KissMeData/133750/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195600,378848762,1910,1910,1910,1910,1843
20230726,195500,378848762,1910,1910,1910,1910,0
20230726,195400,378848762,1910,1910,1910,1910,0
20230726,195300,378848762,1910,1910,1910,1910,0
20230726,195200,378848762,1910,1910,1910,1910,0
20230726,195100,378848762,1910,1910,1910,1910,0
20230726,195000,378848762,1910,1910,1910,1910,0
20230726,194900,378848762,1910,1910,1910,1910,0
20230726,194800,378848762,1910,1910,1910,1910,0
20230726,194700,378848762,1910,1910,1910,1910,0
20230726,194600,378848762,1910,1910,1910,1910,0
20230726,194500,378848762,1910,1910,1910,1910,0
20230726,194400,378848762,1910,1910,1910,1910,0
20230726,194300,378848762,1910,1910,1910,1910,0
20230726,194200,378848762,1910,1910,1910,1910,0
20230726,194100,378848762,1910,1910,1910,1910,0
20230726,194000,378848762,1910,1910,1910,1910,0
20230726,193900,378848762,1910,1910,1910,1910,0
20230726,193800,378848762,1910,1910,1910,1910,0
20230726,193700,378848762,1910,1910,1910,1910,0
20230726,193600,378848762,1910,1910,1910,1910,0
20230726,193500,378848762,1910,1910,1910,1910,0
20230726,193400,378848762,1910,1910,1910,1910,0
20230726,193300,378848762,1910,1910,1910,1910,0
20230726,193200,378848762,1910,1910,1910,1910,0
20230726,193100,378848762,1910,1910,1910,1910,0
20230726,193000,378848762,1910,1910,1910,1910,0
20230726,192900,378848762,1910,1910,1910,1910,0
20230726,192800,378848762,1910,1910,1910,1910,0
20230726,192700,378848762,1910,1910,1910,1910,0
20230726,192600,378848762,1910,1910,1910,1910,1843
20230726,192500,378848762,1910,1910,1910,1910,0
20230726,192400,378848762,1910,1910,1910,1910,0
20230726,192300,378848762,1910,1910,1910,1910,0
20230726,192200,378848762,1910,1910,1910,1910,0
20230726,192100,378848762,1910,1910,1910,1910,0
20230726,192000,378848762,1910,1910,1910,1910,0
20230726,191900,378848762,1910,1910,1910,1910,0
20230726,191800,378848762,1910,1910,1910,1910,0
20230726,191700,378848762,1910,1910,1910,1910,0
20230726,191600,378848762,1910,1910,1910,1910,0
20230726,191500,378848762,1910,1910,1910,1910,0
20230726,191400,378848762,1910,1910,1910,1910,0
20230726,191300,378848762,1910,1910,1910,1910,0
20230726,191200,378848762,1910,1910,1910,1910,0
20230726,191100,378848762,1910,1910,1910,1910,0
20230726,191000,378848762,1910,1910,1910,1910,0
20230726,190900,378848762,1910,1910,1910,1910,0
20230726,190800,378848762,1910,1910,1910,1910,0
20230726,190700,378848762,1910,1910,1910,1910,0
20230726,190600,378848762,1910,1910,1910,1910,0
20230726,190500,378848762,1910,1910,1910,1910,0
20230726,190400,378848762,1910,1910,1910,1910,0
20230726,190300,378848762,1910,1910,1910,1910,0
20230726,190200,378848762,1910,1910,1910,1910,0
20230726,190100,378848762,1910,1910,1910,1910,0
20230726,190000,378848762,1910,1910,1910,1910,0
20230726,185900,378848762,1910,1910,1910,1910,0
20230726,185800,378848762,1910,1910,1910,1910,0
20230726,185700,378848762,1910,1910,1910,1910,0
20230726,185600,378848762,1910,1910,1910,1910,1843
20230726,185500,378848762,1910,1910,1910,1910,0
20230726,185400,378848762,1910,1910,1910,1910,0
20230726,185300,378848762,1910,1910,1910,1910,0
20230726,185200,378848762,1910,1910,1910,1910,0
20230726,185100,378848762,1910,1910,1910,1910,0
20230726,185000,378848762,1910,1910,1910,1910,0
20230726,184900,378848762,1910,1910,1910,1910,0
20230726,184800,378848762,1910,1910,1910,1910,0
20230726,184700,378848762,1910,1910,1910,1910,0
20230726,184600,378848762,1910,1910,1910,1910,0
20230726,184500,378848762,1910,1910,1910,1910,0
20230726,184400,378848762,1910,1910,1910,1910,0
20230726,184300,378848762,1910,1910,1910,1910,0
20230726,184200,378848762,1910,1910,1910,1910,0
20230726,184100,378848762,1910,1910,1910,1910,0
20230726,184000,378848762,1910,1910,1910,1910,0
20230726,183900,378848762,1910,1910,1910,1910,0
20230726,183800,378848762,1910,1910,1910,1910,0
20230726,183700,378848762,1910,1910,1910,1910,0
20230726,183600,378848762,1910,1910,1910,1910,0
20230726,183500,378848762,1910,1910,1910,1910,0
20230726,183400,378848762,1910,1910,1910,1910,0
20230726,183300,378848762,1910,1910,1910,1910,0
20230726,183200,378848762,1910,1910,1910,1910,0
20230726,183100,378848762,1910,1910,1910,1910,0
20230726,183000,378848762,1910,1910,1910,1910,0
20230726,182900,378848762,1910,1910,1910,1910,0
20230726,182800,378848762,1910,1910,1910,1910,0
20230726,182700,378848762,1910,1910,1910,1910,0
20230726,182600,378848762,1910,1910,1910,1910,1843
20230726,182500,378848762,1910,1910,1910,1910,0
20230726,182400,378848762,1910,1910,1910,1910,0
20230726,182300,378848762,1910,1910,1910,1910,0
20230726,182200,378848762,1910,1910,1910,1910,0
20230726,182100,378848762,1910,1910,1910,1910,0
20230726,182000,378848762,1910,1910,1910,1910,0
20230726,181900,378848762,1910,1910,1910,1910,0
20230726,181800,378848762,1910,1910,1910,1910,0
20230726,181700,378848762,1910,1910,1910,1910,0
20230726,181600,378848762,1910,1910,1910,1910,0
20230726,181500,378848762,1910,1910,1910,1910,0
20230726,181400,378848762,1910,1910,1910,1910,0
20230726,181300,378848762,1910,1910,1910,1910,0
20230726,181200,378848762,1910,1910,1910,1910,0
20230726,181100,378848762,1910,1910,1910,1910,0
20230726,181000,378848762,1910,1910,1910,1910,0
20230726,180900,378848762,1910,1910,1910,1910,0
20230726,180800,378848762,1910,1910,1910,1910,0
20230726,180700,378848762,1910,1910,1910,1910,0
20230726,180600,378848762,1910,1910,1910,1910,0
20230726,180500,378848762,1910,1910,1910,1910,0
20230726,180400,378848762,1910,1910,1910,1910,0
20230726,180300,378848762,1910,1910,1910,1910,0
20230726,180200,378848762,1910,1910,1910,1910,0
20230726,180100,378848762,1910,1910,1910,1910,0
20230726,180000,378848762,1910,1910,1910,1910,0
20230726,175900,378848762,1910,1910,1910,1910,0
20230726,175800,378848762,1910,1910,1910,1910,0
20230726,175700,378848762,1910,1910,1910,1910,0
20230726,175600,378848762,1910,1910,1910,1910,1843
20230726,175500,378848762,1910,1910,1910,1910,0
20230726,175400,378848762,1910,1910,1910,1910,0
20230726,175300,378848762,1910,1910,1910,1910,0
20230726,175200,378848762,1910,1910,1910,1910,0
20230726,175100,378848762,1910,1910,1910,1910,0
20230726,175000,378848762,1910,1910,1910,1910,0
20230726,174900,378848762,1910,1910,1910,1910,0
20230726,174800,378848762,1910,1910,1910,1910,0
20230726,174700,378848762,1910,1910,1910,1910,0
20230726,174600,378848762,1910,1910,1910,1910,0
20230726,174500,378848762,1910,1910,1910,1910,0
20230726,174400,378848762,1910,1910,1910,1910,0
20230726,174300,378848762,1910,1910,1910,1910,0
20230726,174200,378848762,1910,1910,1910,1910,0
20230726,174100,378848762,1910,1910,1910,1910,0
20230726,174000,378848762,1910,1910,1910,1910,0
20230726,173900,378848762,1910,1910,1910,1910,0
20230726,173800,378848762,1910,1910,1910,1910,0
20230726,173700,378848762,1910,1910,1910,1910,0
20230726,173600,378848762,1910,1910,1910,1910,0
20230726,173500,378848762,1910,1910,1910,1910,0
20230726,173400,378848762,1910,1910,1910,1910,0
20230726,173300,378848762,1910,1910,1910,1910,0
20230726,173200,378848762,1910,1910,1910,1910,0
20230726,173100,378848762,1910,1910,1910,1910,0
20230726,173000,378848762,1910,1910,1910,1910,0
20230726,172900,378848762,1910,1910,1910,1910,0
20230726,172800,378848762,1910,1910,1910,1910,0
20230726,172700,378848762,1910,1910,1910,1910,0
20230726,172600,378848762,1910,1910,1910,1910,1843
20230726,172500,378848762,1910,1910,1910,1910,0
20230726,172400,378848762,1910,1910,1910,1910,0
20230726,172300,378848762,1910,1910,1910,1910,0
20230726,172200,378848762,1910,1910,1910,1910,0
20230726,172100,378848762,1910,1910,1910,1910,0
20230726,172000,378848762,1910,1910,1910,1910,0
20230726,171900,378848762,1910,1910,1910,1910,0
20230726,171800,378848762,1910,1910,1910,1910,0
20230726,171700,378848762,1910,1910,1910,1910,0
20230726,171600,378848762,1910,1910,1910,1910,0
20230726,171500,378848762,1910,1910,1910,1910,0
20230726,171400,378848762,1910,1910,1910,1910,0
20230726,171300,378848762,1910,1910,1910,1910,0
20230726,171200,378848762,1910,1910,1910,1910,0
20230726,171100,378848762,1910,1910,1910,1910,0
20230726,171000,378848762,1910,1910,1910,1910,0
20230726,170900,378848762,1910,1910,1910,1910,0
20230726,170800,378848762,1910,1910,1910,1910,0
20230726,170700,378848762,1910,1910,1910,1910,0
20230726,170600,378848762,1910,1910,1910,1910,0
20230726,170500,378848762,1910,1910,1910,1910,0
20230726,170400,378848762,1910,1910,1910,1910,0
20230726,170300,378848762,1910,1910,1910,1910,0
20230726,170200,378848762,1910,1910,1910,1910,0
20230726,170100,378848762,1910,1910,1910,1910,0
20230726,170000,378848762,1910,1910,1910,1910,0
20230726,165900,378848762,1910,1910,1910,1910,0
20230726,165800,378848762,1910,1910,1910,1910,0
20230726,165700,378848762,1910,1910,1910,1910,0
20230726,165600,378848762,1910,1910,1910,1910,1843
20230726,165500,378848762,1910,1910,1910,1910,0
20230726,165400,378848762,1910,1910,1910,1910,0
20230726,165300,378848762,1910,1910,1910,1910,0
20230726,165200,378848762,1910,1910,1910,1910,0
20230726,165100,378848762,1910,1910,1910,1910,0
20230726,165000,378848762,1910,1910,1910,1910,0
20230726,164900,378848762,1910,1910,1910,1910,0
20230726,164800,378848762,1910,1910,1910,1910,0
20230726,164700,378848762,1910,1910,1910,1910,0
20230726,164600,378848762,1910,1910,1910,1910,0
20230726,164500,378848762,1910,1910,1910,1910,0
20230726,164400,378848762,1910,1910,1910,1910,0
20230726,164300,378848762,1910,1910,1910,1910,0
20230726,164200,378848762,1910,1910,1910,1910,0
20230726,164100,378848762,1910,1910,1910,1910,0
20230726,164000,378848762,1910,1910,1910,1910,0
20230726,163900,378848762,1910,1910,1910,1910,0
20230726,163800,378848762,1910,1910,1910,1910,0
20230726,163700,378848762,1910,1910,1910,1910,0
20230726,163600,378848762,1910,1910,1910,1910,0
20230726,163500,378848762,1910,1910,1910,1910,0
20230726,163400,378848762,1910,1910,1910,1910,0
20230726,163300,378848762,1910,1910,1910,1910,0
20230726,163200,378848762,1910,1910,1910,1910,0
20230726,163100,378848762,1910,1910,1910,1910,0
20230726,163000,378848762,1910,1910,1910,1910,0
20230726,162900,378848762,1910,1910,1910,1910,0
20230726,162800,378848762,1910,1910,1910,1910,0
20230726,162700,378848762,1910,1910,1910,1910,0
20230726,162600,378848762,1910,1910,1910,1910,1843
20230726,162500,378848762,1910,1910,1910,1910,0
20230726,162400,378848762,1910,1910,1910,1910,0
20230726,162300,378848762,1910,1910,1910,1910,0
20230726,162200,378848762,1910,1910,1910,1910,0
20230726,162100,378848762,1910,1910,1910,1910,0
20230726,162000,378848762,1910,1910,1910,1910,0
20230726,161900,378848762,1910,1910,1910,1910,0
20230726,161800,378848762,1910,1910,1910,1910,0
20230726,161700,378848762,1910,1910,1910,1910,0
20230726,161600,378848762,1910,1910,1910,1910,0
20230726,161500,378848762,1910,1910,1910,1910,0
20230726,161400,378848762,1910,1910,1910,1910,0
20230726,161300,378848762,1910,1910,1910,1910,0
20230726,161200,378848762,1910,1910,1910,1910,0
20230726,161100,378848762,1910,1910,1910,1910,0
20230726,161000,378848762,1910,1910,1910,1910,0
20230726,160900,378848762,1910,1910,1910,1910,0
20230726,160800,378848762,1910,1910,1910,1910,0
20230726,160700,378848762,1910,1910,1910,1910,0
20230726,160600,378848762,1910,1910,1910,1910,0
20230726,160500,378848762,1910,1910,1910,1910,0
20230726,160400,378848762,1910,1910,1910,1910,0
20230726,160300,378848762,1910,1910,1910,1910,0
20230726,160200,378848762,1910,1910,1910,1910,0
20230726,160100,378848762,1910,1910,1910,1910,0
20230726,160000,378848762,1910,1910,1910,1910,0
20230726,155900,378848762,1910,1910,1910,1910,0
20230726,155800,378848762,1910,1910,1910,1910,0
20230726,155700,378848762,1910,1910,1910,1910,0
20230726,155600,378848762,1910,1910,1910,1910,1843
20230726,155500,378848762,1910,1910,1910,1910,0
20230726,155400,378848762,1910,1910,1910,1910,0
20230726,155300,378848762,1910,1910,1910,1910,0
20230726,155200,378848762,1910,1910,1910,1910,0
20230726,155100,378848762,1910,1910,1910,1910,0
20230726,155000,378848762,1910,1910,1910,1910,0
20230726,154900,378848762,1910,1910,1910,1910,0
20230726,154800,378848762,1910,1910,1910,1910,0
20230726,154700,378848762,1910,1910,1910,1910,0
20230726,154600,378848762,1910,1910,1910,1910,0
20230726,154500,378848762,1910,1910,1910,1910,0
20230726,154400,378848762,1910,1910,1910,1910,0
20230726,154300,378848762,1910,1910,1910,1910,0
20230726,154200,378848762,1910,1910,1910,1910,0
20230726,154100,378848762,1910,1910,1910,1910,0
20230726,154000,378848762,1910,1910,1910,1910,0
20230726,153900,378848762,1910,1910,1910,1910,0
20230726,153800,378848762,1910,1910,1910,1910,0
20230726,153700,378848762,1910,1910,1910,1910,0
20230726,153600,378848762,1910,1910,1910,1910,0
20230726,153500,378848762,1910,1910,1910,1910,0
20230726,153400,378848762,1910,1910,1910,1910,0
20230726,153300,378848762,1910,1910,1910,1910,0
20230726,153200,378848762,1910,1910,1910,1910,0
20230726,153100,378848762,1910,1910,1910,1910,0
20230726,153000,378848762,1910,1910,1910,1910,1843
20230726,152900,375328632,1915,1915,1915,1915,0
20230726,152800,375328632,1915,1915,1915,1915,0
20230726,152700,375328632,1915,1915,1915,1915,0
20230726,152600,375328632,1915,1915,1915,1915,0
20230726,152500,375328632,1915,1915,1915,1915,0
20230726,152400,375328632,1915,1915,1915,1915,0
20230726,152300,375328632,1915,1915,1915,1915,0
20230726,152200,375328632,1915,1915,1915,1915,0
20230726,152100,375328632,1915,1915,1915,1915,0
20230726,152000,375328632,1915,1915,1915,1915,0
20230726,151900,375328632,1915,1901,1915,1900,417
20230726,151800,374535562,1904,1906,1906,1904,626
20230726,151700,373342990,1906,1908,1908,1906,1000
20230726,151600,371436371,1908,1908,1908,1908,0
20230726,151500,371436371,1908,1908,1908,1908,0
20230726,151400,371436371,1908,1908,1908,1908,0
20230726,151300,371436371,1908,1914,1914,1908,15
20230726,151200,371407691,1915,1915,1915,1915,103
20230726,151100,371210446,1915,1915,1915,1915,2
20230726,151000,371206616,1915,1915,1915,1915,67
20230726,150900,371078311,1915,1915,1915,1915,0
20230726,150800,371078311,1915,1915,1915,1915,0
20230726,150700,371078311,1915,1915,1915,1914,57
20230726,150600,370969198,1915,1914,1915,1914,160
20230726,150500,370662957,1917,1910,1918,1910,4011
20230726,150400,362975695,1907,1913,1913,1907,1428
20230726,150300,360252273,1913,1913,1913,1913,10
20230726,150200,360233143,1915,1915,1915,1915,1
20230726,150100,360231228,1915,1913,1915,1913,356
20230726,150000,359550198,1913,1910,1913,1910,41
20230726,145900,359471885,1910,1910,1910,1910,0
20230726,145800,359471885,1910,1909,1910,1909,2300
20230726,145700,355078889,1909,1909,1909,1904,133
20230726,145600,354825523,1909,1911,1911,1909,1805
20230726,145500,351376784,1912,1912,1912,1912,153
20230726,145400,351084248,1913,1913,1913,1912,18
20230726,145300,351049815,1912,1913,1913,1912,662
20230726,145200,349783909,1913,1913,1913,1913,14
20230726,145100,349757127,1913,1913,1913,1913,0
20230726,145000,349757127,1913,1913,1913,1913,0
20230726,144900,349757127,1913,1913,1913,1913,10
20230726,144800,349737997,1915,1912,1915,1912,29
20230726,144700,349682516,1912,1912,1912,1912,481
20230726,144600,348762844,1912,1912,1912,1912,51
20230726,144500,348665332,1912,1912,1912,1912,1
20230726,144400,348663420,1911,1914,1914,1911,101
20230726,144300,348470109,1915,1914,1915,1914,942
20230726,144200,346667080,1911,1911,1911,1911,0
20230726,144100,346667080,1911,1911,1911,1911,2001
20230726,144000,342843169,1911,1909,1911,1909,742
20230726,143900,341425288,1910,1910,1910,1910,1
20230726,143800,341423378,1896,1900,1910,1895,1518
20230726,143700,338543207,1900,1900,1900,1900,1
20230726,143600,338541307,1900,1906,1906,1900,849
20230726,143500,336927126,1900,1911,1911,1900,2374
20230726,143400,332412800,1911,1912,1912,1911,921
20230726,143300,330651853,1912,1911,1912,1911,21
20230726,143200,330611711,1912,1912,1912,1912,0
20230726,143100,330611711,1912,1913,1913,1912,31
20230726,143000,330552438,1912,1912,1912,1912,0
20230726,142900,330552438,1912,1912,1912,1912,0
20230726,142800,330552438,1912,1913,1913,1912,12
20230726,142700,330529492,1913,1913,1913,1913,0
20230726,142600,330529492,1913,1913,1913,1913,0
20230726,142500,330529492,1913,1912,1913,1912,106
20230726,142400,330326759,1913,1913,1913,1913,0
20230726,142300,330326759,1913,1913,1913,1913,1
20230726,142200,330324846,1903,1903,1903,1903,41
20230726,142100,330246823,1902,1903,1903,1901,1112
20230726,142000,328132456,1917,1912,1917,1903,51
20230726,141900,328035380,1918,1918,1918,1918,0
20230726,141800,328035380,1918,1918,1918,1918,0
20230726,141700,328035380,1918,1912,1918,1912,303
20230726,141600,327454754,1902,1903,1903,1902,713
20230726,141500,326098443,1910,1910,1910,1910,0
20230726,141400,326098443,1910,1910,1910,1910,0
20230726,141300,326098443,1910,1910,1910,1910,0
20230726,141200,326098443,1910,1913,1913,1910,85
20230726,141100,325935928,1915,1915,1915,1915,0
20230726,141000,325935928,1915,1915,1915,1915,0
20230726,140900,325935928,1915,1915,1915,1915,0
20230726,140800,325935928,1915,1914,1915,1914,522
20230726,140700,324936779,1915,1914,1915,1914,26
20230726,140600,324887014,1915,1915,1915,1915,0
20230726,140500,324887014,1915,1905,1915,1901,539
20230726,140400,323860819,1903,1903,1903,1903,0
20230726,140300,323860819,1903,1903,1903,1903,377
20230726,140200,323143388,1901,1902,1902,1901,21
20230726,140100,323103462,1901,1901,1901,1901,0
20230726,140000,323103462,1901,1901,1901,1901,0
20230726,135900,323103462,1901,1901,1901,1901,61
20230726,135800,322987501,1901,1903,1903,1901,1377
20230726,135700,320368461,1903,1903,1903,1903,0
20230726,135600,320368461,1903,1905,1905,1903,1928
20230726,135500,316695643,1905,1905,1905,1905,11
20230726,135400,316674688,1906,1906,1906,1906,2
20230726,135300,316670876,1905,1905,1905,1905,0
20230726,135200,316670876,1905,1905,1905,1905,0
20230726,135100,316670876,1905,1905,1906,1905,716
20230726,135000,315306864,1905,1905,1905,1905,223
20230726,134900,314882049,1905,1905,1905,1905,106
20230726,134800,314680119,1905,1905,1905,1903,23
20230726,134700,314636306,1902,1902,1902,1902,0
20230726,134600,314636306,1902,1901,1902,1901,1043
20230726,134500,312653320,1901,1908,1908,1901,3759
20230726,134400,305503842,1907,1907,1907,1907,0
20230726,134300,305503842,1907,1908,1908,1907,90
20230726,134200,305332149,1907,1907,1907,1907,56
20230726,134100,305225357,1907,1907,1907,1907,0
20230726,134000,305225357,1907,1915,1915,1907,4307
20230726,133900,297001841,1915,1915,1915,1915,52
20230726,133800,296902261,1914,1914,1914,1914,0
20230726,133700,296902261,1914,1914,1914,1914,0
20230726,133600,296902261,1914,1914,1914,1914,0
20230726,133500,296902261,1914,1914,1914,1914,0
20230726,133400,296902261,1914,1914,1914,1914,0
20230726,133300,296902261,1914,1914,1914,1914,0
20230726,133200,296902261,1914,1914,1914,1914,0
20230726,133100,296902261,1914,1917,1917,1914,1777
20230726,133000,293499905,1918,1918,1918,1918,592
20230726,132900,292364449,1918,1918,1918,1918,53
20230726,132800,292262795,1919,1919,1919,1918,20
20230726,132700,292224428,1919,1919,1919,1919,37
20230726,132600,292153425,1919,1919,1919,1919,116
20230726,132500,291930821,1919,1919,1919,1919,0
20230726,132400,291930821,1919,1919,1919,1919,737
20230726,132300,290516518,1919,1919,1919,1919,20
20230726,132200,290478138,1919,1920,1920,1919,53
20230726,132100,290376421,1923,1923,1923,1923,100
20230726,132000,290184121,1923,1923,1923,1923,1
20230726,131900,290182198,1922,1921,1922,1921,2
20230726,131800,290178355,1919,1919,1919,1919,0
20230726,131700,290178355,1919,1919,1919,1919,0
20230726,131600,290178355,1919,1919,1919,1919,0
20230726,131500,290178355,1919,1918,1919,1918,620
20230726,131400,288989064,1918,1918,1918,1918,0
20230726,131300,288989064,1918,1929,1929,1918,541
20230726,131200,287951096,1929,1929,1929,1929,0
20230726,131100,287951096,1929,1929,1929,1929,1
20230726,131000,287949167,1918,1919,1919,1918,389
20230726,130900,287203064,1918,1918,1918,1918,15
20230726,130800,287174294,1919,1920,1920,1918,238
20230726,130700,286717666,1929,1929,1929,1929,0
20230726,130600,286717666,1929,1929,1929,1929,0
20230726,130500,286717666,1929,1929,1929,1929,0
20230726,130400,286717666,1929,1929,1929,1929,0
20230726,130300,286717666,1929,1929,1929,1929,0
20230726,130200,286717666,1929,1929,1929,1929,0
20230726,130100,286717666,1929,1921,1929,1918,1012
20230726,130000,284775041,1921,1921,1921,1921,0
20230726,125900,284775041,1921,1923,1923,1921,50
20230726,125800,284678971,1923,1923,1923,1923,1
20230726,125700,284677048,1928,1928,1928,1928,0
20230726,125600,284677048,1928,1928,1928,1928,50
20230726,125500,284580648,1928,1928,1928,1928,1
20230726,125400,284578720,1928,1928,1928,1928,1
20230726,125300,284576792,1921,1921,1921,1921,82
20230726,125200,284419270,1929,1929,1929,1929,0
20230726,125100,284419270,1929,1929,1929,1929,0
20230726,125000,284419270,1929,1929,1929,1929,51
20230726,124900,284320891,1929,1929,1929,1929,1
20230726,124800,284318962,1920,1920,1920,1920,123
20230726,124700,284082802,1931,1931,1931,1931,4
20230726,124600,284075078,1931,1921,1931,1920,191
20230726,124500,283708216,1932,1932,1932,1932,0
20230726,124400,283708216,1932,1932,1932,1932,2
20230726,124300,283704352,1920,1920,1920,1920,0
20230726,124200,283704352,1920,1920,1920,1920,0
20230726,124100,283704352,1920,1925,1925,1920,154
20230726,124000,283408162,1925,1926,1926,1925,287
20230726,123900,282855655,1934,1934,1934,1934,0
20230726,123800,282855655,1934,1934,1934,1934,0
20230726,123700,282855655,1934,1934,1934,1934,0
20230726,123600,282855655,1934,1934,1934,1934,1
20230726,123500,282853721,1926,1926,1926,1926,1
20230726,123400,282851795,1925,1931,1931,1925,1600
20230726,123300,279767715,1934,1934,1934,1934,0
20230726,123200,279767715,1934,1934,1934,1934,0
20230726,123100,279767715,1934,1930,1934,1930,453
20230726,123000,278892625,1930,1930,1930,1930,0
20230726,122900,278892625,1930,1930,1930,1930,15
20230726,122800,278863675,1930,1929,1930,1929,30
20230726,122700,278805804,1925,1924,1925,1924,782
20230726,122600,277300455,1921,1922,1922,1921,44
20230726,122500,277215921,1921,1920,1921,1920,2274
20230726,122400,272849614,1916,1917,1917,1916,295
20230726,122300,272284278,1916,1916,1916,1916,500
20230726,122200,271326278,1916,1920,1920,1916,7
20230726,122100,271312850,1913,1913,1913,1913,0
20230726,122000,271312850,1913,1914,1914,1913,6237
20230726,121900,259381372,1914,1914,1914,1914,3
20230726,121800,259375630,1914,1914,1914,1914,200
20230726,121700,258992830,1914,1914,1914,1914,20
20230726,121600,258954550,1914,1915,1915,1914,300
20230726,121500,258380324,1914,1915,1915,1914,78
20230726,121400,258231021,1914,1914,1915,1914,701
20230726,121300,256889287,1915,1915,1915,1914,8
20230726,121200,256873968,1915,1915,1915,1915,2
20230726,121100,256870138,1924,1924,1924,1924,10
20230726,121000,256850898,1914,1915,1915,1914,679
20230726,120900,255551047,1915,1924,1924,1915,65
20230726,120800,255426475,1918,1918,1918,1918,0
20230726,120700,255426475,1918,1924,1925,1918,305
20230726,120600,254839873,1920,1923,1924,1920,58
20230726,120500,254728449,1923,1928,1928,1923,180
20230726,120400,254381954,1926,1928,1929,1926,31
20230726,120300,254322212,1928,1929,1929,1928,17
20230726,120200,254289424,1930,1931,1931,1929,24
20230726,120100,254243097,1934,1934,1934,1934,0
20230726,120000,254243097,1934,1932,1934,1932,2
20230726,115900,254239231,1915,1919,1919,1915,400
20230726,115800,253472799,1916,1929,1929,1916,188
20230726,115700,253112301,1929,1930,1930,1929,115
20230726,115600,252890357,1934,1934,1934,1934,0
20230726,115500,252890357,1934,1934,1934,1934,414
20230726,115400,252089681,1934,1933,1934,1930,2134
20230726,115300,247962857,1931,1931,1931,1931,0
20230726,115200,247962857,1931,1931,1931,1931,0
20230726,115100,247962857,1931,1931,1931,1931,21
20230726,115000,247922306,1932,1934,1934,1932,42
20230726,114900,247841091,1934,1936,1936,1934,365
20230726,114800,247135178,1934,1937,1937,1934,109
20230726,114700,246924270,1938,1940,1940,1938,3
20230726,114600,246918453,1942,1942,1942,1942,0
20230726,114500,246918453,1942,1942,1942,1942,0
20230726,114400,246918453,1942,1942,1942,1942,100
20230726,114300,246724253,1942,1939,1942,1937,42
20230726,114200,246642786,1942,1942,1942,1942,40
20230726,114100,246565106,1942,1942,1942,1942,0
20230726,114000,246565106,1942,1942,1942,1942,0
20230726,113900,246565106,1942,1942,1942,1942,1
20230726,113800,246563164,1942,1942,1942,1942,5
20230726,113700,246553454,1942,1942,1942,1942,0
20230726,113600,246553454,1942,1942,1942,1942,0
20230726,113500,246553454,1942,1942,1942,1942,0
20230726,113400,246553454,1942,1934,1942,1934,100
20230726,113300,246360046,1934,1934,1934,1934,0
20230726,113200,246360046,1934,1924,1934,1924,2
20230726,113100,246356188,1934,1923,1943,1921,1696
20230726,113000,243095286,1924,1945,1945,1924,188
20230726,112900,242732488,1944,1944,1944,1944,0
20230726,112800,242732488,1944,1944,1944,1944,16
20230726,112700,242701384,1945,1945,1945,1945,0
20230726,112600,242701384,1945,1944,1945,1944,2
20230726,112500,242697495,1944,1944,1944,1944,33
20230726,112400,242633343,1944,1944,1944,1944,0
20230726,112300,242633343,1944,1944,1944,1944,0
20230726,112200,242633343,1944,1944,1944,1944,88
20230726,112100,242462271,1944,1921,1944,1921,36
20230726,112000,242393070,1892,1946,1946,1890,7750
20230726,111900,227452602,1945,1945,1945,1945,1
20230726,111800,227450657,1945,1947,1947,1945,81
20230726,111700,227292989,1954,1954,1954,1954,0
20230726,111600,227292989,1954,1954,1954,1954,0
20230726,111500,227292989,1954,1954,1954,1954,5
20230726,111400,227283219,1955,1955,1955,1955,0
20230726,111300,227283219,1955,1955,1955,1955,0
20230726,111200,227283219,1955,1955,1955,1955,12
20230726,111100,227259759,1944,1944,1944,1944,0
20230726,111000,227259759,1944,1945,1945,1944,60
20230726,110900,227143118,1953,1954,1954,1953,42
20230726,110800,227061077,1956,1956,1956,1954,409
20230726,110700,226261091,1956,1944,1956,1944,149
20230726,110600,225970150,1955,1955,1955,1955,39
20230726,110500,225893905,1956,1956,1956,1956,935
20230726,110400,224065045,1957,1957,1957,1957,3
20230726,110300,224059174,1957,1957,1957,1957,0
20230726,110200,224059174,1957,1957,1957,1957,0
20230726,110100,224059174,1957,1955,1957,1941,505
20230726,110000,223077599,1957,1957,1957,1957,6
20230726,105900,223065857,1956,1956,1956,1956,0
20230726,105800,223065857,1956,1955,1956,1955,187
20230726,105700,222700095,1955,1955,1955,1955,10
20230726,105600,222680545,1955,1955,1955,1955,7
20230726,105500,222666860,1955,1955,1955,1955,1
20230726,105400,222664905,1955,1954,1955,1935,402
20230726,105300,221886398,1954,1930,1954,1929,1601
20230726,105200,218797849,1929,1944,1946,1929,367
20230726,105100,218087403,1956,1956,1956,1956,0
20230726,105000,218087403,1956,1949,1956,1949,501
20230726,104900,217110947,1940,1940,1940,1940,4944
20230726,104800,207519587,1940,1947,1947,1940,6191
20230726,104700,195506676,1949,1949,1949,1948,539
20230726,104600,194456448,1950,1952,1952,1950,4519
20230726,104500,185641543,1952,1954,1954,1952,1770
20230726,104400,182185702,1954,1955,1955,1954,600
20230726,104300,181013070,1956,1956,1956,1956,832
20230726,104200,179385678,1957,1956,1957,1956,130
20230726,104100,179131298,1957,1957,1957,1957,140
20230726,104000,178857318,1957,1957,1957,1957,144
20230726,103900,178575510,1957,1955,1957,1954,58
20230726,103800,178462110,1953,1952,1957,1952,809
20230726,103700,176882929,1952,1957,1958,1952,290
20230726,103600,176315298,1958,1957,1958,1952,25
20230726,103500,176266471,1958,1958,1958,1958,200
20230726,103400,175874871,1959,1951,1969,1951,900
20230726,103300,174118945,1970,1955,1970,1950,501
20230726,103200,173141297,1970,1970,1970,1970,0
20230726,103100,173141297,1970,1970,1970,1970,10
20230726,103000,173121597,1970,1959,1970,1950,1022
20230726,102900,171127380,1960,1967,1971,1960,2769
20230726,102800,165694006,1968,1972,1973,1968,1378
20230726,102700,162978679,1973,1977,1977,1973,1999
20230726,102600,159029597,1978,1978,1978,1978,19
20230726,102500,158992015,1978,1978,1978,1977,41
20230726,102400,158910918,1981,1981,1981,1981,1000
20230726,102300,156929918,1978,1980,1980,1978,329
20230726,102200,156278518,1981,1980,1981,1980,9
20230726,102100,156260697,1980,1981,1981,1980,1202
20230726,102000,153880064,1981,1984,1984,1981,4004
20230726,101900,145944937,1985,1986,1986,1985,600
20230726,101800,144753387,1990,1990,1990,1990,201
20230726,101700,144353397,1990,1986,1990,1983,317
20230726,101600,143724115,1986,1993,1993,1985,270
20230726,101500,143187756,1994,1994,1994,1994,0
20230726,101400,143187756,1994,1994,1994,1994,0
20230726,101300,143187756,1994,1987,1994,1986,551
20230726,101200,142092938,1987,1990,1990,1987,3000
20230726,101100,136131673,1991,1991,1991,1991,1001
20230726,101000,134138682,1990,1994,1994,1990,4248
20230726,100900,125681770,1994,1991,1994,1991,1002
20230726,100800,123683785,1991,1991,1991,1991,45
20230726,100700,123594190,1991,1991,1991,1991,1
20230726,100600,123592199,1990,1994,1994,1990,101
20230726,100500,123391150,1990,1990,1990,1990,0
20230726,100400,123391150,1990,1992,1992,1990,3000
20230726,100300,117420015,1992,1995,1995,1992,210
20230726,100200,117001680,1995,1995,1995,1995,550
20230726,100100,115904430,1995,1995,1995,1992,1043
20230726,100000,113826645,2000,2000,2000,2000,1
20230726,095900,113824645,1990,1996,1996,1990,15004
20230726,095800,83939019,1996,2000,2000,1996,87
20230726,095700,83765023,2000,2000,2000,2000,2
20230726,095600,83761023,2000,2000,2000,2000,512
20230726,095500,82737023,1996,2000,2000,1995,4812
20230726,095400,73131265,2000,1998,2000,1998,3
20230726,095300,73125267,2000,2000,2000,1998,2272
20230726,095200,68583637,2000,2000,2000,2000,0
20230726,095100,68583637,2000,2000,2000,2000,33
20230726,095000,68517637,2000,2000,2000,2000,0
20230726,094900,68517637,2000,2005,2005,1999,3066
20230726,094800,62385605,2015,2015,2015,2015,0
20230726,094700,62385605,2015,2005,2015,2000,2697
20230726,094600,56991025,2000,2005,2005,2000,1013
20230726,094500,54960890,2025,2015,2025,2005,1821
20230726,094400,51305465,2025,2025,2025,2025,0
20230726,094300,51305465,2025,2025,2025,2025,240
20230726,094200,50819465,2025,2015,2025,2015,40
20230726,094100,50738655,2015,2015,2015,2010,445
20230726,094000,49843680,2015,2020,2020,2015,117
20230726,093900,49607620,2020,2025,2025,2020,68
20230726,093800,49470145,2025,2030,2030,2025,476
20230726,093700,48504115,2030,2030,2035,2030,994
20230726,093600,46486290,2030,2030,2040,2010,368
20230726,093500,45741980,2035,2030,2040,2015,212
20230726,093400,45309695,2035,2010,2035,2010,2114
20230726,093300,41050350,2015,2020,2030,2015,56
20230726,093200,40937420,2030,2030,2030,2030,0
20230726,093100,40937420,2030,2010,2030,2005,1929
20230726,093000,37060075,2015,2015,2015,2015,11
20230726,092900,37037910,2030,2025,2030,2010,503
20230726,092800,36026510,2030,2030,2030,2030,0
20230726,092700,36026510,2030,2030,2030,2030,20
20230726,092600,35985910,2030,2030,2030,2030,1
20230726,092500,35983880,2010,2030,2030,2010,2
20230726,092400,35979840,2010,2030,2030,2010,364
20230726,092300,35247220,2030,2025,2030,2020,73
20230726,092200,35099670,2030,2030,2030,2030,1
20230726,092100,35097640,2015,2015,2015,2015,1501
20230726,092000,32073125,2030,2030,2030,2030,0
20230726,091900,32073125,2030,2020,2030,2020,120
20230726,091800,31830525,2030,2030,2035,2020,53
20230726,091700,31723410,2030,2020,2030,2020,260
20230726,091600,31198190,2020,2020,2020,2020,2
20230726,091500,31194150,2020,2020,2020,2020,50
20230726,091400,31093150,2015,2020,2020,2015,955
20230726,091300,29168325,2020,2015,2020,2015,3400
20230726,091200,22315325,2020,2020,2020,2020,2410
20230726,091100,17447125,2025,2025,2025,2025,2719
20230726,091000,11941150,2025,2025,2025,2025,31
20230726,090900,11878375,2030,2030,2030,2030,10
20230726,090800,11858075,2020,2020,2020,2020,0
20230726,090700,11858075,2020,2020,2020,2020,0
20230726,090600,11858075,2020,2020,2020,2020,0
20230726,090500,11858075,2020,2020,2020,2020,0
20230726,090400,11858075,2020,2020,2020,2020,10
20230726,090300,11837875,2015,2025,2025,2015,2033
20230726,090200,7735140,2025,2040,2040,2025,2522
20230726,090100,2611815,2045,2045,2045,2045,0
20230726,090000,2611815,2045,2040,2045,2040,1280