KissMeData/084680/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,1620199975,1938,1938,1938,1938,9892
20240801,195200,1620199975,1938,1938,1938,1938,0
20240801,195100,1620199975,1938,1938,1938,1938,0
20240801,195000,1620199975,1938,1938,1938,1938,0
20240801,194900,1620199975,1938,1938,1938,1938,0
20240801,194800,1620199975,1938,1938,1938,1938,0
20240801,194700,1620199975,1938,1938,1938,1938,0
20240801,194600,1620199975,1938,1938,1938,1938,0
20240801,194500,1620199975,1938,1938,1938,1938,0
20240801,194400,1620199975,1938,1938,1938,1938,0
20240801,194300,1620199975,1938,1938,1938,1938,0
20240801,194200,1620199975,1938,1938,1938,1938,0
20240801,194100,1620199975,1938,1938,1938,1938,0
20240801,194000,1620199975,1938,1938,1938,1938,0
20240801,193900,1620199975,1938,1938,1938,1938,0
20240801,193800,1620199975,1938,1938,1938,1938,0
20240801,193700,1620199975,1938,1938,1938,1938,0
20240801,193600,1620199975,1938,1938,1938,1938,0
20240801,193500,1620199975,1938,1938,1938,1938,0
20240801,193400,1620199975,1938,1938,1938,1938,0
20240801,193300,1620199975,1938,1938,1938,1938,0
20240801,193200,1620199975,1938,1938,1938,1938,0
20240801,193100,1620199975,1938,1938,1938,1938,0
20240801,193000,1620199975,1938,1938,1938,1938,0
20240801,192900,1620199975,1938,1938,1938,1938,0
20240801,192800,1620199975,1938,1938,1938,1938,0
20240801,192700,1620199975,1938,1938,1938,1938,0
20240801,192600,1620199975,1938,1938,1938,1938,0
20240801,192500,1620199975,1938,1938,1938,1938,0
20240801,192400,1620199975,1938,1938,1938,1938,0
20240801,192300,1620199975,1938,1938,1938,1938,9892
20240801,192200,1620199975,1938,1938,1938,1938,0
20240801,192100,1620199975,1938,1938,1938,1938,0
20240801,192000,1620199975,1938,1938,1938,1938,0
20240801,191900,1620199975,1938,1938,1938,1938,0
20240801,191800,1620199975,1938,1938,1938,1938,0
20240801,191700,1620199975,1938,1938,1938,1938,0
20240801,191600,1620199975,1938,1938,1938,1938,0
20240801,191500,1620199975,1938,1938,1938,1938,0
20240801,191400,1620199975,1938,1938,1938,1938,0
20240801,191300,1620199975,1938,1938,1938,1938,0
20240801,191200,1620199975,1938,1938,1938,1938,0
20240801,191100,1620199975,1938,1938,1938,1938,0
20240801,191000,1620199975,1938,1938,1938,1938,0
20240801,190900,1620199975,1938,1938,1938,1938,0
20240801,190800,1620199975,1938,1938,1938,1938,0
20240801,190700,1620199975,1938,1938,1938,1938,0
20240801,190600,1620199975,1938,1938,1938,1938,0
20240801,190500,1620199975,1938,1938,1938,1938,0
20240801,190400,1620199975,1938,1938,1938,1938,0
20240801,190300,1620199975,1938,1938,1938,1938,0
20240801,190200,1620199975,1938,1938,1938,1938,0
20240801,190100,1620199975,1938,1938,1938,1938,0
20240801,190000,1620199975,1938,1938,1938,1938,0
20240801,185900,1620199975,1938,1938,1938,1938,0
20240801,185800,1620199975,1938,1938,1938,1938,0
20240801,185700,1620199975,1938,1938,1938,1938,0
20240801,185600,1620199975,1938,1938,1938,1938,0
20240801,185500,1620199975,1938,1938,1938,1938,0
20240801,185400,1620199975,1938,1938,1938,1938,0
20240801,185300,1620199975,1938,1938,1938,1938,9892
20240801,185200,1620199975,1938,1938,1938,1938,0
20240801,185100,1620199975,1938,1938,1938,1938,0
20240801,185000,1620199975,1938,1938,1938,1938,0
20240801,184900,1620199975,1938,1938,1938,1938,0
20240801,184800,1620199975,1938,1938,1938,1938,0
20240801,184700,1620199975,1938,1938,1938,1938,0
20240801,184600,1620199975,1938,1938,1938,1938,0
20240801,184500,1620199975,1938,1938,1938,1938,0
20240801,184400,1620199975,1938,1938,1938,1938,0
20240801,184300,1620199975,1938,1938,1938,1938,0
20240801,184200,1620199975,1938,1938,1938,1938,0
20240801,184100,1620199975,1938,1938,1938,1938,0
20240801,184000,1620199975,1938,1938,1938,1938,0
20240801,183900,1620199975,1938,1938,1938,1938,0
20240801,183800,1620199975,1938,1938,1938,1938,0
20240801,183700,1620199975,1938,1938,1938,1938,0
20240801,183600,1620199975,1938,1938,1938,1938,0
20240801,183500,1620199975,1938,1938,1938,1938,0
20240801,183400,1620199975,1938,1938,1938,1938,0
20240801,183300,1620199975,1938,1938,1938,1938,0
20240801,183200,1620199975,1938,1938,1938,1938,0
20240801,183100,1620199975,1938,1938,1938,1938,0
20240801,183000,1620199975,1938,1938,1938,1938,0
20240801,182900,1620199975,1938,1938,1938,1938,0
20240801,182800,1620199975,1938,1938,1938,1938,0
20240801,182700,1620199975,1938,1938,1938,1938,0
20240801,182600,1620199975,1938,1938,1938,1938,0
20240801,182500,1620199975,1938,1938,1938,1938,0
20240801,182400,1620199975,1938,1938,1938,1938,0
20240801,182300,1620199975,1938,1938,1938,1938,9892
20240801,182200,1620199975,1938,1938,1938,1938,0
20240801,182100,1620199975,1938,1938,1938,1938,0
20240801,182000,1620199975,1938,1938,1938,1938,0
20240801,181900,1620199975,1938,1938,1938,1938,0
20240801,181800,1620199975,1938,1938,1938,1938,0
20240801,181700,1620199975,1938,1938,1938,1938,0
20240801,181600,1620199975,1938,1938,1938,1938,0
20240801,181500,1620199975,1938,1938,1938,1938,0
20240801,181400,1620199975,1938,1938,1938,1938,0
20240801,181300,1620199975,1938,1938,1938,1938,0
20240801,181200,1620199975,1938,1938,1938,1938,0
20240801,181100,1620199975,1938,1938,1938,1938,0
20240801,181000,1620199975,1938,1938,1938,1938,0
20240801,180900,1620199975,1938,1938,1938,1938,0
20240801,180800,1620199975,1938,1938,1938,1938,0
20240801,180700,1620199975,1938,1938,1938,1938,0
20240801,180600,1620199975,1938,1938,1938,1938,0
20240801,180500,1620199975,1938,1938,1938,1938,0
20240801,180400,1620199975,1938,1938,1938,1938,0
20240801,180300,1620199975,1938,1938,1938,1938,0
20240801,180200,1620199975,1938,1938,1938,1938,0
20240801,180100,1620199975,1938,1938,1938,1938,0
20240801,180000,1620199975,1938,1938,1938,1938,0
20240801,175900,1620199975,1938,1938,1938,1938,0
20240801,175800,1620199975,1938,1938,1938,1938,0
20240801,175700,1620199975,1938,1938,1938,1938,0
20240801,175600,1620199975,1938,1938,1938,1938,0
20240801,175500,1620199975,1938,1938,1938,1938,0
20240801,175400,1620199975,1938,1938,1938,1938,0
20240801,175300,1620199975,1938,1938,1938,1938,9892
20240801,175200,1620199975,1938,1938,1938,1938,0
20240801,175100,1620199975,1938,1938,1938,1938,0
20240801,175000,1620199975,1938,1938,1938,1938,0
20240801,174900,1620199975,1938,1938,1938,1938,0
20240801,174800,1620199975,1938,1938,1938,1938,0
20240801,174700,1620199975,1938,1938,1938,1938,0
20240801,174600,1620199975,1938,1938,1938,1938,0
20240801,174500,1620199975,1938,1938,1938,1938,0
20240801,174400,1620199975,1938,1938,1938,1938,0
20240801,174300,1620199975,1938,1938,1938,1938,0
20240801,174200,1620199975,1938,1938,1938,1938,0
20240801,174100,1620199975,1938,1938,1938,1938,0
20240801,174000,1620199975,1938,1938,1938,1938,0
20240801,173900,1620199975,1938,1938,1938,1938,0
20240801,173800,1620199975,1938,1938,1938,1938,0
20240801,173700,1620199975,1938,1938,1938,1938,0
20240801,173600,1620199975,1938,1938,1938,1938,0
20240801,173500,1620199975,1938,1938,1938,1938,0
20240801,173400,1620199975,1938,1938,1938,1938,0
20240801,173300,1620199975,1938,1938,1938,1938,0
20240801,173200,1620199975,1938,1938,1938,1938,0
20240801,173100,1620199975,1938,1938,1938,1938,0
20240801,173000,1620199975,1938,1938,1938,1938,0
20240801,172900,1620199975,1938,1938,1938,1938,0
20240801,172800,1620199975,1938,1938,1938,1938,0
20240801,172700,1620199975,1938,1938,1938,1938,0
20240801,172600,1620199975,1938,1938,1938,1938,0
20240801,172500,1620199975,1938,1938,1938,1938,0
20240801,172400,1620199975,1938,1938,1938,1938,0
20240801,172300,1620199975,1938,1938,1938,1938,9892
20240801,172200,1620199975,1938,1938,1938,1938,0
20240801,172100,1620199975,1938,1938,1938,1938,0
20240801,172000,1620199975,1938,1938,1938,1938,0
20240801,171900,1620199975,1938,1938,1938,1938,0
20240801,171800,1620199975,1938,1938,1938,1938,0
20240801,171700,1620199975,1938,1938,1938,1938,0
20240801,171600,1620199975,1938,1938,1938,1938,0
20240801,171500,1620199975,1938,1938,1938,1938,0
20240801,171400,1620199975,1938,1938,1938,1938,0
20240801,171300,1620199975,1938,1938,1938,1938,0
20240801,171200,1620199975,1938,1938,1938,1938,0
20240801,171100,1620199975,1938,1938,1938,1938,0
20240801,171000,1620199975,1938,1938,1938,1938,0
20240801,170900,1620199975,1938,1938,1938,1938,0
20240801,170800,1620199975,1938,1938,1938,1938,0
20240801,170700,1620199975,1938,1938,1938,1938,0
20240801,170600,1620199975,1938,1938,1938,1938,0
20240801,170500,1620199975,1938,1938,1938,1938,0
20240801,170400,1620199975,1938,1938,1938,1938,0
20240801,170300,1620199975,1938,1938,1938,1938,0
20240801,170200,1620199975,1938,1938,1938,1938,0
20240801,170100,1620199975,1938,1938,1938,1938,0
20240801,170000,1620199975,1938,1938,1938,1938,0
20240801,165900,1620199975,1938,1938,1938,1938,0
20240801,165800,1620199975,1938,1938,1938,1938,0
20240801,165700,1620199975,1938,1938,1938,1938,0
20240801,165600,1620199975,1938,1938,1938,1938,0
20240801,165500,1620199975,1938,1938,1938,1938,0
20240801,165400,1620199975,1938,1938,1938,1938,0
20240801,165300,1620199975,1938,1938,1938,1938,9892
20240801,165200,1620199975,1938,1938,1938,1938,0
20240801,165100,1620199975,1938,1938,1938,1938,0
20240801,165000,1620199975,1938,1938,1938,1938,0
20240801,164900,1620199975,1938,1938,1938,1938,0
20240801,164800,1620199975,1938,1938,1938,1938,0
20240801,164700,1620199975,1938,1938,1938,1938,0
20240801,164600,1620199975,1938,1938,1938,1938,0
20240801,164500,1620199975,1938,1938,1938,1938,0
20240801,164400,1620199975,1938,1938,1938,1938,0
20240801,164300,1620199975,1938,1938,1938,1938,0
20240801,164200,1620199975,1938,1938,1938,1938,0
20240801,164100,1620199975,1938,1938,1938,1938,0
20240801,164000,1620199975,1938,1938,1938,1938,0
20240801,163900,1620199975,1938,1938,1938,1938,0
20240801,163800,1620199975,1938,1938,1938,1938,0
20240801,163700,1620199975,1938,1938,1938,1938,0
20240801,163600,1620199975,1938,1938,1938,1938,0
20240801,163500,1620199975,1938,1938,1938,1938,0
20240801,163400,1620199975,1938,1938,1938,1938,0
20240801,163300,1620199975,1938,1938,1938,1938,0
20240801,163200,1620199975,1938,1938,1938,1938,0
20240801,163100,1620199975,1938,1938,1938,1938,0
20240801,163000,1620199975,1938,1938,1938,1938,0
20240801,162900,1620199975,1938,1938,1938,1938,0
20240801,162800,1620199975,1938,1938,1938,1938,0
20240801,162700,1620199975,1938,1938,1938,1938,0
20240801,162600,1620199975,1938,1938,1938,1938,0
20240801,162500,1620199975,1938,1938,1938,1938,0
20240801,162400,1620199975,1938,1938,1938,1938,0
20240801,162300,1620199975,1938,1938,1938,1938,9892
20240801,162200,1620199975,1938,1938,1938,1938,0
20240801,162100,1620199975,1938,1938,1938,1938,0
20240801,162000,1620199975,1938,1938,1938,1938,0
20240801,161900,1620199975,1938,1938,1938,1938,0
20240801,161800,1620199975,1938,1938,1938,1938,0
20240801,161700,1620199975,1938,1938,1938,1938,0
20240801,161600,1620199975,1938,1938,1938,1938,0
20240801,161500,1620199975,1938,1938,1938,1938,0
20240801,161400,1620199975,1938,1938,1938,1938,0
20240801,161300,1620199975,1938,1938,1938,1938,0
20240801,161200,1620199975,1938,1938,1938,1938,0
20240801,161100,1620199975,1938,1938,1938,1938,0
20240801,161000,1620199975,1938,1938,1938,1938,0
20240801,160900,1620199975,1938,1938,1938,1938,0
20240801,160800,1620199975,1938,1938,1938,1938,0
20240801,160700,1620199975,1938,1938,1938,1938,0
20240801,160600,1620199975,1938,1938,1938,1938,0
20240801,160500,1620199975,1938,1938,1938,1938,0
20240801,160400,1620199975,1938,1938,1938,1938,0
20240801,160300,1620199975,1938,1938,1938,1938,0
20240801,160200,1620199975,1938,1938,1938,1938,0
20240801,160100,1620199975,1938,1938,1938,1938,0
20240801,160000,1620199975,1938,1938,1938,1938,0
20240801,155900,1620199975,1938,1938,1938,1938,0
20240801,155800,1620199975,1938,1938,1938,1938,0
20240801,155700,1620199975,1938,1938,1938,1938,0
20240801,155600,1620199975,1938,1938,1938,1938,0
20240801,155500,1620199975,1938,1938,1938,1938,0
20240801,155400,1620199975,1938,1938,1938,1938,0
20240801,155300,1620199975,1938,1938,1938,1938,9892
20240801,155200,1620199975,1938,1938,1938,1938,0
20240801,155100,1620199975,1938,1938,1938,1938,0
20240801,155000,1620199975,1938,1938,1938,1938,0
20240801,154900,1620199975,1938,1938,1938,1938,0
20240801,154800,1620199975,1938,1938,1938,1938,0
20240801,154700,1620199975,1938,1938,1938,1938,0
20240801,154600,1620199975,1938,1938,1938,1938,0
20240801,154500,1620199975,1938,1938,1938,1938,0
20240801,154400,1620199975,1938,1938,1938,1938,0
20240801,154300,1620199975,1938,1938,1938,1938,0
20240801,154200,1620199975,1938,1938,1938,1938,0
20240801,154100,1620199975,1938,1938,1938,1938,0
20240801,154000,1620199975,1938,1938,1938,1938,0
20240801,153900,1620199975,1938,1938,1938,1938,0
20240801,153800,1620199975,1938,1938,1938,1938,0
20240801,153700,1620199975,1938,1938,1938,1938,0
20240801,153600,1620199975,1938,1938,1938,1938,0
20240801,153500,1620199975,1938,1938,1938,1938,0
20240801,153400,1620199975,1938,1938,1938,1938,0
20240801,153300,1620199975,1938,1938,1938,1938,0
20240801,153200,1620199975,1938,1938,1938,1938,0
20240801,153100,1620199975,1938,1938,1938,1938,0
20240801,153000,1620199975,1938,1938,1938,1938,9892
20240801,152900,1601029279,1935,1935,1935,1935,0
20240801,152800,1601029279,1935,1935,1935,1935,0
20240801,152700,1601029279,1935,1935,1935,1935,0
20240801,152600,1601029279,1935,1935,1935,1935,0
20240801,152500,1601029279,1935,1935,1935,1935,0
20240801,152400,1601029279,1935,1935,1935,1935,0
20240801,152300,1601029279,1935,1935,1935,1935,0
20240801,152200,1601029279,1935,1935,1935,1935,0
20240801,152100,1601029279,1935,1935,1935,1935,0
20240801,152000,1601029279,1935,1935,1935,1935,0
20240801,151900,1601029279,1935,1934,1935,1934,1813
20240801,151800,1597521206,1934,1934,1935,1934,239
20240801,151700,1597058977,1935,1934,1935,1931,8147
20240801,151600,1581321825,1934,1933,1934,1933,1381
20240801,151500,1578651121,1934,1934,1935,1932,438
20240801,151400,1577804834,1934,1933,1936,1932,843
20240801,151300,1576174919,1934,1932,1934,1932,1260
20240801,151200,1573740593,1934,1934,1934,1934,500
20240801,151100,1572773593,1934,1934,1934,1934,2
20240801,151000,1572769725,1934,1935,1935,1933,7924
20240801,150900,1557449722,1936,1936,1936,1936,2
20240801,150800,1557445850,1936,1935,1936,1935,103
20240801,150700,1557246542,1937,1937,1937,1937,13
20240801,150600,1557221361,1936,1935,1936,1935,2519
20240801,150500,1552345677,1936,1936,1936,1936,22
20240801,150400,1552303085,1935,1934,1936,1934,1008
20240801,150300,1550353558,1935,1936,1936,1935,635
20240801,150200,1549124712,1937,1937,1937,1937,1001
20240801,150100,1547185775,1938,1938,1938,1938,1004
20240801,150000,1545240023,1939,1938,1939,1938,4
20240801,145900,1545232269,1938,1939,1940,1936,607
20240801,145800,1544055432,1938,1935,1938,1935,4148
20240801,145700,1536019239,1936,1933,1936,1931,2117
20240801,145600,1531929521,1933,1935,1935,1933,3781
20240801,145500,1524616267,1936,1938,1938,1936,6026
20240801,145400,1512944957,1939,1939,1939,1939,5
20240801,145300,1512935262,1940,1940,1940,1940,0
20240801,145200,1512935262,1940,1940,1940,1940,1
20240801,145100,1512933322,1940,1940,1940,1939,14
20240801,145000,1512906173,1939,1940,1940,1939,22
20240801,144900,1512863505,1940,1939,1940,1939,12
20240801,144800,1512840235,1940,1938,1940,1938,919
20240801,144700,1511058634,1937,1937,1938,1937,258
20240801,144600,1510558885,1939,1939,1939,1939,2
20240801,144500,1510555007,1939,1939,1939,1939,1
20240801,144400,1510553068,1940,1939,1940,1939,1753
20240801,144300,1507152903,1939,1938,1939,1938,58
20240801,144200,1507040494,1937,1937,1938,1937,522
20240801,144100,1506029378,1938,1938,1938,1938,3
20240801,144000,1506023564,1938,1937,1939,1937,1573
20240801,143900,1502976018,1938,1940,1940,1938,1100
20240801,143800,1500843209,1940,1940,1940,1940,16
20240801,143700,1500812169,1939,1939,1940,1939,1105
20240801,143600,1498668574,1940,1940,1940,1940,5
20240801,143500,1498658874,1940,1937,1940,1937,1068
20240801,143400,1496589130,1938,1938,1938,1937,125
20240801,143300,1496346949,1937,1938,1938,1937,212
20240801,143200,1495936147,1937,1938,1938,1937,58
20240801,143100,1495823798,1938,1937,1938,1937,143
20240801,143000,1495546805,1938,1937,1938,1937,230
20240801,142900,1495101292,1937,1936,1938,1936,263
20240801,142800,1494592119,1938,1938,1938,1938,1
20240801,142700,1494590181,1938,1936,1938,1936,99
20240801,142600,1494398511,1938,1936,1938,1936,211
20240801,142500,1493990005,1936,1937,1939,1936,868
20240801,142400,1492307266,1937,1938,1938,1937,43
20240801,142300,1492223974,1938,1938,1938,1938,32
20240801,142200,1492161958,1937,1937,1937,1937,72
20240801,142100,1492022494,1940,1937,1940,1937,1958
20240801,142000,1488226041,1936,1936,1936,1936,18
20240801,141900,1488191193,1936,1935,1936,1935,9
20240801,141800,1488173776,1935,1934,1935,1933,91
20240801,141700,1487997800,1933,1934,1934,1933,87
20240801,141600,1487829599,1934,1934,1934,1934,25
20240801,141500,1487781249,1934,1934,1934,1934,9
20240801,141400,1487763843,1933,1933,1933,1933,148
20240801,141300,1487477759,1933,1933,1933,1933,4
20240801,141200,1487470027,1933,1931,1933,1931,149
20240801,141100,1487182220,1931,1931,1931,1930,1289
20240801,141000,1484693672,1933,1933,1933,1933,0
20240801,140900,1484693672,1933,1931,1934,1931,3796
20240801,140800,1477363312,1931,1933,1933,1931,2804
20240801,140700,1471945265,1934,1933,1934,1933,122
20240801,140600,1471709417,1934,1934,1934,1934,13
20240801,140500,1471684275,1933,1933,1933,1933,2
20240801,140400,1471680409,1935,1935,1935,1931,2317
20240801,140300,1467199291,1935,1939,1941,1935,2927
20240801,140200,1461526171,1939,1937,1939,1937,3311
20240801,140100,1455109449,1937,1937,1939,1937,652
20240801,140000,1453845523,1934,1938,1938,1933,1013
20240801,135900,1451882899,1938,1939,1939,1938,4
20240801,135800,1451875144,1940,1939,1940,1938,575
20240801,135700,1450760282,1939,1939,1940,1939,845
20240801,135600,1449121327,1939,1940,1940,1939,1274
20240801,135500,1446649999,1940,1944,1944,1939,4245
20240801,135400,1438412139,1944,1951,1951,1943,10310
20240801,135300,1418357744,1951,1958,1962,1941,27958
20240801,135200,1363707568,1962,1924,1966,1924,63692
20240801,135100,1239545180,1922,1927,1927,1922,6039
20240801,135000,1227920268,1927,1926,1927,1926,1064
20240801,134900,1225870593,1926,1925,1926,1924,77
20240801,134800,1225722328,1925,1924,1925,1924,2201
20240801,134700,1221486609,1924,1923,1924,1923,7
20240801,134600,1221473146,1923,1923,1924,1921,737
20240801,134500,1220055951,1923,1921,1923,1920,1684
20240801,134400,1216819365,1920,1920,1920,1920,577
20240801,134300,1215711525,1920,1920,1920,1918,444
20240801,134200,1214859071,1920,1918,1920,1918,1937
20240801,134100,1211142895,1918,1919,1919,1918,469
20240801,134000,1210243351,1918,1919,1919,1918,795
20240801,133900,1208718530,1919,1919,1919,1919,320
20240801,133800,1208104450,1919,1919,1919,1919,110
20240801,133700,1207893360,1919,1917,1919,1916,4655
20240801,133600,1198970957,1918,1917,1918,1917,1244
20240801,133500,1196586195,1916,1914,1916,1914,6008
20240801,133400,1185081376,1914,1914,1914,1913,1761
20240801,133300,1181711323,1914,1911,1914,1911,1547
20240801,133200,1178754973,1911,1909,1911,1909,5695
20240801,133100,1167879566,1909,1909,1910,1909,5976
20240801,133000,1156471371,1909,1909,1909,1909,1348
20240801,132900,1153898039,1909,1910,1910,1909,801
20240801,132800,1152368787,1910,1908,1910,1908,4468
20240801,132700,1143839795,1908,1905,1909,1905,1141
20240801,132600,1141662562,1905,1909,1912,1900,54171
20240801,132500,1038609897,1909,1912,1912,1908,3927
20240801,132400,1031109918,1912,1913,1914,1912,1960
20240801,132300,1027360563,1914,1909,1915,1909,8121
20240801,132200,1011823464,1908,1903,1909,1901,6977
20240801,132100,998547300,1902,1925,1928,1901,56333
20240801,132000,890982821,1923,1934,1934,1920,43806
20240801,131900,806539964,1934,1936,1936,1933,890
20240801,131800,804818508,1935,1936,1937,1935,101
20240801,131700,804623024,1937,1936,1937,1935,243
20240801,131600,804152793,1936,1935,1936,1935,51
20240801,131500,804054107,1935,1934,1935,1934,7
20240801,131400,804040563,1935,1935,1935,1935,10
20240801,131300,804021213,1935,1935,1935,1935,5
20240801,131200,804011538,1935,1934,1936,1934,9
20240801,131100,803994119,1934,1933,1936,1933,16
20240801,131000,803963154,1930,1932,1932,1930,598
20240801,130900,802807836,1932,1931,1934,1931,2172
20240801,130800,798613690,1934,1936,1936,1931,11688
20240801,130700,776030211,1935,1935,1937,1935,80
20240801,130600,775875384,1935,1936,1937,1933,8818
20240801,130500,758818027,1936,1936,1937,1936,37
20240801,130400,758746393,1935,1937,1937,1935,4462
20240801,130300,750108893,1937,1938,1938,1937,878
20240801,130200,748408197,1938,1937,1938,1937,9
20240801,130100,748390758,1938,1940,1942,1938,2233
20240801,130000,744062471,1939,1943,1943,1939,3463
20240801,125900,737344495,1943,1942,1943,1942,1600
20240801,125800,734237195,1943,1943,1943,1943,310
20240801,125700,733634865,1944,1944,1944,1944,0
20240801,125600,733634865,1944,1944,1944,1944,0
20240801,125500,733634865,1944,1943,1944,1943,33
20240801,125400,733570714,1944,1943,1944,1943,6
20240801,125300,733559053,1942,1944,1944,1942,2866
20240801,125200,727990437,1945,1945,1945,1945,3
20240801,125100,727984602,1944,1944,1944,1944,1775
20240801,125000,724534002,1945,1945,1945,1945,10
20240801,124900,724514552,1945,1945,1945,1945,2
20240801,124800,724510662,1944,1944,1944,1944,210
20240801,124700,724102422,1944,1944,1944,1944,100
20240801,124600,723908022,1945,1944,1945,1943,1606
20240801,124500,720786026,1945,1946,1946,1945,20
20240801,124400,720747125,1946,1946,1946,1946,3
20240801,124300,720741287,1946,1946,1946,1946,114
20240801,124200,720519443,1946,1944,1946,1944,4664
20240801,124100,711452620,1943,1943,1944,1943,14
20240801,124000,711425415,1944,1944,1944,1944,41
20240801,123900,711345711,1944,1943,1944,1943,102
20240801,123800,711147523,1943,1943,1943,1943,26
20240801,123700,711097005,1943,1943,1943,1943,7
20240801,123600,711083404,1942,1942,1942,1942,695
20240801,123500,709733714,1943,1943,1943,1943,28
20240801,123400,709679310,1943,1943,1943,1943,4
20240801,123300,709671538,1942,1943,1943,1942,7
20240801,123200,709657942,1942,1942,1942,1942,0
20240801,123100,709657942,1942,1942,1942,1942,1427
20240801,123000,706886708,1942,1942,1942,1942,1
20240801,122900,706884766,1942,1942,1942,1942,53
20240801,122800,706781840,1941,1941,1941,1941,0
20240801,122700,706781840,1941,1942,1942,1941,109
20240801,122600,706570268,1941,1942,1942,1941,4
20240801,122500,706562501,1942,1942,1942,1942,160
20240801,122400,706251781,1942,1942,1942,1942,261
20240801,122300,705744919,1941,1941,1942,1941,12
20240801,122200,705721621,1942,1941,1942,1941,14
20240801,122100,705694444,1941,1942,1942,1941,397
20240801,122000,704923862,1942,1942,1942,1942,100
20240801,121900,704729662,1941,1941,1942,1941,38
20240801,121800,704655902,1942,1942,1942,1942,3
20240801,121700,704650076,1944,1943,1944,1943,7
20240801,121600,704636472,1944,1944,1944,1944,50
20240801,121500,704539272,1944,1944,1944,1944,1
20240801,121400,704537328,1944,1944,1944,1944,100
20240801,121300,704342928,1944,1944,1944,1944,100
20240801,121200,704148528,1944,1944,1944,1944,3
20240801,121100,704142696,1944,1943,1944,1943,20
20240801,121000,704103833,1943,1941,1943,1941,10
20240801,120900,704084414,1941,1941,1941,1941,0
20240801,120800,704084414,1941,1940,1941,1939,22
20240801,120700,704041725,1939,1940,1940,1939,3645
20240801,120600,696971374,1940,1941,1942,1940,11153
20240801,120500,675323532,1942,1943,1943,1942,296
20240801,120400,674748630,1944,1944,1944,1944,0
20240801,120300,674748630,1944,1942,1944,1942,7
20240801,120200,674735032,1944,1944,1944,1944,1
20240801,120100,674733088,1944,1944,1944,1944,5
20240801,120000,674723368,1945,1943,1945,1941,626
20240801,115900,673505832,1944,1943,1944,1943,86
20240801,115800,673338649,1945,1943,1945,1943,50
20240801,115700,673241401,1945,1943,1945,1943,2
20240801,115600,673237513,1945,1944,1945,1942,1345
20240801,115500,670625326,1944,1944,1944,1942,1283
20240801,115400,668133173,1943,1943,1943,1943,1000
20240801,115300,666190173,1944,1944,1944,1944,2
20240801,115200,666186285,1943,1945,1945,1943,8798
20240801,115100,649077005,1945,1945,1945,1945,4
20240801,115000,649069225,1945,1945,1945,1945,0
20240801,114900,649069225,1945,1946,1946,1945,3477
20240801,114800,642303083,1946,1946,1946,1945,5
20240801,114700,642293356,1946,1946,1946,1946,0
20240801,114600,642293356,1946,1946,1946,1946,0
20240801,114500,642293356,1946,1946,1946,1946,0
20240801,114400,642293356,1946,1946,1946,1946,4
20240801,114300,642285572,1945,1945,1945,1945,6717
20240801,114200,629221007,1945,1945,1945,1945,0
20240801,114100,629221007,1945,1945,1945,1945,0
20240801,114000,629221007,1945,1945,1945,1945,12
20240801,113900,629197667,1944,1944,1944,1944,213
20240801,113800,628783595,1944,1944,1944,1944,30
20240801,113700,628725275,1944,1944,1944,1944,3
20240801,113600,628719443,1944,1944,1944,1944,0
20240801,113500,628719443,1944,1944,1944,1944,1
20240801,113400,628717499,1944,1944,1944,1944,345
20240801,113300,628046819,1945,1945,1945,1945,0
20240801,113200,628046819,1945,1945,1945,1945,123
20240801,113100,627807584,1945,1945,1945,1945,0
20240801,113000,627807584,1945,1944,1945,1944,85
20240801,112900,627642293,1944,1944,1944,1944,1
20240801,112800,627640349,1945,1944,1945,1944,518
20240801,112700,626633355,1944,1943,1944,1943,3
20240801,112600,626627525,1942,1943,1943,1942,395
20240801,112500,625860433,1943,1942,1943,1942,12
20240801,112400,625837118,1943,1941,1943,1941,102
20240801,112300,625639124,1940,1940,1940,1940,1
20240801,112200,625637184,1940,1940,1941,1939,4104
20240801,112100,617678251,1941,1942,1942,1941,3320
20240801,112000,611234122,1944,1941,1945,1941,10
20240801,111900,611214689,1942,1941,1942,1941,14
20240801,111800,611187511,1940,1940,1940,1940,399
20240801,111700,610413451,1940,1940,1940,1939,274
20240801,111600,609882063,1941,1939,1941,1939,265
20240801,111500,609368210,1940,1940,1940,1940,30
20240801,111400,609310010,1940,1939,1940,1939,126
20240801,111300,609065689,1939,1940,1941,1939,2425
20240801,111200,604361844,1942,1944,1944,1940,5450
20240801,111100,593779126,1945,1945,1945,1944,14
20240801,111000,593751899,1945,1945,1945,1943,61
20240801,110900,593633274,1945,1943,1945,1943,516
20240801,110800,592630679,1943,1943,1943,1943,141
20240801,110700,592356716,1942,1944,1944,1942,6190
20240801,110600,580329004,1944,1945,1945,1944,78
20240801,110500,580177367,1945,1945,1945,1945,30
20240801,110400,580119017,1946,1946,1946,1946,0
20240801,110300,580119017,1946,1946,1946,1946,0
20240801,110200,580119017,1946,1945,1946,1945,3
20240801,110100,580113181,1946,1945,1946,1945,466
20240801,110000,579206810,1946,1945,1946,1945,59
20240801,105900,579092053,1945,1946,1946,1945,244
20240801,105800,578617472,1946,1945,1946,1945,51
20240801,105700,578518227,1944,1946,1946,1944,520
20240801,105600,577507314,1945,1945,1945,1945,119
20240801,105500,577275859,1945,1945,1945,1945,0
20240801,105400,577275859,1945,1945,1945,1945,0
20240801,105300,577275859,1945,1945,1945,1945,10
20240801,105200,577256409,1945,1945,1945,1945,2
20240801,105100,577252519,1945,1945,1945,1945,1
20240801,105000,577250574,1945,1946,1946,1945,869
20240801,104900,575560368,1945,1946,1946,1945,947
20240801,104800,573717510,1947,1947,1947,1947,200
20240801,104700,573328110,1946,1946,1946,1946,92
20240801,104600,573149078,1947,1947,1947,1947,0
20240801,104500,573149078,1947,1947,1947,1947,100
20240801,104400,572954378,1947,1946,1947,1946,107
20240801,104300,572746050,1947,1945,1947,1945,530
20240801,104200,571715195,1947,1944,1947,1944,3
20240801,104100,571709358,1943,1943,1943,1943,1048
20240801,104000,569673094,1943,1943,1943,1943,25
20240801,103900,569624519,1943,1947,1947,1943,771
20240801,103800,568126242,1947,1945,1947,1945,48
20240801,103700,568032789,1947,1946,1947,1944,16399
20240801,103600,536138286,1947,1947,1947,1947,0
20240801,103500,536138286,1947,1947,1947,1945,917
20240801,103400,534353645,1947,1946,1947,1945,3524
20240801,103300,527496448,1947,1947,1947,1947,709
20240801,103200,526116025,1947,1948,1949,1946,4319
20240801,103100,517706988,1948,1947,1949,1947,524
20240801,103000,516686237,1949,1949,1950,1946,3649
20240801,102900,509580321,1949,1949,1949,1947,650
20240801,102800,508313906,1949,1950,1950,1949,410
20240801,102700,507514806,1949,1949,1949,1949,69
20240801,102600,507380325,1949,1951,1952,1949,3698
20240801,102500,500169274,1952,1952,1952,1950,1351
20240801,102400,497534463,1952,1952,1952,1951,1125
20240801,102300,495338464,1952,1951,1952,1951,363
20240801,102200,494630245,1951,1951,1951,1950,665
20240801,102100,493333340,1951,1952,1952,1951,52
20240801,102000,493231886,1951,1951,1952,1951,102
20240801,101900,493032883,1951,1951,1951,1951,1057
20240801,101800,490970676,1952,1952,1952,1952,452
20240801,101700,490088372,1952,1952,1952,1952,84
20240801,101600,489924404,1952,1952,1952,1952,10
20240801,101500,489904884,1952,1952,1953,1952,1025
20240801,101400,487904083,1952,1951,1952,1951,53
20240801,101300,487800662,1951,1949,1951,1949,706
20240801,101200,486423267,1950,1948,1952,1948,564
20240801,101100,485323398,1949,1950,1950,1946,5995
20240801,101000,473644838,1951,1952,1952,1951,2605
20240801,100900,468559989,1952,1955,1955,1952,2017
20240801,100800,464620295,1954,1955,1957,1954,13
20240801,100700,464594872,1956,1956,1957,1956,549
20240801,100600,463520784,1956,1954,1957,1954,2232
20240801,100500,459156925,1955,1954,1955,1953,560
20240801,100400,458062684,1954,1954,1955,1953,652
20240801,100300,456788659,1955,1956,1956,1955,4852
20240801,100200,447302736,1957,1956,1957,1956,2141
20240801,100100,443114915,1956,1959,1959,1956,880
20240801,100000,441392692,1959,1960,1960,1958,8938
20240801,095900,423878667,1960,1957,1960,1955,5139
20240801,095800,413825301,1956,1949,1956,1949,4291
20240801,095700,405436952,1952,1949,1952,1949,5204
20240801,095600,395293341,1949,1947,1949,1947,526
20240801,095500,394269131,1947,1946,1948,1946,341
20240801,095400,393605167,1945,1946,1946,1945,176
20240801,095300,393262672,1946,1947,1947,1946,2454
20240801,095200,388486448,1947,1948,1948,1946,2782
20240801,095100,383072423,1947,1948,1948,1947,92
20240801,095000,382893284,1948,1949,1949,1948,571
20240801,094900,381780956,1949,1948,1949,1948,1772
20240801,094800,378329036,1949,1948,1949,1948,3966
20240801,094700,370602373,1948,1948,1948,1947,40
20240801,094600,370524456,1948,1946,1948,1946,2742
20240801,094500,365183475,1946,1948,1948,1944,3588
20240801,094400,358199099,1947,1945,1947,1945,657
20240801,094300,356921025,1946,1944,1946,1944,688
20240801,094200,355583551,1944,1944,1944,1944,150
20240801,094100,355291951,1944,1943,1944,1943,53
20240801,094000,355188920,1944,1944,1944,1944,1245
20240801,093900,352768640,1944,1946,1946,1944,2653
20240801,093800,347609155,1947,1947,1948,1947,61
20240801,093700,347490334,1948,1947,1948,1947,110
20240801,093600,347276057,1948,1945,1948,1945,2489
20240801,093500,342430373,1944,1944,1947,1944,3121
20240801,093400,336362899,1944,1944,1944,1942,1021
20240801,093300,334379079,1944,1942,1944,1941,972
20240801,093200,332491501,1942,1942,1943,1941,3164
20240801,093100,326345986,1942,1943,1944,1942,523
20240801,093000,325329853,1943,1942,1944,1942,703
20240801,092900,323963926,1943,1942,1943,1941,124
20240801,092800,323723002,1943,1942,1943,1942,246
20240801,092700,323245259,1941,1943,1944,1941,601
20240801,092600,322078061,1944,1943,1944,1942,3728
20240801,092500,314834607,1943,1944,1944,1943,617
20240801,092400,313635260,1943,1944,1944,1942,64
20240801,092300,313510967,1941,1944,1944,1941,13202
20240801,092200,287884328,1944,1943,1944,1943,813
20240801,092100,286304022,1944,1941,1944,1941,8075
20240801,092000,270610071,1941,1943,1943,1941,4372
20240801,091900,262119950,1943,1943,1945,1943,1773
20240801,091800,258674140,1943,1945,1946,1940,5662
20240801,091700,247681321,1945,1946,1946,1940,6259
20240801,091600,235530840,1946,1948,1948,1946,515
20240801,091500,234528646,1948,1941,1948,1941,2384
20240801,091400,229892040,1942,1954,1955,1940,20889
20240801,091300,189169524,1953,1949,1953,1949,5301
20240801,091200,178830509,1947,1947,1947,1946,4174
20240801,091100,170705402,1947,1946,1947,1944,12451
20240801,091000,146493354,1945,1945,1946,1942,3178
20240801,090900,140312842,1945,1943,1945,1940,1351
20240801,090800,137687275,1943,1945,1946,1941,9082
20240801,090700,120026680,1943,1947,1947,1943,1565
20240801,090600,116979963,1947,1947,1947,1941,6050
20240801,090500,105202142,1947,1943,1950,1943,12713
20240801,090400,80449960,1942,1933,1942,1928,25310
20240801,090300,31376219,1933,1926,1933,1926,327
20240801,090200,30745731,1926,1926,1933,1926,3486
20240801,090100,24025883,1926,1928,1928,1926,3188
20240801,090000,17884134,1927,1930,1930,1926,8762