1911,1911,2605
20230630,101700,1636930780,1911,1911,1911,1911,6378
20230630,101600,1624742422,1910,1910,1910,1909,7186
20230630,101500,1611018913,1910,1908,1910,1908,16592
20230630,101400,1579338831,1909,1906,1909,1906,12823
20230630,101300,1554880753,1907,1904,1908,1903,11308
20230630,101200,1533331808,1904,1905,1905,1904,881
20230630,101100,1531654013,1904,1902,1904,1902,15
20230630,101000,1531625455,1905,1901,1905,1901,2501
20230630,100900,1526869050,1906,1906,1906,1906,254
20230630,100800,1526384926,1900,1900,1900,1900,13
20230630,100700,1526360226,1907,1907,1907,1907,30
20230630,100600,1526303016,1898,1900,1907,1898,5782
20230630,100500,1515308769,1898,1897,1898,1897,7630
20230630,100400,1500833159,1897,1897,1897,1897,73
20230630,100300,1500694678,1897,1897,1897,1897,5963
20230630,100200,1489382867,1897,1893,1897,1893,601
20230630,100100,1488242962,1893,1895,1897,1893,204
20230630,100000,1487856770,1894,1894,1894,1893,3339
20230630,095900,1481533265,1896,1893,1896,1893,424
20230630,095800,1480729700,1893,1892,1893,1892,1515
20230630,095700,1477863301,1892,1883,1892,1882,10089
20230630,095600,1458833154,1882,1883,1885,1882,5510
20230630,095500,1448453878,1890,1891,1891,1878,935
20230630,095400,1446691703,1891,1894,1894,1878,6680
20230630,095300,1434141650,1895,1889,1897,1878,3859
20230630,095200,1426851547,1889,1898,1898,1889,2246
20230630,095100,1422603649,1898,1897,1898,1897,1626
20230630,095000,1419518925,1896,1893,1896,1893,8136
20230630,094900,1404109451,1894,1889,1894,1889,15423
20230630,094800,1374944781,1885,1886,1888,1885,8127
20230630,094700,1359616354,1886,1886,1886,1884,6382
20230630,094600,1347584938,1886,1880,1887,1880,6303
20230630,094500,1335701571,1879,1873,1879,1872,4608
20230630,094400,1327063632,1872,1872,1872,1869,8907
20230630,094300,1310393473,1873,1870,1873,1869,2535
20230630,094200,1305650925,1870,1871,1873,1870,1377
20230630,094100,1303074800,1871,1871,1871,1870,2672
20230630,094000,1298075959,1871,1873,1873,1871,1418
20230630,093900,1295422081,1873,1876,1876,1873,2169
20230630,093800,1291358084,1874,1875,1876,1874,1818
20230630,093700,1287950988,1876,1876,1877,1874,10458
20230630,093600,1268332688,1877,1873,1877,1873,2971
20230630,093500,1262760045,1873,1873,1873,1870,1628
20230630,093400,1259711948,1873,1869,1873,1862,9905
20230630,093300,1241235957,1861,1862,1869,1861,3114
20230630,093200,1235437962,1862,1861,1869,1860,3716
20230630,093100,1228519709,1860,1862,1864,1860,6274
20230630,093000,1216846504,1861,1868,1870,1860,4992
20230630,092900,1207533861,1868,1860,1868,1859,4442
20230630,092800,1199271852,1861,1867,1867,1861,239
20230630,092700,1198827048,1868,1859,1868,1859,264
20230630,092600,1198336263,1858,1863,1869,1858,23737
20230630,092500,1154131471,1861,1859,1861,1857,4340
20230630,092400,1146061107,1859,1856,1862,1856,29606
20230630,092300,1091105166,1857,1863,1868,1857,8852
20230630,092200,1074627174,1857,1869,1869,1856,43436
20230630,092100,993882203,1864,1869,1869,1863,14892
20230630,092000,966080879,1873,1876,1876,1868,13087
20230630,091900,941600412,1869,1870,1875,1868,2123
20230630,091800,937627878,1867,1878,1878,1867,4774
20230630,091700,928675926,1878,1869,1882,1865,3877
20230630,091600,921428306,1859,1860,1869,1859,5326
20230630,091500,911513284,1859,1861,1870,1859,21431
20230630,091400,871619120,1861,1873,1873,1860,14468
20230630,091300,844654636,1874,1876,1887,1874,11038
20230630,091200,823914439,1874,1865,1888,1864,10665
20230630,091100,803965177,1865,1870,1870,1858,66761
20230630,091000,679736992,1871,1861,1873,1855,29282
20230630,090900,625289137,1861,1867,1873,1856,28023
20230630,090800,573138371,1867,1880,1891,1861,56148
20230630,090700,467970253,1878,1883,1893,1876,17350
20230630,090600,435358366,1880,1916,1917,1872,64186
20230630,090500,313268782,1911,1927,1930,1911,49888
20230630,090400,217578530,1926,1929,1931,1926,15596
20230630,090300,187479142,1930,1950,1950,1930,50225
20230630,090200,90301709,1950,1960,1961,1950,13004
20230630,090100,64906215,1960,1976,1976,1960,1090
20230630,090000,62769291,1960,1970,1971,1960,31435