KissMeData/040610/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191500,603315969,1930,1930,1930,1930,7847
20230711,191400,603315969,1930,1930,1930,1930,0
20230711,191300,603315969,1930,1930,1930,1930,0
20230711,191200,603315969,1930,1930,1930,1930,0
20230711,191100,603315969,1930,1930,1930,1930,0
20230711,191000,603315969,1930,1930,1930,1930,0
20230711,190900,603315969,1930,1930,1930,1930,0
20230711,190800,603315969,1930,1930,1930,1930,0
20230711,190700,603315969,1930,1930,1930,1930,0
20230711,190600,603315969,1930,1930,1930,1930,0
20230711,190500,603315969,1930,1930,1930,1930,0
20230711,190400,603315969,1930,1930,1930,1930,0
20230711,190300,603315969,1930,1930,1930,1930,0
20230711,190200,603315969,1930,1930,1930,1930,0
20230711,190100,603315969,1930,1930,1930,1930,0
20230711,190000,603315969,1930,1930,1930,1930,0
20230711,185900,603315969,1930,1930,1930,1930,0
20230711,185800,603315969,1930,1930,1930,1930,0
20230711,185700,603315969,1930,1930,1930,1930,0
20230711,185600,603315969,1930,1930,1930,1930,0
20230711,185500,603315969,1930,1930,1930,1930,0
20230711,185400,603315969,1930,1930,1930,1930,0
20230711,185300,603315969,1930,1930,1930,1930,0
20230711,185200,603315969,1930,1930,1930,1930,0
20230711,185100,603315969,1930,1930,1930,1930,0
20230711,185000,603315969,1930,1930,1930,1930,0
20230711,184900,603315969,1930,1930,1930,1930,0
20230711,184800,603315969,1930,1930,1930,1930,0
20230711,184700,603315969,1930,1930,1930,1930,0
20230711,184600,603315969,1930,1930,1930,1930,0
20230711,184500,603315969,1930,1930,1930,1930,7847
20230711,184400,603315969,1930,1930,1930,1930,0
20230711,184300,603315969,1930,1930,1930,1930,0
20230711,184200,603315969,1930,1930,1930,1930,0
20230711,184100,603315969,1930,1930,1930,1930,0
20230711,184000,603315969,1930,1930,1930,1930,0
20230711,183900,603315969,1930,1930,1930,1930,0
20230711,183800,603315969,1930,1930,1930,1930,0
20230711,183700,603315969,1930,1930,1930,1930,0
20230711,183600,603315969,1930,1930,1930,1930,0
20230711,183500,603315969,1930,1930,1930,1930,0
20230711,183400,603315969,1930,1930,1930,1930,0
20230711,183300,603315969,1930,1930,1930,1930,0
20230711,183200,603315969,1930,1930,1930,1930,0
20230711,183100,603315969,1930,1930,1930,1930,0
20230711,183000,603315969,1930,1930,1930,1930,0
20230711,182900,603315969,1930,1930,1930,1930,0
20230711,182800,603315969,1930,1930,1930,1930,0
20230711,182700,603315969,1930,1930,1930,1930,0
20230711,182600,603315969,1930,1930,1930,1930,0
20230711,182500,603315969,1930,1930,1930,1930,0
20230711,182400,603315969,1930,1930,1930,1930,0
20230711,182300,603315969,1930,1930,1930,1930,0
20230711,182200,603315969,1930,1930,1930,1930,0
20230711,182100,603315969,1930,1930,1930,1930,0
20230711,182000,603315969,1930,1930,1930,1930,0
20230711,181900,603315969,1930,1930,1930,1930,0
20230711,181800,603315969,1930,1930,1930,1930,0
20230711,181700,603315969,1930,1930,1930,1930,0
20230711,181600,603315969,1930,1930,1930,1930,0
20230711,181500,603315969,1930,1930,1930,1930,7847
20230711,181400,603315969,1930,1930,1930,1930,0
20230711,181300,603315969,1930,1930,1930,1930,0
20230711,181200,603315969,1930,1930,1930,1930,0
20230711,181100,603315969,1930,1930,1930,1930,0
20230711,181000,603315969,1930,1930,1930,1930,0
20230711,180900,603315969,1930,1930,1930,1930,0
20230711,180800,603315969,1930,1930,1930,1930,0
20230711,180700,603315969,1930,1930,1930,1930,0
20230711,180600,603315969,1930,1930,1930,1930,0
20230711,180500,603315969,1930,1930,1930,1930,0
20230711,180400,603315969,1930,1930,1930,1930,0
20230711,180300,603315969,1930,1930,1930,1930,0
20230711,180200,603315969,1930,1930,1930,1930,0
20230711,180100,603315969,1930,1930,1930,1930,0
20230711,180000,603315969,1930,1930,1930,1930,0
20230711,175900,603315969,1930,1930,1930,1930,0
20230711,175800,603315969,1930,1930,1930,1930,0
20230711,175700,603315969,1930,1930,1930,1930,0
20230711,175600,603315969,1930,1930,1930,1930,0
20230711,175500,603315969,1930,1930,1930,1930,0
20230711,175400,603315969,1930,1930,1930,1930,0
20230711,175300,603315969,1930,1930,1930,1930,0
20230711,175200,603315969,1930,1930,1930,1930,0
20230711,175100,603315969,1930,1930,1930,1930,0
20230711,175000,603315969,1930,1930,1930,1930,0
20230711,174900,603315969,1930,1930,1930,1930,0
20230711,174800,603315969,1930,1930,1930,1930,0
20230711,174700,603315969,1930,1930,1930,1930,0
20230711,174600,603315969,1930,1930,1930,1930,0
20230711,174500,603315969,1930,1930,1930,1930,7847
20230711,174400,603315969,1930,1930,1930,1930,0
20230711,174300,603315969,1930,1930,1930,1930,0
20230711,174200,603315969,1930,1930,1930,1930,0
20230711,174100,603315969,1930,1930,1930,1930,0
20230711,174000,603315969,1930,1930,1930,1930,0
20230711,173900,603315969,1930,1930,1930,1930,0
20230711,173800,603315969,1930,1930,1930,1930,0
20230711,173700,603315969,1930,1930,1930,1930,0
20230711,173600,603315969,1930,1930,1930,1930,0
20230711,173500,603315969,1930,1930,1930,1930,0
20230711,173400,603315969,1930,1930,1930,1930,0
20230711,173300,603315969,1930,1930,1930,1930,0
20230711,173200,603315969,1930,1930,1930,1930,0
20230711,173100,603315969,1930,1930,1930,1930,0
20230711,173000,603315969,1930,1930,1930,1930,0
20230711,172900,603315969,1930,1930,1930,1930,0
20230711,172800,603315969,1930,1930,1930,1930,0
20230711,172700,603315969,1930,1930,1930,1930,0
20230711,172600,603315969,1930,1930,1930,1930,0
20230711,172500,603315969,1930,1930,1930,1930,0
20230711,172400,603315969,1930,1930,1930,1930,0
20230711,172300,603315969,1930,1930,1930,1930,0
20230711,172200,603315969,1930,1930,1930,1930,0
20230711,172100,603315969,1930,1930,1930,1930,0
20230711,172000,603315969,1930,1930,1930,1930,0
20230711,171900,603315969,1930,1930,1930,1930,0
20230711,171800,603315969,1930,1930,1930,1930,0
20230711,171700,603315969,1930,1930,1930,1930,0
20230711,171600,603315969,1930,1930,1930,1930,0
20230711,171500,603315969,1930,1930,1930,1930,7847
20230711,171400,603315969,1930,1930,1930,1930,0
20230711,171300,603315969,1930,1930,1930,1930,0
20230711,171200,603315969,1930,1930,1930,1930,0
20230711,171100,603315969,1930,1930,1930,1930,0
20230711,171000,603315969,1930,1930,1930,1930,0
20230711,170900,603315969,1930,1930,1930,1930,0
20230711,170800,603315969,1930,1930,1930,1930,0
20230711,170700,603315969,1930,1930,1930,1930,0
20230711,170600,603315969,1930,1930,1930,1930,0
20230711,170500,603315969,1930,1930,1930,1930,0
20230711,170400,603315969,1930,1930,1930,1930,0
20230711,170300,603315969,1930,1930,1930,1930,0
20230711,170200,603315969,1930,1930,1930,1930,0
20230711,170100,603315969,1930,1930,1930,1930,0
20230711,170000,603315969,1930,1930,1930,1930,0
20230711,165900,603315969,1930,1930,1930,1930,0
20230711,165800,603315969,1930,1930,1930,1930,0
20230711,165700,603315969,1930,1930,1930,1930,0
20230711,165600,603315969,1930,1930,1930,1930,0
20230711,165500,603315969,1930,1930,1930,1930,0
20230711,165400,603315969,1930,1930,1930,1930,0
20230711,165300,603315969,1930,1930,1930,1930,0
20230711,165200,603315969,1930,1930,1930,1930,0
20230711,165100,603315969,1930,1930,1930,1930,0
20230711,165000,603315969,1930,1930,1930,1930,0
20230711,164900,603315969,1930,1930,1930,1930,0
20230711,164800,603315969,1930,1930,1930,1930,0
20230711,164700,603315969,1930,1930,1930,1930,0
20230711,164600,603315969,1930,1930,1930,1930,0
20230711,164500,603315969,1930,1930,1930,1930,7847
20230711,164400,603315969,1930,1930,1930,1930,0
20230711,164300,603315969,1930,1930,1930,1930,0
20230711,164200,603315969,1930,1930,1930,1930,0
20230711,164100,603315969,1930,1930,1930,1930,0
20230711,164000,603315969,1930,1930,1930,1930,0
20230711,163900,603315969,1930,1930,1930,1930,0
20230711,163800,603315969,1930,1930,1930,1930,0
20230711,163700,603315969,1930,1930,1930,1930,0
20230711,163600,603315969,1930,1930,1930,1930,0
20230711,163500,603315969,1930,1930,1930,1930,0
20230711,163400,603315969,1930,1930,1930,1930,0
20230711,163300,603315969,1930,1930,1930,1930,0
20230711,163200,603315969,1930,1930,1930,1930,0
20230711,163100,603315969,1930,1930,1930,1930,0
20230711,163000,603315969,1930,1930,1930,1930,0
20230711,162900,603315969,1930,1930,1930,1930,0
20230711,162800,603315969,1930,1930,1930,1930,0
20230711,162700,603315969,1930,1930,1930,1930,0
20230711,162600,603315969,1930,1930,1930,1930,0
20230711,162500,603315969,1930,1930,1930,1930,0
20230711,162400,603315969,1930,1930,1930,1930,0
20230711,162300,603315969,1930,1930,1930,1930,0
20230711,162200,603315969,1930,1930,1930,1930,0
20230711,162100,603315969,1930,1930,1930,1930,0
20230711,162000,603315969,1930,1930,1930,1930,0
20230711,161900,603315969,1930,1930,1930,1930,0
20230711,161800,603315969,1930,1930,1930,1930,0
20230711,161700,603315969,1930,1930,1930,1930,0
20230711,161600,603315969,1930,1930,1930,1930,0
20230711,161500,603315969,1930,1930,1930,1930,7847
20230711,161400,603315969,1930,1930,1930,1930,0
20230711,161300,603315969,1930,1930,1930,1930,0
20230711,161200,603315969,1930,1930,1930,1930,0
20230711,161100,603315969,1930,1930,1930,1930,0
20230711,161000,603315969,1930,1930,1930,1930,0
20230711,160900,603315969,1930,1930,1930,1930,0
20230711,160800,603315969,1930,1930,1930,1930,0
20230711,160700,603315969,1930,1930,1930,1930,0
20230711,160600,603315969,1930,1930,1930,1930,0
20230711,160500,603315969,1930,1930,1930,1930,0
20230711,160400,603315969,1930,1930,1930,1930,0
20230711,160300,603315969,1930,1930,1930,1930,0
20230711,160200,603315969,1930,1930,1930,1930,0
20230711,160100,603315969,1930,1930,1930,1930,0
20230711,160000,603315969,1930,1930,1930,1930,0
20230711,155900,603315969,1930,1930,1930,1930,0
20230711,155800,603315969,1930,1930,1930,1930,0
20230711,155700,603315969,1930,1930,1930,1930,0
20230711,155600,603315969,1930,1930,1930,1930,0
20230711,155500,603315969,1930,1930,1930,1930,0
20230711,155400,603315969,1930,1930,1930,1930,0
20230711,155300,603315969,1930,1930,1930,1930,0
20230711,155200,603315969,1930,1930,1930,1930,0
20230711,155100,603315969,1930,1930,1930,1930,0
20230711,155000,603315969,1930,1930,1930,1930,0
20230711,154900,603315969,1930,1930,1930,1930,0
20230711,154800,603315969,1930,1930,1930,1930,0
20230711,154700,603315969,1930,1930,1930,1930,0
20230711,154600,603315969,1930,1930,1930,1930,0
20230711,154500,603315969,1930,1930,1930,1930,7847
20230711,154400,603315969,1930,1930,1930,1930,0
20230711,154300,603315969,1930,1930,1930,1930,0
20230711,154200,603315969,1930,1930,1930,1930,0
20230711,154100,603315969,1930,1930,1930,1930,0
20230711,154000,603315969,1930,1930,1930,1930,0
20230711,153900,603315969,1930,1930,1930,1930,0
20230711,153800,603315969,1930,1930,1930,1930,0
20230711,153700,603315969,1930,1930,1930,1930,0
20230711,153600,603315969,1930,1930,1930,1930,0
20230711,153500,603315969,1930,1930,1930,1930,0
20230711,153400,603315969,1930,1930,1930,1930,0
20230711,153300,603315969,1930,1930,1930,1930,0
20230711,153200,603315969,1930,1930,1930,1930,0
20230711,153100,603315969,1930,1930,1930,1930,0
20230711,153000,603315969,1930,1930,1930,1930,7847
20230711,152900,588171259,1923,1923,1923,1923,0
20230711,152800,588171259,1923,1923,1923,1923,0
20230711,152700,588171259,1923,1923,1923,1923,0
20230711,152600,588171259,1923,1923,1923,1923,0
20230711,152500,588171259,1923,1923,1923,1923,0
20230711,152400,588171259,1923,1923,1923,1923,0
20230711,152300,588171259,1923,1923,1923,1923,0
20230711,152200,588171259,1923,1923,1923,1923,0
20230711,152100,588171259,1923,1923,1923,1923,0
20230711,152000,588171259,1923,1923,1923,1923,0
20230711,151900,588171259,1923,1923,1923,1923,1
20230711,151800,588169336,1926,1926,1926,1926,130
20230711,151700,587918956,1922,1922,1922,1922,20
20230711,151600,587880516,1922,1923,1923,1922,2239
20230711,151500,583574920,1923,1925,1925,1923,1226
20230711,151400,581216134,1924,1924,1924,1924,593
20230711,151300,580075202,1923,1923,1923,1923,0
20230711,151200,580075202,1923,1923,1923,1923,4
20230711,151100,580067510,1922,1922,1922,1922,35
20230711,151000,580000240,1922,1922,1922,1922,27
20230711,150900,579948346,1921,1921,1921,1921,0
20230711,150800,579948346,1921,1921,1921,1921,0
20230711,150700,579948346,1921,1921,1921,1921,0
20230711,150600,579948346,1921,1922,1922,1921,2
20230711,150500,579944503,1925,1926,1926,1925,916
20230711,150400,578180485,1926,1926,1926,1926,0
20230711,150300,578180485,1926,1926,1926,1926,20
20230711,150200,578141965,1926,1926,1926,1926,0
20230711,150100,578141965,1926,1926,1926,1926,0
20230711,150000,578141965,1926,1926,1926,1926,0
20230711,145900,578141965,1926,1926,1926,1926,0
20230711,145800,578141965,1926,1928,1928,1926,2001
20230711,145700,574284039,1926,1927,1928,1926,1071
20230711,145600,572220681,1927,1927,1927,1927,0
20230711,145500,572220681,1927,1928,1928,1927,1366
20230711,145400,569587553,1927,1927,1927,1927,3101
20230711,145300,563611926,1926,1925,1926,1925,1591
20230711,145200,560548160,1925,1925,1925,1925,426
20230711,145100,559728110,1920,1925,1925,1920,24
20230711,145000,559681927,1921,1921,1921,1921,0
20230711,144900,559681927,1921,1921,1921,1921,0
20230711,144800,559681927,1921,1921,1921,1921,0
20230711,144700,559681927,1921,1921,1921,1921,0
20230711,144600,559681927,1921,1921,1921,1921,1
20230711,144500,559680006,1920,1920,1920,1920,1
20230711,144400,559678086,1925,1920,1925,1920,203
20230711,144300,559288311,1919,1919,1919,1919,0
20230711,144200,559288311,1919,1922,1922,1919,5
20230711,144100,559278704,1922,1922,1922,1922,4
20230711,144000,559271016,1919,1921,1922,1919,58
20230711,143900,559159545,1919,1919,1919,1919,0
20230711,143800,559159545,1919,1921,1922,1919,1042
20230711,143700,557159507,1922,1922,1922,1922,440
20230711,143600,556313827,1922,1922,1922,1922,69
20230711,143500,556181209,1922,1923,1923,1922,2
20230711,143400,556177364,1922,1922,1922,1922,0
20230711,143300,556177364,1922,1926,1926,1922,128
20230711,143200,555931335,1921,1921,1921,1921,0
20230711,143100,555931335,1921,1921,1921,1921,0
20230711,143000,555931335,1921,1921,1921,1921,451
20230711,142900,555064964,1921,1921,1921,1921,0
20230711,142800,555064964,1921,1921,1921,1921,0
20230711,142700,555064964,1921,1921,1921,1921,0
20230711,142600,555064964,1921,1921,1921,1921,0
20230711,142500,555064964,1921,1921,1921,1921,1
20230711,142400,555063043,1921,1921,1921,1921,0
20230711,142300,555063043,1921,1921,1921,1921,0
20230711,142200,555063043,1921,1921,1921,1921,1
20230711,142100,555061122,1920,1920,1920,1920,0
20230711,142000,555061122,1920,1928,1928,1920,994
20230711,141900,553144720,1928,1928,1928,1928,10
20230711,141800,553125440,1928,1928,1928,1928,1
20230711,141700,553123512,1921,1921,1921,1921,0
20230711,141600,553123512,1921,1921,1921,1921,0
20230711,141500,553123512,1921,1921,1921,1921,56
20230711,141400,553015936,1921,1921,1921,1921,234
20230711,141300,552566422,1921,1921,1921,1921,0
20230711,141200,552566422,1921,1921,1921,1921,0
20230711,141100,552566422,1921,1921,1921,1921,686
20230711,141000,551248616,1921,1919,1921,1919,2544
20230711,140900,546366566,1919,1919,1919,1919,1000
20230711,140800,544447566,1918,1919,1919,1918,114
20230711,140700,544228912,1920,1920,1920,1920,128
20230711,140600,543983152,1921,1921,1921,1921,389
20230711,140500,543235883,1921,1921,1921,1921,1
20230711,140400,543233962,1927,1927,1927,1927,0
20230711,140300,543233962,1927,1927,1927,1927,0
20230711,140200,543233962,1927,1927,1927,1927,1037
20230711,140100,541235663,1927,1927,1927,1927,0
20230711,140000,541235663,1927,1927,1927,1927,3
20230711,135900,541229882,1919,1919,1919,1919,1
20230711,135800,541227963,1919,1919,1919,1919,0
20230711,135700,541227963,1919,1919,1919,1919,0
20230711,135600,541227963,1919,1919,1919,1919,0
20230711,135500,541227963,1919,1919,1919,1919,0
20230711,135400,541227963,1919,1920,1920,1919,2
20230711,135300,541224124,1927,1927,1927,1927,0
20230711,135200,541224124,1927,1927,1927,1920,13
20230711,135100,541199143,1927,1927,1927,1927,0
20230711,135000,541199143,1927,1922,1927,1919,1299
20230711,134900,538705695,1930,1930,1930,1930,0
20230711,134800,538705695,1930,1930,1930,1930,0
20230711,134700,538705695,1930,1930,1930,1930,0
20230711,134600,538705695,1930,1930,1930,1930,1
20230711,134500,538703765,1928,1928,1928,1928,0
20230711,134400,538703765,1928,1928,1928,1928,30
20230711,134300,538645925,1928,1928,1928,1928,0
20230711,134200,538645925,1928,1928,1928,1928,0
20230711,134100,538645925,1928,1928,1928,1928,24
20230711,134000,538599653,1928,1928,1928,1928,1
20230711,133900,538597725,1919,1919,1919,1919,1
20230711,133800,538595806,1928,1920,1928,1920,6
20230711,133700,538584278,1918,1918,1918,1918,0
20230711,133600,538584278,1918,1919,1919,1918,2
20230711,133500,538580441,1919,1919,1919,1919,18
20230711,133400,538545899,1919,1919,1919,1919,498
20230711,133300,537590237,1920,1920,1920,1920,995
20230711,133200,535679837,1920,1920,1920,1920,0
20230711,133100,535679837,1920,1920,1920,1920,0
20230711,133000,535679837,1920,1920,1920,1920,0
20230711,132900,535679837,1920,1920,1920,1920,263
20230711,132800,535174877,1920,1920,1920,1920,0
20230711,132700,535174877,1920,1920,1920,1920,0
20230711,132600,535174877,1920,1921,1921,1920,966
20230711,132500,533319937,1921,1921,1921,1921,0
20230711,132400,533319937,1921,1921,1921,1921,1
20230711,132300,533318016,1928,1928,1928,1928,0
20230711,132200,533318016,1928,1928,1928,1928,0
20230711,132100,533318016,1928,1928,1928,1928,0
20230711,132000,533318016,1928,1928,1928,1928,1
20230711,131900,533316088,1919,1919,1919,1919,0
20230711,131800,533316088,1919,1919,1919,1919,0
20230711,131700,533316088,1919,1920,1920,1919,6
20230711,131600,533304569,1929,1929,1929,1929,0
20230711,131500,533304569,1929,1929,1929,1929,52
20230711,131400,533204261,1918,1918,1918,1918,0
20230711,131300,533204261,1918,1929,1929,1918,1001
20230711,131200,531273343,1918,1918,1920,1918,328
20230711,131100,530643785,1931,1927,1931,1918,2345
20230711,131000,526118750,1927,1927,1927,1927,5
20230711,130900,526109115,1927,1927,1927,1927,0
20230711,130800,526109115,1927,1927,1927,1927,738
20230711,130700,524686989,1927,1924,1927,1924,520
20230711,130600,523686362,1920,1920,1920,1920,0
20230711,130500,523686362,1920,1920,1920,1920,0
20230711,130400,523686362,1920,1921,1921,1920,116
20230711,130300,523463542,1920,1920,1920,1920,0
20230711,130200,523463542,1920,1920,1920,1920,0
20230711,130100,523463542,1920,1920,1920,1920,0
20230711,130000,523463542,1920,1924,1924,1920,521
20230711,125900,522461142,1920,1920,1920,1920,0
20230711,125800,522461142,1920,1920,1920,1920,0
20230711,125700,522461142,1920,1920,1920,1920,1
20230711,125600,522459222,1920,1920,1920,1920,1
20230711,125500,522457302,1920,1923,1923,1920,1590
20230711,125400,519404205,1923,1924,1924,1923,516
20230711,125300,518411422,1924,1926,1926,1924,11
20230711,125200,518390238,1924,1927,1928,1924,296
20230711,125100,517819801,1924,1924,1924,1924,1
20230711,125000,517817877,1925,1925,1925,1925,2071
20230711,124900,513831202,1927,1926,1927,1926,50
20230711,124800,513734897,1925,1924,1925,1924,62
20230711,124700,513615549,1923,1923,1923,1923,0
20230711,124600,513615549,1923,1923,1923,1923,153
20230711,124500,513321330,1923,1923,1923,1923,2
20230711,124400,513317484,1923,1923,1923,1923,0
20230711,124300,513317484,1923,1923,1923,1923,16
20230711,124200,513286716,1923,1923,1923,1923,0
20230711,124100,513286716,1923,1923,1923,1923,0
20230711,124000,513286716,1923,1923,1923,1923,0
20230711,123900,513286716,1923,1923,1923,1923,0
20230711,123800,513286716,1923,1923,1923,1923,0
20230711,123700,513286716,1923,1923,1923,1923,0
20230711,123600,513286716,1923,1925,1926,1923,1300
20230711,123500,510783293,1923,1923,1923,1923,9
20230711,123400,510765986,1925,1925,1925,1925,2
20230711,123300,510762136,1926,1925,1926,1925,1215
20230711,123200,508423146,1925,1924,1926,1924,1024
20230711,123100,506451261,1924,1924,1924,1924,0
20230711,123000,506451261,1924,1924,1924,1924,2
20230711,122900,506447413,1924,1920,1924,1917,502
20230711,122800,505483920,1920,1920,1920,1920,220
20230711,122700,505061520,1920,1920,1920,1920,0
20230711,122600,505061520,1920,1920,1920,1920,0
20230711,122500,505061520,1920,1920,1920,1920,10
20230711,122400,505042320,1920,1920,1920,1920,24
20230711,122300,504996240,1920,1920,1920,1920,13
20230711,122200,504971280,1924,1924,1924,1924,5
20230711,122100,504961660,1924,1923,1924,1920,112
20230711,122000,504746604,1924,1924,1924,1924,0
20230711,121900,504746604,1924,1924,1924,1924,0
20230711,121800,504746604,1924,1924,1924,1924,110
20230711,121700,504534964,1926,1926,1926,1926,0
20230711,121600,504534964,1926,1926,1926,1926,2
20230711,121500,504531112,1924,1925,1925,1924,50
20230711,121400,504434864,1926,1926,1926,1926,0
20230711,121300,504434864,1926,1926,1926,1926,0
20230711,121200,504434864,1926,1926,1926,1926,1
20230711,121100,504432938,1925,1925,1925,1925,74
20230711,121000,504290488,1925,1925,1925,1925,0
20230711,120900,504290488,1925,1922,1925,1919,305
20230711,120800,503705164,1926,1926,1926,1926,0
20230711,120700,503705164,1926,1926,1926,1926,0
20230711,120600,503705164,1926,1926,1926,1926,0
20230711,120500,503705164,1926,1926,1926,1926,0
20230711,120400,503705164,1926,1926,1926,1926,0
20230711,120300,503705164,1926,1926,1926,1926,0
20230711,120200,503705164,1926,1922,1926,1921,1201
20230711,120100,501398025,1926,1925,1926,1925,10
20230711,120000,501378772,1925,1925,1925,1925,0
20230711,115900,501378772,1925,1925,1925,1925,0
20230711,115800,501378772,1925,1924,1925,1922,145
20230711,115700,501099987,1925,1924,1925,1924,27
20230711,115600,501048037,1925,1925,1925,1925,1
20230711,115500,501046112,1924,1924,1924,1924,229
20230711,115400,500605516,1924,1924,1924,1924,0
20230711,115300,500605516,1924,1924,1924,1924,51
20230711,115200,500507392,1924,1924,1924,1924,0
20230711,115100,500507392,1924,1919,1924,1919,124
20230711,115000,500269391,1919,1920,1920,1919,55
20230711,114900,500163792,1923,1920,1923,1920,447
20230711,114800,499305549,1920,1920,1920,1920,0
20230711,114700,499305549,1920,1920,1920,1920,1
20230711,114600,499303629,1920,1920,1920,1920,0
20230711,114500,499303629,1920,1920,1920,1920,0
20230711,114400,499303629,1920,1920,1920,1920,0
20230711,114300,499303629,1920,1920,1920,1920,0
20230711,114200,499303629,1920,1920,1920,1920,0
20230711,114100,499303629,1920,1920,1920,1920,6
20230711,114000,499292109,1920,1920,1920,1920,0
20230711,113900,499292109,1920,1920,1920,1920,0
20230711,113800,499292109,1920,1920,1920,1920,5
20230711,113700,499282509,1920,1920,1920,1920,52
20230711,113600,499182669,1920,1920,1920,1920,0
20230711,113500,499182669,1920,1920,1920,1920,0
20230711,113400,499182669,1920,1920,1920,1920,0
20230711,113300,499182669,1920,1916,1920,1916,50
20230711,113200,499086725,1916,1916,1916,1916,0
20230711,113100,499086725,1916,1916,1916,1916,17
20230711,113000,499054153,1912,1912,1912,1912,200
20230711,112900,498671753,1912,1916,1916,1912,239
20230711,112800,498213978,1916,1916,1916,1916,0
20230711,112700,498213978,1916,1916,1916,1916,0
20230711,112600,498213978,1916,1916,1916,1916,0
20230711,112500,498213978,1916,1917,1917,1916,79
20230711,112400,498062542,1917,1917,1917,1917,0
20230711,112300,498062542,1917,1918,1918,1917,5
20230711,112200,498052953,1920,1920,1920,1920,459
20230711,112100,497171673,1921,1921,1921,1921,126
20230711,112000,496929627,1921,1921,1921,1921,0
20230711,111900,496929627,1921,1921,1921,1921,0
20230711,111800,496929627,1921,1921,1921,1921,0
20230711,111700,496929627,1921,1921,1921,1921,0
20230711,111600,496929627,1921,1921,1921,1921,0
20230711,111500,496929627,1921,1921,1921,1921,0
20230711,111400,496929627,1921,1921,1921,1921,512
20230711,111300,495946075,1932,1928,1932,1928,2120
20230711,111200,491854774,1928,1928,1928,1928,1
20230711,111100,491852846,1929,1926,1929,1926,51
20230711,111000,491754617,1929,1925,1929,1925,105
20230711,110900,491552209,1925,1925,1925,1925,0
20230711,110800,491552209,1925,1925,1925,1925,4
20230711,110700,491544509,1926,1919,1926,1919,53
20230711,110600,491442781,1919,1919,1919,1917,63
20230711,110500,491321986,1919,1919,1919,1919,0
20230711,110400,491321986,1919,1919,1919,1919,0
20230711,110300,491321986,1919,1919,1919,1919,3
20230711,110200,491316229,1919,1917,1919,1917,30
20230711,110100,491258713,1917,1914,1917,1914,56
20230711,110000,491151421,1914,1915,1915,1914,322
20230711,105900,490534981,1915,1915,1915,1915,150
20230711,105800,490247731,1915,1920,1920,1915,110
20230711,105700,490036645,1919,1919,1919,1919,0
20230711,105600,490036645,1919,1919,1919,1919,0
20230711,105500,490036645,1919,1920,1920,1919,254
20230711,105400,489549108,1919,1919,1919,1919,0
20230711,105300,489549108,1919,1919,1919,1919,27
20230711,105200,489497295,1919,1924,1925,1919,794
20230711,105100,487970983,1924,1922,1924,1922,1002
20230711,105000,486043181,1920,1922,1922,1920,736
20230711,104900,484630041,1919,1919,1919,1919,0
20230711,104800,484630041,1919,1919,1919,1919,1
20230711,104700,484628122,1924,1924,1924,1924,4
20230711,104600,484620426,1912,1926,1926,1910,2489
20230711,104500,479852316,1925,1929,1929,1925,1376
20230711,104400,477201361,1929,1929,1929,1929,26
20230711,104300,477151207,1929,1932,1932,1929,1055
20230711,104200,475114377,1932,1933,1933,1932,157
20230711,104100,474810958,1933,1935,1938,1933,5721
20230711,104000,463745941,1936,1938,1938,1936,439
20230711,103900,462896025,1937,1937,1937,1937,17
20230711,103800,462863096,1938,1938,1938,1938,0
20230711,103700,462863096,1938,1938,1938,1937,9
20230711,103600,462845656,1938,1940,1940,1937,7
20230711,103500,462832088,1936,1940,1940,1936,18
20230711,103400,462797172,1936,1936,1936,1936,201
20230711,103300,462408036,1936,1937,1937,1936,6
20230711,103200,462396415,1936,1936,1936,1936,30
20230711,103100,462338335,1936,1937,1937,1936,500
20230711,103000,461370003,1937,1937,1937,1937,70
20230711,102900,461234413,1937,1937,1937,1937,0
20230711,102800,461234413,1937,1937,1937,1937,0
20230711,102700,461234413,1937,1936,1937,1936,454
20230711,102600,460355069,1936,1937,1937,1936,996
20230711,102500,458426470,1937,1937,1937,1937,0
20230711,102400,458426470,1937,1937,1937,1937,9
20230711,102300,458409037,1937,1937,1937,1937,128
20230711,102200,458161101,1937,1937,1937,1937,551
20230711,102100,457093814,1937,1937,1937,1937,0
20230711,102000,457093814,1937,1937,1937,1937,1
20230711,101900,457091877,1937,1937,1937,1937,0
20230711,101800,457091877,1937,1937,1937,1937,570
20230711,101700,455987787,1937,1938,1938,1937,268
20230711,101600,455468661,1940,1939,1940,1937,2011
20230711,101500,451572772,1939,1939,1939,1939,0
20230711,101400,451572772,1939,1939,1939,1939,600
20230711,101300,450409372,1939,1940,1940,1939,520
20230711,101200,449400573,1939,1940,1940,1939,21
20230711,101100,449359841,1939,1947,1948,1939,41
20230711,101000,449279987,1938,1942,1942,1938,27
20230711,100900,449227657,1938,1938,1938,1938,601
20230711,100800,448062919,1939,1943,1943,1939,3995
20230711,100700,440312426,1942,1944,1944,1942,20
20230711,100600,440273559,1948,1943,1948,1943,5130
20230711,100500,430296251,1943,1940,1943,1940,4253
20230711,100400,422037275,1938,1938,1938,1938,85
20230711,100300,421872545,1938,1938,1938,1938,1233
20230711,100200,419482991,1938,1938,1938,1938,0
20230711,100100,419482991,1938,1940,1940,1938,10
20230711,100000,419463605,1941,1941,1941,1941,1
20230711,095900,419461664,1938,1938,1938,1938,200
20230711,095800,419074064,1938,1942,1942,1938,11
20230711,095700,419052742,1942,1938,1942,1937,2591
20230711,095600,414030525,1938,1938,1938,1938,0
20230711,095500,414030525,1938,1938,1938,1938,133
20230711,095400,413772771,1938,1938,1938,1938,6
20230711,095300,413761143,1942,1942,1942,1942,212
20230711,095200,413349439,1942,1938,1942,1938,264
20230711,095100,412837803,1942,1943,1943,1937,815
20230711,095000,411258136,1937,1939,1943,1937,278
20230711,094900,410719212,1943,1943,1943,1943,1
20230711,094800,410717269,1939,1939,1939,1939,1
20230711,094700,410715330,1942,1943,1945,1942,476
20230711,094600,409790934,1942,1942,1942,1942,1000
20230711,094500,407848934,1942,1939,1942,1939,43
20230711,094400,407765551,1937,1937,1937,1937,899
20230711,094300,406024188,1937,1937,1937,1937,2306
20230711,094200,401557466,1937,1941,1942,1937,7004
20230711,094100,387973943,1941,1945,1945,1941,4672
20230711,094000,378898756,1944,1943,1944,1943,212
20230711,093900,378486680,1944,1943,1944,1943,384
20230711,093800,377740485,1943,1953,1954,1943,4
20230711,093700,377732692,1943,1940,1955,1940,800
20230711,093600,376177156,1940,1943,1943,1940,2789
20230711,093500,370761919,1943,1945,1951,1943,2381
20230711,093400,366130630,1951,1951,1951,1945,82
20230711,093300,365970826,1951,1945,1960,1945,312
20230711,093200,365361093,1941,1949,1949,1941,5675
20230711,093100,354329413,1950,1960,1960,1950,2516
20230711,093000,349412113,1952,1955,1962,1951,9426
20230711,092900,330994516,1955,1962,1962,1954,331
20230711,092800,330346218,1962,1971,1976,1951,18588
20230711,092700,293949841,1969,1948,1979,1948,46537
20230711,092600,202528372,1946,1954,1954,1946,3261
20230711,092500,196173328,1948,1941,1949,1941,2334
20230711,092400,191630999,1941,1940,1943,1940,450
20230711,092300,190757549,1941,1947,1947,1941,1693
20230711,092200,187466007,1946,1957,1957,1946,4730
20230711,092100,178238434,1953,1957,1958,1953,2378
20230711,092000,173591023,1958,1959,1959,1952,5166
20230711,091900,163490444,1960,1950,1961,1950,13671
20230711,091800,136742605,1950,1940,1950,1940,2670
20230711,091700,131548886,1941,1937,1941,1934,5511
20230711,091600,120873505,1941,1944,1944,1937,1765
20230711,091500,117447848,1944,1950,1951,1944,4567
20230711,091400,108559836,1950,1949,1950,1947,10403
20230711,091300,88289446,1949,1948,1953,1947,7431
20230711,091200,73798365,1948,1927,1950,1927,16767
20230711,091100,41304791,1926,1913,1926,1913,5228
20230711,091000,31279163,1913,1910,1913,1910,666
20230711,090900,30005893,1908,1908,1910,1908,1365
20230711,090800,27400174,1908,1905,1909,1903,1577
20230711,090700,24394030,1905,1900,1905,1900,5106
20230711,090600,14683212,1900,1890,1900,1886,4139
20230711,090500,6835564,1890,1888,1890,1886,1157
20230711,090400,4650079,1885,1886,1887,1885,365
20230711,090300,3961614,1886,1883,1886,1883,951
20230711,090200,2168031,1886,1885,1886,1885,24
20230711,090100,2122769,1886,1883,1886,1883,44
20230711,090000,2039812,1882,1880,1882,1880,1085