KissMeData/008700/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184800,310641436,1950,1950,1950,1950,3616
20230711,184700,310641436,1950,1950,1950,1950,0
20230711,184600,310641436,1950,1950,1950,1950,0
20230711,184500,310641436,1950,1950,1950,1950,0
20230711,184400,310641436,1950,1950,1950,1950,0
20230711,184300,310641436,1950,1950,1950,1950,0
20230711,184200,310641436,1950,1950,1950,1950,0
20230711,184100,310641436,1950,1950,1950,1950,0
20230711,184000,310641436,1950,1950,1950,1950,0
20230711,183900,310641436,1950,1950,1950,1950,0
20230711,183800,310641436,1950,1950,1950,1950,0
20230711,183700,310641436,1950,1950,1950,1950,0
20230711,183600,310641436,1950,1950,1950,1950,0
20230711,183500,310641436,1950,1950,1950,1950,0
20230711,183400,310641436,1950,1950,1950,1950,0
20230711,183300,310641436,1950,1950,1950,1950,0
20230711,183200,310641436,1950,1950,1950,1950,0
20230711,183100,310641436,1950,1950,1950,1950,0
20230711,183000,310641436,1950,1950,1950,1950,0
20230711,182900,310641436,1950,1950,1950,1950,0
20230711,182800,310641436,1950,1950,1950,1950,0
20230711,182700,310641436,1950,1950,1950,1950,0
20230711,182600,310641436,1950,1950,1950,1950,0
20230711,182500,310641436,1950,1950,1950,1950,0
20230711,182400,310641436,1950,1950,1950,1950,0
20230711,182300,310641436,1950,1950,1950,1950,0
20230711,182200,310641436,1950,1950,1950,1950,0
20230711,182100,310641436,1950,1950,1950,1950,0
20230711,182000,310641436,1950,1950,1950,1950,0
20230711,181900,310641436,1950,1950,1950,1950,0
20230711,181800,310641436,1950,1950,1950,1950,3616
20230711,181700,310641436,1950,1950,1950,1950,0
20230711,181600,310641436,1950,1950,1950,1950,0
20230711,181500,310641436,1950,1950,1950,1950,0
20230711,181400,310641436,1950,1950,1950,1950,0
20230711,181300,310641436,1950,1950,1950,1950,0
20230711,181200,310641436,1950,1950,1950,1950,0
20230711,181100,310641436,1950,1950,1950,1950,0
20230711,181000,310641436,1950,1950,1950,1950,0
20230711,180900,310641436,1950,1950,1950,1950,0
20230711,180800,310641436,1950,1950,1950,1950,0
20230711,180700,310641436,1950,1950,1950,1950,0
20230711,180600,310641436,1950,1950,1950,1950,0
20230711,180500,310641436,1950,1950,1950,1950,0
20230711,180400,310641436,1950,1950,1950,1950,0
20230711,180300,310641436,1950,1950,1950,1950,0
20230711,180200,310641436,1950,1950,1950,1950,0
20230711,180100,310641436,1950,1950,1950,1950,0
20230711,180000,310641436,1950,1950,1950,1950,0
20230711,175900,310641436,1950,1950,1950,1950,0
20230711,175800,310641436,1950,1950,1950,1950,0
20230711,175700,310641436,1950,1950,1950,1950,0
20230711,175600,310641436,1950,1950,1950,1950,0
20230711,175500,310641436,1950,1950,1950,1950,0
20230711,175400,310641436,1950,1950,1950,1950,0
20230711,175300,310641436,1950,1950,1950,1950,0
20230711,175200,310641436,1950,1950,1950,1950,0
20230711,175100,310641436,1950,1950,1950,1950,0
20230711,175000,310641436,1950,1950,1950,1950,0
20230711,174900,310641436,1950,1950,1950,1950,0
20230711,174800,310641436,1950,1950,1950,1950,3616
20230711,174700,310641436,1950,1950,1950,1950,0
20230711,174600,310641436,1950,1950,1950,1950,0
20230711,174500,310641436,1950,1950,1950,1950,0
20230711,174400,310641436,1950,1950,1950,1950,0
20230711,174300,310641436,1950,1950,1950,1950,0
20230711,174200,310641436,1950,1950,1950,1950,0
20230711,174100,310641436,1950,1950,1950,1950,0
20230711,174000,310641436,1950,1950,1950,1950,0
20230711,173900,310641436,1950,1950,1950,1950,0
20230711,173800,310641436,1950,1950,1950,1950,0
20230711,173700,310641436,1950,1950,1950,1950,0
20230711,173600,310641436,1950,1950,1950,1950,0
20230711,173500,310641436,1950,1950,1950,1950,0
20230711,173400,310641436,1950,1950,1950,1950,0
20230711,173300,310641436,1950,1950,1950,1950,0
20230711,173200,310641436,1950,1950,1950,1950,0
20230711,173100,310641436,1950,1950,1950,1950,0
20230711,173000,310641436,1950,1950,1950,1950,0
20230711,172900,310641436,1950,1950,1950,1950,0
20230711,172800,310641436,1950,1950,1950,1950,0
20230711,172700,310641436,1950,1950,1950,1950,0
20230711,172600,310641436,1950,1950,1950,1950,0
20230711,172500,310641436,1950,1950,1950,1950,0
20230711,172400,310641436,1950,1950,1950,1950,0
20230711,172300,310641436,1950,1950,1950,1950,0
20230711,172200,310641436,1950,1950,1950,1950,0
20230711,172100,310641436,1950,1950,1950,1950,0
20230711,172000,310641436,1950,1950,1950,1950,0
20230711,171900,310641436,1950,1950,1950,1950,0
20230711,171800,310641436,1950,1950,1950,1950,3616
20230711,171700,310641436,1950,1950,1950,1950,0
20230711,171600,310641436,1950,1950,1950,1950,0
20230711,171500,310641436,1950,1950,1950,1950,0
20230711,171400,310641436,1950,1950,1950,1950,0
20230711,171300,310641436,1950,1950,1950,1950,0
20230711,171200,310641436,1950,1950,1950,1950,0
20230711,171100,310641436,1950,1950,1950,1950,0
20230711,171000,310641436,1950,1950,1950,1950,0
20230711,170900,310641436,1950,1950,1950,1950,0
20230711,170800,310641436,1950,1950,1950,1950,0
20230711,170700,310641436,1950,1950,1950,1950,0
20230711,170600,310641436,1950,1950,1950,1950,0
20230711,170500,310641436,1950,1950,1950,1950,0
20230711,170400,310641436,1950,1950,1950,1950,0
20230711,170300,310641436,1950,1950,1950,1950,0
20230711,170200,310641436,1950,1950,1950,1950,0
20230711,170100,310641436,1950,1950,1950,1950,0
20230711,170000,310641436,1950,1950,1950,1950,0
20230711,165900,310641436,1950,1950,1950,1950,0
20230711,165800,310641436,1950,1950,1950,1950,0
20230711,165700,310641436,1950,1950,1950,1950,0
20230711,165600,310641436,1950,1950,1950,1950,0
20230711,165500,310641436,1950,1950,1950,1950,0
20230711,165400,310641436,1950,1950,1950,1950,0
20230711,165300,310641436,1950,1950,1950,1950,0
20230711,165200,310641436,1950,1950,1950,1950,0
20230711,165100,310641436,1950,1950,1950,1950,0
20230711,165000,310641436,1950,1950,1950,1950,0
20230711,164900,310641436,1950,1950,1950,1950,0
20230711,164800,310641436,1950,1950,1950,1950,3616
20230711,164700,310641436,1950,1950,1950,1950,0
20230711,164600,310641436,1950,1950,1950,1950,0
20230711,164500,310641436,1950,1950,1950,1950,0
20230711,164400,310641436,1950,1950,1950,1950,0
20230711,164300,310641436,1950,1950,1950,1950,0
20230711,164200,310641436,1950,1950,1950,1950,0
20230711,164100,310641436,1950,1950,1950,1950,0
20230711,164000,310641436,1950,1950,1950,1950,0
20230711,163900,310641436,1950,1950,1950,1950,0
20230711,163800,310641436,1950,1950,1950,1950,0
20230711,163700,310641436,1950,1950,1950,1950,0
20230711,163600,310641436,1950,1950,1950,1950,0
20230711,163500,310641436,1950,1950,1950,1950,0
20230711,163400,310641436,1950,1950,1950,1950,0
20230711,163300,310641436,1950,1950,1950,1950,0
20230711,163200,310641436,1950,1950,1950,1950,0
20230711,163100,310641436,1950,1950,1950,1950,0
20230711,163000,310641436,1950,1950,1950,1950,0
20230711,162900,310641436,1950,1950,1950,1950,0
20230711,162800,310641436,1950,1950,1950,1950,0
20230711,162700,310641436,1950,1950,1950,1950,0
20230711,162600,310641436,1950,1950,1950,1950,0
20230711,162500,310641436,1950,1950,1950,1950,0
20230711,162400,310641436,1950,1950,1950,1950,0
20230711,162300,310641436,1950,1950,1950,1950,0
20230711,162200,310641436,1950,1950,1950,1950,0
20230711,162100,310641436,1950,1950,1950,1950,0
20230711,162000,310641436,1950,1950,1950,1950,0
20230711,161900,310641436,1950,1950,1950,1950,0
20230711,161800,310641436,1950,1950,1950,1950,3616
20230711,161700,310641436,1950,1950,1950,1950,0
20230711,161600,310641436,1950,1950,1950,1950,0
20230711,161500,310641436,1950,1950,1950,1950,0
20230711,161400,310641436,1950,1950,1950,1950,0
20230711,161300,310641436,1950,1950,1950,1950,0
20230711,161200,310641436,1950,1950,1950,1950,0
20230711,161100,310641436,1950,1950,1950,1950,0
20230711,161000,310641436,1950,1950,1950,1950,0
20230711,160900,310641436,1950,1950,1950,1950,0
20230711,160800,310641436,1950,1950,1950,1950,0
20230711,160700,310641436,1950,1950,1950,1950,0
20230711,160600,310641436,1950,1950,1950,1950,0
20230711,160500,310641436,1950,1950,1950,1950,0
20230711,160400,310641436,1950,1950,1950,1950,0
20230711,160300,310641436,1950,1950,1950,1950,0
20230711,160200,310641436,1950,1950,1950,1950,0
20230711,160100,310641436,1950,1950,1950,1950,0
20230711,160000,310641436,1950,1950,1950,1950,0
20230711,155900,310641436,1950,1950,1950,1950,0
20230711,155800,310641436,1950,1950,1950,1950,0
20230711,155700,310641436,1950,1950,1950,1950,0
20230711,155600,310641436,1950,1950,1950,1950,0
20230711,155500,310641436,1950,1950,1950,1950,0
20230711,155400,310641436,1950,1950,1950,1950,0
20230711,155300,310641436,1950,1950,1950,1950,0
20230711,155200,310641436,1950,1950,1950,1950,0
20230711,155100,310641436,1950,1950,1950,1950,0
20230711,155000,310641436,1950,1950,1950,1950,0
20230711,154900,310641436,1950,1950,1950,1950,0
20230711,154800,310641436,1950,1950,1950,1950,3616
20230711,154700,310641436,1950,1950,1950,1950,0
20230711,154600,310641436,1950,1950,1950,1950,0
20230711,154500,310641436,1950,1950,1950,1950,0
20230711,154400,310641436,1950,1950,1950,1950,0
20230711,154300,310641436,1950,1950,1950,1950,0
20230711,154200,310641436,1950,1950,1950,1950,0
20230711,154100,310641436,1950,1950,1950,1950,0
20230711,154000,310641436,1950,1950,1950,1950,0
20230711,153900,310641436,1950,1950,1950,1950,0
20230711,153800,310641436,1950,1950,1950,1950,0
20230711,153700,310641436,1950,1950,1950,1950,0
20230711,153600,310641436,1950,1950,1950,1950,0
20230711,153500,310641436,1950,1950,1950,1950,0
20230711,153400,310641436,1950,1950,1950,1950,0
20230711,153300,310641436,1950,1950,1950,1950,0
20230711,153200,310641436,1950,1950,1950,1950,0
20230711,153100,310641436,1950,1950,1950,1950,0
20230711,153000,310641436,1950,1950,1950,1950,3616
20230711,152900,303590236,1948,1948,1948,1948,0
20230711,152800,303590236,1948,1948,1948,1948,0
20230711,152700,303590236,1948,1948,1948,1948,0
20230711,152600,303590236,1948,1948,1948,1948,0
20230711,152500,303590236,1948,1948,1948,1948,0
20230711,152400,303590236,1948,1948,1948,1948,0
20230711,152300,303590236,1948,1948,1948,1948,0
20230711,152200,303590236,1948,1948,1948,1948,0
20230711,152100,303590236,1948,1948,1948,1948,0
20230711,152000,303590236,1948,1948,1948,1948,0
20230711,151900,303590236,1948,1948,1948,1948,0
20230711,151800,303590236,1948,1948,1948,1948,1
20230711,151700,303588288,1948,1948,1948,1948,32
20230711,151600,303525952,1946,1945,1946,1945,2099
20230711,151500,299441900,1945,1945,1946,1945,1211
20230711,151400,297086503,1946,1945,1946,1945,4102
20230711,151300,289108112,1946,1947,1947,1946,201
20230711,151200,288716965,1949,1949,1949,1949,1
20230711,151100,288715016,1945,1945,1945,1945,0
20230711,151000,288715016,1945,1949,1949,1945,446
20230711,150900,287846161,1949,1948,1949,1948,130
20230711,150800,287592891,1949,1949,1949,1949,1
20230711,150700,287590942,1945,1948,1948,1945,7794
20230711,150600,272427131,1950,1949,1950,1947,34
20230711,150500,272360918,1950,1950,1950,1950,0
20230711,150400,272360918,1950,1950,1950,1950,17
20230711,150300,272327768,1950,1950,1950,1950,10
20230711,150200,272308268,1950,1950,1950,1950,10
20230711,150100,272288768,1950,1950,1950,1950,0
20230711,150000,272288768,1950,1950,1950,1950,5
20230711,145900,272279018,1950,1947,1950,1946,1271
20230711,145800,269805464,1950,1950,1950,1950,0
20230711,145700,269805464,1950,1950,1950,1950,0
20230711,145600,269805464,1950,1950,1950,1950,0
20230711,145500,269805464,1950,1950,1950,1950,0
20230711,145400,269805464,1950,1950,1950,1950,0
20230711,145300,269805464,1950,1950,1950,1950,0
20230711,145200,269805464,1950,1950,1950,1950,0
20230711,145100,269805464,1950,1950,1950,1950,0
20230711,145000,269805464,1950,1950,1950,1950,19
20230711,144900,269768414,1950,1950,1950,1950,6
20230711,144800,269756714,1947,1950,1950,1947,23
20230711,144700,269711930,1949,1949,1949,1949,0
20230711,144600,269711930,1949,1947,1949,1946,1551
20230711,144500,266693635,1950,1950,1950,1950,0
20230711,144400,266693635,1950,1950,1950,1950,0
20230711,144300,266693635,1950,1950,1950,1950,0
20230711,144200,266693635,1950,1950,1950,1950,100
20230711,144100,266498635,1950,1950,1950,1950,1
20230711,144000,266496685,1949,1947,1949,1947,214
20230711,143900,266079601,1946,1946,1946,1946,0
20230711,143800,266079601,1946,1946,1946,1946,0
20230711,143700,266079601,1946,1946,1946,1946,4
20230711,143600,266071817,1947,1949,1949,1947,2
20230711,143500,266067921,1945,1945,1945,1945,0
20230711,143400,266067921,1945,1949,1949,1945,635
20230711,143300,264832304,1949,1949,1949,1946,14
20230711,143200,264805030,1949,1949,1949,1949,0
20230711,143100,264805030,1949,1949,1949,1949,0
20230711,143000,264805030,1949,1949,1949,1949,0
20230711,142900,264805030,1949,1949,1949,1949,0
20230711,142800,264805030,1949,1946,1949,1945,8
20230711,142700,264789465,1949,1949,1949,1949,1
20230711,142600,264787516,1949,1949,1949,1949,0
20230711,142500,264787516,1949,1949,1949,1949,1
20230711,142400,264785567,1945,1945,1945,1945,0
20230711,142300,264785567,1945,1945,1945,1945,0
20230711,142200,264785567,1945,1949,1949,1945,2706
20230711,142100,259518047,1949,1949,1949,1949,0
20230711,142000,259518047,1949,1949,1949,1949,46
20230711,141900,259428393,1949,1950,1950,1949,862
20230711,141800,257747843,1950,1950,1950,1950,4213
20230711,141700,249532493,1950,1950,1950,1950,0
20230711,141600,249532493,1950,1950,1950,1950,0
20230711,141500,249532493,1950,1950,1950,1950,0
20230711,141400,249532493,1950,1950,1950,1950,0
20230711,141300,249532493,1950,1950,1950,1950,15
20230711,141200,249503243,1950,1950,1950,1950,51
20230711,141100,249403793,1950,1950,1950,1950,0
20230711,141000,249403793,1950,1950,1950,1950,0
20230711,140900,249403793,1950,1950,1950,1950,122
20230711,140800,249165893,1950,1950,1950,1950,1
20230711,140700,249163943,1949,1949,1949,1949,0
20230711,140600,249163943,1949,1949,1949,1949,0
20230711,140500,249163943,1949,1949,1949,1949,70
20230711,140400,249027513,1950,1950,1950,1950,154
20230711,140300,248727213,1950,1950,1950,1950,1
20230711,140200,248725263,1950,1950,1950,1950,6
20230711,140100,248713563,1950,1950,1950,1950,300
20230711,140000,248128563,1950,1950,1950,1950,2000
20230711,135900,244228563,1950,1950,1950,1950,0
20230711,135800,244228563,1950,1950,1950,1950,3
20230711,135700,244222713,1950,1950,1950,1950,41
20230711,135600,244142763,1950,1950,1950,1950,0
20230711,135500,244142763,1950,1950,1950,1950,0
20230711,135400,244142763,1950,1950,1950,1950,0
20230711,135300,244142763,1950,1950,1950,1950,0
20230711,135200,244142763,1950,1950,1950,1950,100
20230711,135100,243947763,1950,1949,1950,1949,40
20230711,135000,243869783,1949,1949,1949,1949,300
20230711,134900,243285083,1949,1949,1949,1949,0
20230711,134800,243285083,1949,1949,1949,1949,36
20230711,134700,243214919,1950,1950,1950,1950,0
20230711,134600,243214919,1950,1949,1950,1949,14
20230711,134500,243187632,1949,1949,1949,1949,0
20230711,134400,243187632,1949,1949,1949,1949,100
20230711,134300,242992732,1949,1949,1949,1949,150
20230711,134200,242700382,1949,1949,1949,1949,3
20230711,134100,242694535,1948,1948,1948,1948,0
20230711,134000,242694535,1948,1948,1948,1948,0
20230711,133900,242694535,1948,1949,1949,1948,551
20230711,133800,241621186,1948,1948,1948,1948,0
20230711,133700,241621186,1948,1948,1948,1948,0
20230711,133600,241621186,1948,1948,1948,1948,0
20230711,133500,241621186,1948,1948,1948,1948,0
20230711,133400,241621186,1948,1949,1949,1948,500
20230711,133300,240647185,1950,1950,1950,1950,0
20230711,133200,240647185,1950,1950,1950,1950,0
20230711,133100,240647185,1950,1950,1950,1950,115
20230711,133000,240422935,1950,1950,1950,1950,0
20230711,132900,240422935,1950,1948,1950,1948,301
20230711,132800,239836585,1950,1950,1950,1950,0
20230711,132700,239836585,1950,1950,1950,1950,0
20230711,132600,239836585,1950,1950,1950,1950,0
20230711,132500,239836585,1950,1950,1950,1950,0
20230711,132400,239836585,1950,1949,1950,1948,51
20230711,132300,239737234,1948,1949,1949,1948,110
20230711,132200,239522944,1948,1948,1948,1948,0
20230711,132100,239522944,1948,1948,1948,1948,1011
20230711,132000,237553516,1948,1948,1948,1948,0
20230711,131900,237553516,1948,1948,1948,1948,50
20230711,131800,237456116,1948,1948,1948,1948,0
20230711,131700,237456116,1948,1949,1950,1948,680
20230711,131600,236131170,1948,1948,1948,1948,0
20230711,131500,236131170,1948,1948,1948,1948,0
20230711,131400,236131170,1948,1948,1948,1948,0
20230711,131300,236131170,1948,1948,1948,1948,767
20230711,131200,234637054,1948,1949,1949,1948,5
20230711,131100,234627310,1949,1949,1949,1949,201
20230711,131000,234235561,1949,1949,1949,1949,10
20230711,130900,234216071,1948,1948,1948,1948,1
20230711,130800,234214123,1949,1949,1949,1949,34
20230711,130700,234147857,1949,1949,1949,1949,10
20230711,130600,234128367,1949,1949,1949,1949,0
20230711,130500,234128367,1949,1949,1949,1949,156
20230711,130400,233824323,1948,1948,1948,1948,0
20230711,130300,233824323,1948,1948,1948,1948,0
20230711,130200,233824323,1948,1948,1948,1948,1000
20230711,130100,231876323,1948,1949,1949,1948,699
20230711,130000,230514472,1950,1950,1950,1949,24
20230711,125900,230467675,1950,1950,1950,1950,100
20230711,125800,230272675,1950,1950,1950,1950,2662
20230711,125700,225081775,1950,1950,1950,1950,500
20230711,125600,224106775,1951,1951,1951,1951,67
20230711,125500,223976058,1951,1952,1952,1951,1080
20230711,125400,221868977,1952,1952,1952,1952,0
20230711,125300,221868977,1952,1952,1952,1952,1090
20230711,125200,219741297,1953,1953,1953,1953,50
20230711,125100,219643647,1953,1953,1953,1953,20
20230711,125000,219604587,1953,1953,1953,1953,0
20230711,124900,219604587,1953,1952,1953,1952,111
20230711,124800,219387914,1953,1953,1953,1953,0
20230711,124700,219387914,1953,1953,1953,1953,0
20230711,124600,219387914,1953,1953,1953,1953,0
20230711,124500,219387914,1953,1953,1953,1953,0
20230711,124400,219387914,1953,1953,1953,1953,0
20230711,124300,219387914,1953,1953,1953,1953,0
20230711,124200,219387914,1953,1953,1953,1953,2
20230711,124100,219384008,1953,1953,1953,1953,29
20230711,124000,219327371,1953,1953,1953,1953,1
20230711,123900,219325418,1951,1951,1951,1951,0
20230711,123800,219325418,1951,1952,1952,1951,998
20230711,123700,217378316,1953,1953,1953,1953,0
20230711,123600,217378316,1953,1953,1953,1953,303
20230711,123500,216786557,1954,1954,1954,1954,0
20230711,123400,216786557,1954,1954,1954,1954,0
20230711,123300,216786557,1954,1954,1954,1954,0
20230711,123200,216786557,1954,1954,1954,1954,0
20230711,123100,216786557,1954,1954,1954,1954,57
20230711,123000,216675179,1951,1951,1951,1951,25
20230711,122900,216626404,1950,1953,1953,1950,4000
20230711,122800,208824768,1952,1952,1952,1952,0
20230711,122700,208824768,1952,1952,1952,1952,288
20230711,122600,208262592,1952,1952,1952,1952,0
20230711,122500,208262592,1952,1952,1952,1952,0
20230711,122400,208262592,1952,1952,1952,1952,0
20230711,122300,208262592,1952,1952,1952,1952,0
20230711,122200,208262592,1952,1952,1952,1951,347
20230711,122100,207585438,1952,1952,1952,1952,200
20230711,122000,207195038,1954,1953,1954,1952,13062
20230711,121900,181696011,1953,1953,1953,1953,3212
20230711,121800,175422975,1954,1954,1954,1954,0
20230711,121700,175422975,1954,1954,1954,1954,0
20230711,121600,175422975,1954,1954,1954,1954,100
20230711,121500,175227575,1954,1954,1955,1954,307
20230711,121400,174627696,1953,1953,1953,1953,0
20230711,121300,174627696,1953,1953,1953,1953,0
20230711,121200,174627696,1953,1953,1953,1953,788
20230711,121100,173088732,1953,1953,1953,1953,38
20230711,121000,173014518,1953,1953,1953,1953,1001
20230711,120900,171059565,1952,1952,1952,1952,0
20230711,120800,171059565,1952,1952,1952,1952,1
20230711,120700,171057613,1952,1952,1952,1952,0
20230711,120600,171057613,1952,1951,1955,1951,1301
20230711,120500,168519317,1952,1952,1952,1952,11
20230711,120400,168497845,1952,1952,1952,1952,0
20230711,120300,168497845,1952,1954,1954,1952,248
20230711,120200,168013401,1953,1952,1953,1952,492
20230711,120100,167052625,1952,1952,1952,1952,1
20230711,120000,167050673,1952,1952,1952,1952,0
20230711,115900,167050673,1952,1952,1952,1952,101
20230711,115800,166853521,1952,1952,1952,1952,19
20230711,115700,166816433,1952,1952,1952,1952,1
20230711,115600,166814481,1952,1952,1952,1952,1
20230711,115500,166812529,1951,1952,1952,1951,566
20230711,115400,165708214,1952,1952,1952,1952,2
20230711,115300,165704310,1950,1950,1950,1950,0
20230711,115200,165704310,1950,1950,1950,1950,466
20230711,115100,164795610,1950,1952,1952,1950,3285
20230711,115000,158386836,1953,1953,1953,1953,100
20230711,114900,158191536,1953,1953,1953,1953,150
20230711,114800,157898586,1953,1953,1953,1953,0
20230711,114700,157898586,1953,1953,1953,1953,0
20230711,114600,157898586,1953,1953,1953,1953,0
20230711,114500,157898586,1953,1953,1953,1953,0
20230711,114400,157898586,1953,1953,1953,1953,0
20230711,114300,157898586,1953,1952,1953,1952,1500
20230711,114200,154969386,1953,1953,1953,1953,200
20230711,114100,154578786,1953,1954,1954,1953,201
20230711,114000,154186232,1953,1953,1953,1953,0
20230711,113900,154186232,1953,1953,1953,1953,0
20230711,113800,154186232,1953,1953,1953,1953,100
20230711,113700,153990932,1953,1952,1953,1952,315
20230711,113600,153376043,1953,1953,1953,1953,0
20230711,113500,153376043,1953,1953,1953,1953,0
20230711,113400,153376043,1953,1954,1954,1952,1723
20230711,113300,150011053,1953,1953,1953,1953,309
20230711,113200,149407576,1953,1953,1953,1953,51
20230711,113100,149307973,1952,1952,1952,1952,101
20230711,113000,149110821,1952,1952,1952,1952,100
20230711,112900,148915621,1952,1952,1952,1952,71
20230711,112800,148777029,1952,1952,1952,1952,0
20230711,112700,148777029,1952,1952,1952,1952,0
20230711,112600,148777029,1952,1952,1952,1952,1
20230711,112500,148775077,1956,1956,1956,1956,1820
20230711,112400,145215157,1958,1957,1958,1957,200
20230711,112300,144823727,1951,1952,1952,1951,236
20230711,112200,144363061,1958,1951,1958,1951,300
20230711,112100,143775951,1950,1950,1950,1950,0
20230711,112000,143775951,1950,1951,1958,1950,892
20230711,111900,142035574,1951,1953,1953,1951,12
20230711,111800,142012157,1953,1954,1954,1953,11
20230711,111700,141990664,1955,1955,1955,1955,500
20230711,111600,141013164,1956,1956,1956,1956,18
20230711,111500,140977956,1957,1957,1957,1957,0
20230711,111400,140977956,1957,1950,1957,1950,12
20230711,111300,140954549,1958,1950,1958,1950,4297
20230711,111200,132552489,1955,1955,1955,1955,30
20230711,111100,132493839,1955,1955,1955,1955,1
20230711,111000,132491884,1955,1955,1955,1955,0
20230711,110900,132491884,1955,1954,1955,1954,130
20230711,110800,132237853,1954,1954,1954,1954,0
20230711,110700,132237853,1954,1954,1954,1954,100
20230711,110600,132042453,1954,1954,1954,1954,10
20230711,110500,132022913,1954,1954,1954,1954,0
20230711,110400,132022913,1954,1954,1954,1954,20
20230711,110300,131983833,1954,1954,1954,1954,721
20230711,110200,130574999,1954,1954,1954,1954,600
20230711,110100,129402599,1954,1954,1954,1954,0
20230711,110000,129402599,1954,1954,1954,1954,0
20230711,105900,129402599,1954,1951,1954,1951,11
20230711,105800,129381108,1951,1951,1951,1951,1
20230711,105700,129379157,1950,1950,1950,1950,0
20230711,105600,129379157,1950,1950,1950,1950,0
20230711,105500,129379157,1950,1950,1950,1950,0
20230711,105400,129379157,1950,1950,1950,1950,0
20230711,105300,129379157,1950,1950,1950,1950,0
20230711,105200,129379157,1950,1950,1950,1950,1
20230711,105100,129377207,1950,1950,1950,1950,20
20230711,105000,129338207,1951,1951,1951,1951,1
20230711,104900,129336256,1954,1954,1954,1954,0
20230711,104800,129336256,1954,1954,1954,1954,745
20230711,104700,127880526,1954,1949,1954,1949,382
20230711,104600,127135507,1949,1948,1949,1948,9
20230711,104500,127117973,1949,1948,1949,1948,98
20230711,104400,126927068,1949,1949,1949,1949,10
20230711,104300,126907578,1949,1949,1949,1949,12
20230711,104200,126884190,1949,1954,1954,1949,21
20230711,104100,126843161,1954,1947,1954,1946,1894
20230711,104000,123157101,1946,1948,1948,1946,1795
20230711,103900,119663878,1948,1947,1948,1947,46
20230711,103800,119574315,1946,1949,1949,1946,2323
20230711,103700,115047752,1950,1951,1951,1950,74
20230711,103600,114903406,1952,1951,1952,1951,61
20230711,103500,114784388,1951,1953,1953,1951,773
20230711,103400,113274734,1954,1954,1954,1954,10
20230711,103300,113255194,1954,1954,1954,1954,282
20230711,103200,112704166,1954,1954,1954,1954,1
20230711,103100,112702212,1954,1954,1954,1954,1
20230711,103000,112700258,1953,1953,1953,1953,0
20230711,102900,112700258,1953,1954,1954,1953,10
20230711,102800,112680723,1955,1955,1955,1955,0
20230711,102700,112680723,1955,1955,1955,1955,0
20230711,102600,112680723,1955,1955,1955,1955,100
20230711,102500,112485223,1955,1955,1955,1955,0
20230711,102400,112485223,1955,1954,1955,1954,13
20230711,102300,112459820,1954,1953,1954,1953,7
20230711,102200,112446143,1955,1955,1955,1955,0
20230711,102100,112446143,1955,1955,1955,1955,50
20230711,102000,112348393,1949,1949,1949,1949,0
20230711,101900,112348393,1949,1949,1949,1949,0
20230711,101800,112348393,1949,1951,1951,1949,1000
20230711,101700,110398891,1949,1949,1949,1949,0
20230711,101600,110398891,1949,1951,1951,1949,319
20230711,101500,109776884,1953,1953,1953,1953,2
20230711,101400,109772978,1954,1954,1954,1954,41
20230711,101300,109692864,1955,1958,1958,1955,4302
20230711,101200,101276286,1960,1960,1960,1960,0
20230711,101100,101276286,1960,1958,1960,1958,6
20230711,101000,101264532,1958,1960,1960,1958,1209
20230711,100900,98897299,1959,1960,1960,1959,1100
20230711,100800,96741899,1960,1959,1960,1959,720
20230711,100700,95330909,1960,1959,1960,1959,1204
20230711,100600,92972267,1959,1959,1959,1959,1
20230711,100500,92970308,1959,1955,1959,1955,1130
20230711,100400,90758415,1955,1955,1955,1955,2
20230711,100300,90754505,1955,1952,1955,1952,3956
20230711,100200,83032387,1952,1952,1952,1952,20
20230711,100100,82993347,1951,1952,1952,1951,127
20230711,100000,82745450,1952,1952,1952,1952,2
20230711,095900,82741546,1955,1953,1955,1952,7
20230711,095800,82727874,1955,1954,1955,1954,18
20230711,095700,82692690,1955,1955,1955,1953,195
20230711,095600,82311475,1956,1957,1957,1956,31
20230711,095500,82250818,1957,1957,1957,1957,334
20230711,095400,81597180,1957,1957,1957,1957,230
20230711,095300,81147070,1957,1956,1957,1955,466
20230711,095200,80235872,1955,1955,1955,1953,2847
20230711,095100,74670298,1955,1955,1955,1955,103
20230711,095000,74468933,1953,1955,1955,1953,1033
20230711,094900,72450653,1955,1955,1955,1955,0
20230711,094800,72450653,1955,1955,1956,1955,210
20230711,094700,72040097,1955,1955,1955,1955,0
20230711,094600,72040097,1955,1955,1955,1955,3
20230711,094500,72034232,1954,1957,1957,1954,281
20230711,094400,71484502,1957,1957,1957,1955,1383
20230711,094300,68778243,1957,1956,1957,1956,295
20230711,094200,68201208,1958,1957,1958,1957,516
20230711,094100,67191389,1957,1957,1958,1956,1773
20230711,094000,63721973,1958,1955,1958,1955,1521
20230711,093900,60746787,1955,1955,1955,1954,1515
20230711,093800,57785062,1955,1955,1955,1951,156
20230711,093700,57480273,1955,1955,1955,1955,5
20230711,093600,57470498,1955,1951,1955,1950,3222
20230711,093500,51182795,1951,1950,1951,1950,159
20230711,093400,50872743,1950,1946,1950,1945,2818
20230711,093300,45385503,1945,1946,1946,1945,9
20230711,093200,45367996,1946,1947,1947,1946,466
20230711,093100,44460899,1947,1947,1948,1947,157
20230711,093000,44155210,1948,1946,1948,1946,259
20230711,092900,43650969,1947,1947,1947,1947,5
20230711,092800,43641234,1947,1947,1947,1947,20
20230711,092700,43602294,1937,1946,1946,1937,10000
20230711,092600,24199709,1946,1947,1947,1945,991
20230711,092500,22271928,1946,1946,1946,1946,0
20230711,092400,22271928,1946,1946,1946,1946,223
20230711,092300,21837970,1945,1947,1947,1945,700
20230711,092200,20475915,1947,1949,1949,1947,200
20230711,092100,20086311,1949,1948,1949,1948,101
20230711,092000,19889562,1949,1948,1949,1948,8
20230711,091900,19873977,1951,1947,1951,1947,501
20230711,091800,18898526,1946,1947,1947,1946,428
20230711,091700,18065578,1951,1951,1951,1951,5
20230711,091600,18055823,1951,1951,1951,1951,1
20230711,091500,18053872,1952,1952,1952,1952,0
20230711,091400,18053872,1952,1952,1952,1952,65
20230711,091300,17926992,1951,1950,1951,1950,122
20230711,091200,17689071,1949,1947,1949,1947,445
20230711,091100,16822390,1945,1945,1945,1945,300
20230711,091000,16238890,1945,1945,1945,1945,3
20230711,090900,16233055,1946,1945,1946,1945,26
20230711,090800,16182460,1948,1948,1948,1948,9
20230711,090700,16164928,1948,1948,1948,1948,6
20230711,090600,16153240,1947,1947,1948,1947,259
20230711,090500,15648957,1947,1947,1947,1947,29
20230711,090400,15592494,1948,1946,1948,1946,250
20230711,090300,15105654,1946,1944,1946,1944,5165
20230711,090200,5063632,1944,1943,1944,1943,50
20230711,090100,4966481,1943,1937,1943,1937,366
20230711,090000,4257526,1937,1937,1937,1937,2198