KissMeData/067390/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193700,13313529740,1840,1840,1840,1840,41663
20230718,193600,13313529740,1840,1840,1840,1840,0
20230718,193500,13313529740,1840,1840,1840,1840,0
20230718,193400,13313529740,1840,1840,1840,1840,0
20230718,193300,13313529740,1840,1840,1840,1840,0
20230718,193200,13313529740,1840,1840,1840,1840,0
20230718,193100,13313529740,1840,1840,1840,1840,0
20230718,193000,13313529740,1840,1840,1840,1840,0
20230718,192900,13313529740,1840,1840,1840,1840,0
20230718,192800,13313529740,1840,1840,1840,1840,0
20230718,192700,13313529740,1840,1840,1840,1840,0
20230718,192600,13313529740,1840,1840,1840,1840,0
20230718,192500,13313529740,1840,1840,1840,1840,0
20230718,192400,13313529740,1840,1840,1840,1840,0
20230718,192300,13313529740,1840,1840,1840,1840,0
20230718,192200,13313529740,1840,1840,1840,1840,0
20230718,192100,13313529740,1840,1840,1840,1840,0
20230718,192000,13313529740,1840,1840,1840,1840,0
20230718,191900,13313529740,1840,1840,1840,1840,0
20230718,191800,13313529740,1840,1840,1840,1840,0
20230718,191700,13313529740,1840,1840,1840,1840,0
20230718,191600,13313529740,1840,1840,1840,1840,0
20230718,191500,13313529740,1840,1840,1840,1840,0
20230718,191400,13313529740,1840,1840,1840,1840,0
20230718,191300,13313529740,1840,1840,1840,1840,0
20230718,191200,13313529740,1840,1840,1840,1840,0
20230718,191100,13313529740,1840,1840,1840,1840,0
20230718,191000,13313529740,1840,1840,1840,1840,0
20230718,190900,13313529740,1840,1840,1840,1840,0
20230718,190800,13313529740,1840,1840,1840,1840,0
20230718,190700,13313529740,1840,1840,1840,1840,41663
20230718,190600,13313529740,1840,1840,1840,1840,0
20230718,190500,13313529740,1840,1840,1840,1840,0
20230718,190400,13313529740,1840,1840,1840,1840,0
20230718,190300,13313529740,1840,1840,1840,1840,0
20230718,190200,13313529740,1840,1840,1840,1840,0
20230718,190100,13313529740,1840,1840,1840,1840,0
20230718,190000,13313529740,1840,1840,1840,1840,0
20230718,185900,13313529740,1840,1840,1840,1840,0
20230718,185800,13313529740,1840,1840,1840,1840,0
20230718,185700,13313529740,1840,1840,1840,1840,0
20230718,185600,13313529740,1840,1840,1840,1840,0
20230718,185500,13313529740,1840,1840,1840,1840,0
20230718,185400,13313529740,1840,1840,1840,1840,0
20230718,185300,13313529740,1840,1840,1840,1840,0
20230718,185200,13313529740,1840,1840,1840,1840,0
20230718,185100,13313529740,1840,1840,1840,1840,0
20230718,185000,13313529740,1840,1840,1840,1840,0
20230718,184900,13313529740,1840,1840,1840,1840,0
20230718,184800,13313529740,1840,1840,1840,1840,0
20230718,184700,13313529740,1840,1840,1840,1840,0
20230718,184600,13313529740,1840,1840,1840,1840,0
20230718,184500,13313529740,1840,1840,1840,1840,0
20230718,184400,13313529740,1840,1840,1840,1840,0
20230718,184300,13313529740,1840,1840,1840,1840,0
20230718,184200,13313529740,1840,1840,1840,1840,0
20230718,184100,13313529740,1840,1840,1840,1840,0
20230718,184000,13313529740,1840,1840,1840,1840,0
20230718,183900,13313529740,1840,1840,1840,1840,0
20230718,183800,13313529740,1840,1840,1840,1840,0
20230718,183700,13313529740,1840,1840,1840,1840,41663
20230718,183600,13313529740,1840,1840,1840,1840,0
20230718,183500,13313529740,1840,1840,1840,1840,0
20230718,183400,13313529740,1840,1840,1840,1840,0
20230718,183300,13313529740,1840,1840,1840,1840,0
20230718,183200,13313529740,1840,1840,1840,1840,0
20230718,183100,13313529740,1840,1840,1840,1840,0
20230718,183000,13313529740,1840,1840,1840,1840,0
20230718,182900,13313529740,1840,1840,1840,1840,0
20230718,182800,13313529740,1840,1840,1840,1840,0
20230718,182700,13313529740,1840,1840,1840,1840,0
20230718,182600,13313529740,1840,1840,1840,1840,0
20230718,182500,13313529740,1840,1840,1840,1840,0
20230718,182400,13313529740,1840,1840,1840,1840,0
20230718,182300,13313529740,1840,1840,1840,1840,0
20230718,182200,13313529740,1840,1840,1840,1840,0
20230718,182100,13313529740,1840,1840,1840,1840,0
20230718,182000,13313529740,1840,1840,1840,1840,0
20230718,181900,13313529740,1840,1840,1840,1840,0
20230718,181800,13313529740,1840,1840,1840,1840,0
20230718,181700,13313529740,1840,1840,1840,1840,0
20230718,181600,13313529740,1840,1840,1840,1840,0
20230718,181500,13313529740,1840,1840,1840,1840,0
20230718,181400,13313529740,1840,1840,1840,1840,0
20230718,181300,13313529740,1840,1840,1840,1840,0
20230718,181200,13313529740,1840,1840,1840,1840,0
20230718,181100,13313529740,1840,1840,1840,1840,0
20230718,181000,13313529740,1840,1840,1840,1840,0
20230718,180900,13313529740,1840,1840,1840,1840,0
20230718,180800,13313529740,1840,1840,1840,1840,0
20230718,180700,13313529740,1840,1840,1840,1840,41663
20230718,180600,13313529740,1840,1840,1840,1840,0
20230718,180500,13313529740,1840,1840,1840,1840,0
20230718,180400,13313529740,1840,1840,1840,1840,0
20230718,180300,13313529740,1840,1840,1840,1840,0
20230718,180200,13313529740,1840,1840,1840,1840,0
20230718,180100,13313529740,1840,1840,1840,1840,0
20230718,180000,13313529740,1840,1840,1840,1840,0
20230718,175900,13313529740,1840,1840,1840,1840,0
20230718,175800,13313529740,1840,1840,1840,1840,0
20230718,175700,13313529740,1840,1840,1840,1840,0
20230718,175600,13313529740,1840,1840,1840,1840,0
20230718,175500,13313529740,1840,1840,1840,1840,0
20230718,175400,13313529740,1840,1840,1840,1840,0
20230718,175300,13313529740,1840,1840,1840,1840,0
20230718,175200,13313529740,1840,1840,1840,1840,0
20230718,175100,13313529740,1840,1840,1840,1840,0
20230718,175000,13313529740,1840,1840,1840,1840,0
20230718,174900,13313529740,1840,1840,1840,1840,0
20230718,174800,13313529740,1840,1840,1840,1840,0
20230718,174700,13313529740,1840,1840,1840,1840,0
20230718,174600,13313529740,1840,1840,1840,1840,0
20230718,174500,13313529740,1840,1840,1840,1840,0
20230718,174400,13313529740,1840,1840,1840,1840,0
20230718,174300,13313529740,1840,1840,1840,1840,0
20230718,174200,13313529740,1840,1840,1840,1840,0
20230718,174100,13313529740,1840,1840,1840,1840,0
20230718,174000,13313529740,1840,1840,1840,1840,0
20230718,173900,13313529740,1840,1840,1840,1840,0
20230718,173800,13313529740,1840,1840,1840,1840,0
20230718,173700,13313529740,1840,1840,1840,1840,41663
20230718,173600,13313529740,1840,1840,1840,1840,0
20230718,173500,13313529740,1840,1840,1840,1840,0
20230718,173400,13313529740,1840,1840,1840,1840,0
20230718,173300,13313529740,1840,1840,1840,1840,0
20230718,173200,13313529740,1840,1840,1840,1840,0
20230718,173100,13313529740,1840,1840,1840,1840,0
20230718,173000,13313529740,1840,1840,1840,1840,0
20230718,172900,13313529740,1840,1840,1840,1840,0
20230718,172800,13313529740,1840,1840,1840,1840,0
20230718,172700,13313529740,1840,1840,1840,1840,0
20230718,172600,13313529740,1840,1840,1840,1840,0
20230718,172500,13313529740,1840,1840,1840,1840,0
20230718,172400,13313529740,1840,1840,1840,1840,0
20230718,172300,13313529740,1840,1840,1840,1840,0
20230718,172200,13313529740,1840,1840,1840,1840,0
20230718,172100,13313529740,1840,1840,1840,1840,0
20230718,172000,13313529740,1840,1840,1840,1840,0
20230718,171900,13313529740,1840,1840,1840,1840,0
20230718,171800,13313529740,1840,1840,1840,1840,0
20230718,171700,13313529740,1840,1840,1840,1840,0
20230718,171600,13313529740,1840,1840,1840,1840,0
20230718,171500,13313529740,1840,1840,1840,1840,0
20230718,171400,13313529740,1840,1840,1840,1840,0
20230718,171300,13313529740,1840,1840,1840,1840,0
20230718,171200,13313529740,1840,1840,1840,1840,0
20230718,171100,13313529740,1840,1840,1840,1840,0
20230718,171000,13313529740,1840,1840,1840,1840,0
20230718,170900,13313529740,1840,1840,1840,1840,0
20230718,170800,13313529740,1840,1840,1840,1840,0
20230718,170700,13313529740,1840,1840,1840,1840,41663
20230718,170600,13313529740,1840,1840,1840,1840,0
20230718,170500,13313529740,1840,1840,1840,1840,0
20230718,170400,13313529740,1840,1840,1840,1840,0
20230718,170300,13313529740,1840,1840,1840,1840,0
20230718,170200,13313529740,1840,1840,1840,1840,0
20230718,170100,13313529740,1840,1840,1840,1840,0
20230718,170000,13313529740,1840,1840,1840,1840,0
20230718,165900,13313529740,1840,1840,1840,1840,0
20230718,165800,13313529740,1840,1840,1840,1840,0
20230718,165700,13313529740,1840,1840,1840,1840,0
20230718,165600,13313529740,1840,1840,1840,1840,0
20230718,165500,13313529740,1840,1840,1840,1840,0
20230718,165400,13313529740,1840,1840,1840,1840,0
20230718,165300,13313529740,1840,1840,1840,1840,0
20230718,165200,13313529740,1840,1840,1840,1840,0
20230718,165100,13313529740,1840,1840,1840,1840,0
20230718,165000,13313529740,1840,1840,1840,1840,0
20230718,164900,13313529740,1840,1840,1840,1840,0
20230718,164800,13313529740,1840,1840,1840,1840,0
20230718,164700,13313529740,1840,1840,1840,1840,0
20230718,164600,13313529740,1840,1840,1840,1840,0
20230718,164500,13313529740,1840,1840,1840,1840,0
20230718,164400,13313529740,1840,1840,1840,1840,0
20230718,164300,13313529740,1840,1840,1840,1840,0
20230718,164200,13313529740,1840,1840,1840,1840,0
20230718,164100,13313529740,1840,1840,1840,1840,0
20230718,164000,13313529740,1840,1840,1840,1840,0
20230718,163900,13313529740,1840,1840,1840,1840,0
20230718,163800,13313529740,1840,1840,1840,1840,0
20230718,163700,13313529740,1840,1840,1840,1840,41663
20230718,163600,13313529740,1840,1840,1840,1840,0
20230718,163500,13313529740,1840,1840,1840,1840,0
20230718,163400,13313529740,1840,1840,1840,1840,0
20230718,163300,13313529740,1840,1840,1840,1840,0
20230718,163200,13313529740,1840,1840,1840,1840,0
20230718,163100,13313529740,1840,1840,1840,1840,0
20230718,163000,13313529740,1840,1840,1840,1840,0
20230718,162900,13313529740,1840,1840,1840,1840,0
20230718,162800,13313529740,1840,1840,1840,1840,0
20230718,162700,13313529740,1840,1840,1840,1840,0
20230718,162600,13313529740,1840,1840,1840,1840,0
20230718,162500,13313529740,1840,1840,1840,1840,0
20230718,162400,13313529740,1840,1840,1840,1840,0
20230718,162300,13313529740,1840,1840,1840,1840,0
20230718,162200,13313529740,1840,1840,1840,1840,0
20230718,162100,13313529740,1840,1840,1840,1840,0
20230718,162000,13313529740,1840,1840,1840,1840,0
20230718,161900,13313529740,1840,1840,1840,1840,0
20230718,161800,13313529740,1840,1840,1840,1840,0
20230718,161700,13313529740,1840,1840,1840,1840,0
20230718,161600,13313529740,1840,1840,1840,1840,0
20230718,161500,13313529740,1840,1840,1840,1840,0
20230718,161400,13313529740,1840,1840,1840,1840,0
20230718,161300,13313529740,1840,1840,1840,1840,0
20230718,161200,13313529740,1840,1840,1840,1840,0
20230718,161100,13313529740,1840,1840,1840,1840,0
20230718,161000,13313529740,1840,1840,1840,1840,0
20230718,160900,13313529740,1840,1840,1840,1840,0
20230718,160800,13313529740,1840,1840,1840,1840,0
20230718,160700,13313529740,1840,1840,1840,1840,41663
20230718,160600,13313529740,1840,1840,1840,1840,0
20230718,160500,13313529740,1840,1840,1840,1840,0
20230718,160400,13313529740,1840,1840,1840,1840,0
20230718,160300,13313529740,1840,1840,1840,1840,0
20230718,160200,13313529740,1840,1840,1840,1840,0
20230718,160100,13313529740,1840,1840,1840,1840,0
20230718,160000,13313529740,1840,1840,1840,1840,0
20230718,155900,13313529740,1840,1840,1840,1840,0
20230718,155800,13313529740,1840,1840,1840,1840,0
20230718,155700,13313529740,1840,1840,1840,1840,0
20230718,155600,13313529740,1840,1840,1840,1840,0
20230718,155500,13313529740,1840,1840,1840,1840,0
20230718,155400,13313529740,1840,1840,1840,1840,0
20230718,155300,13313529740,1840,1840,1840,1840,0
20230718,155200,13313529740,1840,1840,1840,1840,0
20230718,155100,13313529740,1840,1840,1840,1840,0
20230718,155000,13313529740,1840,1840,1840,1840,0
20230718,154900,13313529740,1840,1840,1840,1840,0
20230718,154800,13313529740,1840,1840,1840,1840,0
20230718,154700,13313529740,1840,1840,1840,1840,0
20230718,154600,13313529740,1840,1840,1840,1840,0
20230718,154500,13313529740,1840,1840,1840,1840,0
20230718,154400,13313529740,1840,1840,1840,1840,0
20230718,154300,13313529740,1840,1840,1840,1840,0
20230718,154200,13313529740,1840,1840,1840,1840,0
20230718,154100,13313529740,1840,1840,1840,1840,0
20230718,154000,13313529740,1840,1840,1840,1840,0
20230718,153900,13313529740,1840,1840,1840,1840,0
20230718,153800,13313529740,1840,1840,1840,1840,0
20230718,153700,13313529740,1840,1840,1840,1840,41663
20230718,153600,13313529740,1840,1840,1840,1840,0
20230718,153500,13313529740,1840,1840,1840,1840,0
20230718,153400,13313529740,1840,1840,1840,1840,0
20230718,153300,13313529740,1840,1840,1840,1840,0
20230718,153200,13313529740,1840,1840,1840,1840,0
20230718,153100,13313529740,1840,1840,1840,1840,0
20230718,153000,13313529740,1840,1840,1840,1840,41663
20230718,152900,13236869820,1840,1840,1840,1840,0
20230718,152800,13236869820,1840,1840,1840,1840,0
20230718,152700,13236869820,1840,1840,1840,1840,0
20230718,152600,13236869820,1840,1840,1840,1840,0
20230718,152500,13236869820,1840,1840,1840,1840,0
20230718,152400,13236869820,1840,1840,1840,1840,0
20230718,152300,13236869820,1840,1840,1840,1840,0
20230718,152200,13236869820,1840,1840,1840,1840,0
20230718,152100,13236869820,1840,1840,1840,1840,0
20230718,152000,13236869820,1840,1840,1840,1840,0
20230718,151900,13236869820,1840,1846,1847,1837,8665
20230718,151800,13220911188,1847,1841,1849,1836,7524
20230718,151700,13207054021,1849,1842,1850,1841,2859
20230718,151600,13201781813,1848,1848,1849,1841,1633
20230718,151500,13198768653,1850,1846,1850,1836,7976
20230718,151400,13184052032,1846,1846,1849,1831,9593
20230718,151300,13166349611,1845,1834,1847,1834,9385
20230718,151200,13149066262,1831,1824,1831,1824,5700
20230718,151100,13138655274,1826,1824,1827,1820,5462
20230718,151000,13128699155,1824,1811,1824,1811,2369
20230718,150900,13124396167,1812,1808,1812,1807,738
20230718,150800,13123061618,1807,1806,1808,1806,5151
20230718,150700,13113754135,1806,1810,1816,1806,7230
20230718,150600,13100664417,1810,1818,1818,1810,4808
20230718,150500,13091939413,1814,1822,1823,1814,7963
20230718,150400,13077437245,1822,1820,1826,1820,4422
20230718,150300,13069376533,1818,1812,1818,1812,2471
20230718,150200,13064898214,1812,1806,1825,1806,1958
20230718,150100,13061345283,1814,1804,1814,1803,1548
20230718,150000,13058547541,1801,1801,1802,1794,2316
20230718,145900,13054379648,1798,1806,1814,1794,10166
20230718,145800,13036065146,1805,1806,1816,1805,11819
20230718,145700,13014718371,1806,1827,1831,1805,11513
20230718,145600,12993886512,1827,1836,1836,1827,18480
20230718,145500,12960022364,1836,1803,1836,1803,27676
20230718,145400,12909615196,1803,1788,1810,1788,13597
20230718,145300,12885164233,1788,1782,1788,1782,5061
20230718,145200,12876121036,1786,1786,1787,1779,3032
20230718,145100,12870706106,1788,1787,1788,1785,7440
20230718,145000,12857413580,1785,1780,1785,1780,4449
20230718,144900,12849479536,1778,1767,1778,1764,10601
20230718,144800,12830688893,1768,1763,1768,1763,6137
20230718,144700,12819858024,1763,1763,1764,1762,4609
20230718,144600,12811729896,1764,1764,1765,1762,1366
20230718,144500,12809321521,1762,1765,1765,1762,3415
20230718,144400,12803297726,1765,1763,1765,1761,1082
20230718,144300,12801389957,1763,1768,1768,1763,3605
20230718,144200,12795026109,1768,1768,1769,1767,875
20230718,144100,12793479206,1769,1770,1771,1768,4730
20230718,144000,12785105190,1771,1773,1773,1768,3943
20230718,143900,12778121755,1773,1762,1774,1762,5155
20230718,143800,12769002270,1762,1758,1762,1758,12840
20230718,143700,12746404022,1758,1756,1760,1756,1509
20230718,143600,12743751460,1756,1752,1756,1750,1988
20230718,143500,12740267958,1752,1750,1753,1750,2577
20230718,143400,12735755772,1750,1750,1752,1748,5137
20230718,143300,12726763268,1749,1752,1752,1749,5754
20230718,143200,12716690183,1752,1758,1762,1752,12867
20230718,143100,12694089159,1758,1760,1762,1756,2126
20230718,143000,12690347033,1760,1764,1764,1755,13088
20230718,142900,12667347702,1764,1768,1768,1764,3346
20230718,142800,12661438080,1768,1772,1776,1765,6447
20230718,142700,12650032589,1777,1760,1777,1760,26641
20230718,142600,12602937044,1761,1750,1762,1750,17858
20230718,142500,12571538377,1750,1760,1760,1747,39156
20230718,142400,12502999958,1760,1769,1769,1750,15548
20230718,142300,12475689474,1769,1761,1770,1760,19189
20230718,142200,12441839252,1761,1782,1782,1760,27532
20230718,142100,12393070199,1782,1794,1795,1781,15882
20230718,142000,12364665979,1795,1804,1805,1794,35227
20230718,141900,12301224868,1804,1811,1812,1804,7755
20230718,141800,12287227126,1812,1812,1812,1805,4066
20230718,141700,12279883058,1811,1811,1814,1804,6969
20230718,141600,12267272051,1811,1806,1819,1804,17437
20230718,141500,12235750639,1801,1801,1801,1801,0
20230718,141400,12235750639,1801,1839,1839,1801,21351
20230718,141300,12196830926,1839,1840,1841,1837,3581
20230718,141200,12190245790,1841,1841,1841,1840,2616
20230718,141100,12185432079,1841,1843,1844,1840,7853
20230718,141000,12170968264,1843,1842,1844,1842,3104
20230718,140900,12165250098,1842,1842,1842,1840,3496
20230718,140800,12158814653,1842,1847,1847,1841,5881
20230718,140700,12147968698,1847,1846,1848,1846,809
20230718,140600,12146474552,1846,1846,1850,1845,2496
20230718,140500,12141865756,1847,1851,1853,1847,3301
20230718,140400,12135766445,1850,1854,1855,1850,10711
20230718,140300,12115924347,1856,1858,1859,1854,2213
20230718,140200,12111818894,1853,1851,1865,1848,7882
20230718,140100,12097196444,1848,1851,1853,1848,7462
20230718,140000,12083378513,1852,1843,1852,1843,8993
20230718,135900,12066740356,1843,1843,1848,1843,3332
20230718,135800,12060597934,1842,1843,1849,1842,3755
20230718,135700,12053671735,1843,1852,1852,1842,351
20230718,135600,12053022684,1852,1853,1853,1843,2966
20230718,135500,12047528413,1842,1840,1855,1838,11940
20230718,135400,12025533561,1840,1846,1846,1840,4766
20230718,135300,12016754255,1846,1850,1850,1846,1728
20230718,135200,12013561680,1849,1854,1854,1849,3173
20230718,135100,12007689898,1855,1862,1867,1854,5625
20230718,135000,11997244582,1867,1866,1867,1861,3912
20230718,134900,11989943796,1868,1867,1879,1855,4927
20230718,134800,11980733277,1879,1857,1900,1857,22204
20230718,134700,11939026576,1858,1844,1858,1843,6159
20230718,134600,11927628776,1845,1843,1845,1841,1384
20230718,134500,11925077985,1843,1840,1844,1837,3679
20230718,134400,11918300402,1843,1842,1848,1839,6039
20230718,134300,11907169297,1842,1838,1843,1829,17848
20230718,134200,11874378618,1831,1830,1831,1825,16951
20230718,134100,11843413818,1828,1835,1838,1828,22302
20230718,134000,11802545229,1838,1849,1849,1834,17298
20230718,133900,11770712999,1850,1839,1850,1833,16831
20230718,133800,11739771203,1839,1854,1856,1830,36966
20230718,133700,11671722840,1857,1866,1866,1855,15987
20230718,133600,11641958910,1866,1867,1869,1864,10348
20230718,133500,11622652899,1867,1862,1869,1861,8204
20230718,133400,11607368262,1862,1870,1870,1857,24949
20230718,133300,11560943276,1870,1882,1884,1870,28751
20230718,133200,11506972049,1881,1878,1882,1878,4421
20230718,133100,11498654939,1882,1884,1884,1877,13763
20230718,133000,11472763816,1884,1915,1920,1880,24744
20230718,132900,11425988543,1915,1876,1920,1876,64398
20230718,132800,11303769878,1883,1872,1885,1871,27641
20230718,132700,11251933478,1876,1878,1879,1871,13237
20230718,132600,11227083666,1877,1873,1879,1871,11435
20230718,132500,11205642782,1873,1866,1873,1866,9309
20230718,132400,11188235001,1868,1867,1875,1863,18563
20230718,132300,11153551557,1866,1868,1875,1865,13285
20230718,132200,11128749047,1867,1879,1879,1867,33958
20230718,132100,11065114973,1876,1899,1899,1876,30681
20230718,132000,11007204001,1908,1924,1926,1900,61146
20230718,131900,10890350360,1926,1930,1930,1918,19413
20230718,131800,10852960943,1924,1916,1930,1915,23161
20230718,131700,10808369514,1917,1937,1937,1915,20888
20230718,131600,10768176308,1937,1951,1952,1937,24642
20230718,131500,10720246631,1951,1960,1960,1951,17600
20230718,131400,10685898909,1956,1958,1963,1950,23845
20230718,131300,10639304495,1958,1963,1967,1950,17769
20230718,131200,10604515808,1967,1960,1973,1960,11277
20230718,131100,10582331863,1964,1950,1972,1947,17069
20230718,131000,10548976083,1950,1959,1964,1950,23100
20230718,130900,10503878295,1959,1960,1967,1959,8338
20230718,130800,10487523866,1960,1965,1967,1960,4746
20230718,130700,10478195501,1965,1965,1966,1959,6510
20230718,130600,10465405499,1965,1965,1969,1959,4910
20230718,130500,10455768179,1965,1973,1975,1965,13121
20230718,130400,10429910205,1971,1970,1975,1968,12326
20230718,130300,10405608514,1969,1966,1970,1966,4312
20230718,130200,10397121055,1966,1964,1968,1961,4667
20230718,130100,10387951750,1961,1969,1970,1961,3090
20230718,130000,10381871654,1973,1955,1975,1954,9124
20230718,125900,10363966926,1956,1964,1964,1955,1489
20230718,125800,10361051492,1964,1960,1965,1958,6570
20230718,125700,10348167011,1961,1955,1961,1953,7310
20230718,125600,10333872729,1954,1956,1958,1954,11442
20230718,125500,10311495988,1956,1962,1962,1955,9881
20230718,125400,10292146507,1962,1960,1971,1956,15253
20230718,125300,10262215964,1958,1957,1958,1954,18036
20230718,125200,10226932621,1958,1965,1965,1957,17685
20230718,125100,10192249157,1965,1975,1975,1963,28777
20230718,125000,10135588898,1975,1978,1978,1973,5646
20230718,124900,10124434388,1978,1978,1981,1977,3415
20230718,124800,10117679740,1980,1976,1980,1975,4097
20230718,124700,10109573766,1979,1977,1979,1974,2239
20230718,124600,10105148828,1977,1974,1977,1971,25633
20230718,124500,10054584361,1974,1979,1979,1973,8710
20230718,124400,10037383169,1979,1981,1984,1975,4364
20230718,124300,10028740708,1987,1978,1987,1975,7394
20230718,124200,10014089140,1974,1972,1975,1970,17527
20230718,124100,9979524299,1973,1984,1984,1969,26781
20230718,124000,9926553311,1984,1991,1993,1982,15992
20230718,123900,9894769550,1990,1996,1997,1989,22208
20230718,123800,9850514686,1996,1999,2000,1996,12988
20230718,123700,9824572782,1997,2000,2005,1995,24283
20230718,123600,9776030994,2005,2015,2015,2005,13566
20230718,123500,9748776674,2015,2015,2015,2010,6532
20230718,123400,9735637754,2010,2020,2025,2010,15840
20230718,123300,9703672779,2025,2010,2030,2010,10490
20230718,123200,9682478999,2010,2005,2010,2005,6453
20230718,123100,9669519344,2005,2005,2010,2005,2798
20230718,123000,9663909314,2005,2005,2010,2000,5128
20230718,122900,9653624759,2000,2005,2010,2000,3147
20230718,122800,9647321089,2000,2000,2005,1997,6505
20230718,122700,9634304800,2000,1999,2010,1996,15881
20230718,122600,9602526650,2000,1994,2010,1990,16929
20230718,122500,9568710091,1995,2005,2005,1993,14261
20230718,122400,9540218667,2005,2025,2030,1990,50902
20230718,122300,9438179916,2030,2035,2035,2025,4509
20230718,122200,9429029491,2035,2030,2035,2025,2096
20230718,122100,9424774051,2030,2025,2035,2020,4398
20230718,122000,9415882921,2025,2035,2035,2020,25267
20230718,121900,9364688741,2040,2045,2045,2035,16280
20230718,121800,9331479181,2045,2045,2045,2040,8169
20230718,121700,9314804476,2045,2050,2055,2040,16381
20230718,121600,9281273296,2055,2055,2055,2050,7114
20230718,121500,9266676331,2060,2050,2060,2050,7819
20230718,121400,9250626371,2045,2055,2065,2045,15700
20230718,121300,9218354211,2060,2055,2060,2045,9209
20230718,121200,9199414491,2045,2040,2055,2040,7364
20230718,121100,9184351496,2045,2035,2045,2030,5862
20230718,121000,9172411861,2040,2040,2045,2035,2362
20230718,120900,9167593696,2040,2045,2050,2040,2878
20230718,120800,9161711796,2050,2040,2050,2030,12073
20230718,120700,9137101256,2035,2040,2040,2030,2826
20230718,120600,9131353751,2040,2030,2040,2030,2597
20230718,120500,9126065861,2030,2040,2040,2030,8782
20230718,120400,9108217036,2040,2050,2055,2030,20349
20230718,120300,9066640436,2055,2060,2060,2050,1069
20230718,120200,9064445971,2050,2060,2060,2050,9128
20230718,120100,9045700256,2060,2070,2070,2055,2931
20230718,120000,9039656306,2070,2070,2075,2070,5561
20230718,115900,9028145026,2070,2060,2070,2060,6919
20230718,115800,9013843641,2060,2060,2065,2055,2812
20230718,115700,9008051836,2065,2065,2065,2060,4590
20230718,115600,8998593211,2065,2070,2070,2055,7121
20230718,115500,8983933626,2065,2070,2075,2065,9607
20230718,115400,8964059891,2075,2070,2075,2070,1282
20230718,115300,8961400316,2075,2070,2075,2065,4585
20230718,115200,8951903721,2070,2065,2075,2065,2585
20230718,115100,8946550881,2065,2065,2070,2065,1907
20230718,115000,8942607551,2065,2065,2065,2055,16108
20230718,114900,8909399866,2070,2070,2070,2060,11568
20230718,114800,8885532346,2070,2065,2070,2065,3653
20230718,114700,8877978756,2065,2085,2085,2065,9098
20230718,114600,8859128836,2085,2095,2095,2075,7033
20230718,114500,8844466621,2095,2090,2095,2085,1008
20230718,114400,8842355796,2080,2070,2100,2070,12606
20230718,114300,8816102121,2070,2080,2080,2070,23861
20230718,114200,8766655636,2080,2085,2090,2080,9969
20230718,114100,8745893801,2085,2100,2100,2085,16645
20230718,114000,8711032941,2100,2105,2105,2100,3581
20230718,113900,8703495291,2110,2100,2115,2095,3101
20230718,113800,8696980131,2095,2105,2115,2095,6717
20230718,113700,8682847661,2105,2120,2120,2095,18553
20230718,113600,8643820281,2115,2115,2120,2115,3375
20230718,113500,8636670786,2115,2125,2125,2115,47732
20230718,113400,8535495301,2120,2115,2125,2110,26214
20230718,113300,8479934141,2115,2105,2120,2105,18046
20230718,113200,8441835476,2100,2105,2110,2100,6979
20230718,113100,8427136626,2110,2110,2110,2100,9856
20230718,113000,8406382011,2110,2100,2110,2100,15465
20230718,112900,8373849711,2100,2090,2100,2085,5641
20230718,112800,8362012416,2100,2085,2100,2080,6730
20230718,112700,8347922956,2085,2085,2090,2075,6760
20230718,112600,8333861801,2090,2095,2100,2090,3413
20230718,112500,8326713206,2090,2090,2100,2085,1966
20230718,112400,8322606136,2080,2090,2100,2080,8764
20230718,112300,8304322141,2100,2095,2100,2085,10419
20230718,112200,8282490696,2095,2100,2100,2085,7986
20230718,112100,8265764061,2100,2075,2100,2075,25313
20230718,112000,8212994281,2075,2065,2075,2065,3663
20230718,111900,8205393976,2065,2065,2075,2065,5345
20230718,111800,8194340641,2065,2065,2070,2060,5362
20230718,111700,8183269246,2065,2060,2070,2060,2137
20230718,111600,8178849761,2070,2070,2070,2060,1653
20230718,111500,8175429406,2070,2080,2080,2070,3087
20230718,111400,8169036656,2080,2080,2080,2070,2175
20230718,111300,8164518661,2080,2065,2080,2065,16477
20230718,111200,8130361291,2065,2060,2065,2055,3352
20230718,111100,8123456791,2060,2060,2060,2055,1330
20230718,111000,8120718766,2050,2060,2060,2050,3743
20230718,110900,8113037901,2055,2060,2065,2050,3143
20230718,110800,8106573246,2065,2055,2070,2055,3305
20230718,110700,8099755196,2055,2070,2070,2050,24291
20230718,110600,8049627136,2070,2065,2070,2065,1925
20230718,110500,8045651001,2070,2070,2070,2065,2117
20230718,110400,8041269271,2065,2060,2070,2055,16455
20230718,110300,8007291106,2060,2050,2065,2035,8665
20230718,110200,7989494716,2050,2050,2050,2030,6461
20230718,110100,7976301476,2050,2040,2060,2030,18910
20230718,110000,7937752556,2045,2050,2050,2040,5522
20230718,105900,7926464356,2050,2065,2065,2050,22126
20230718,105800,7881068401,2065,2070,2075,2055,7303
20230718,105700,7865981551,2070,2075,2075,2070,1316
20230718,105600,7863253881,2075,2060,2080,2060,11372
20230718,105500,7839729936,2060,2060,2065,2050,12224
20230718,105400,7814597466,2055,2075,2080,2055,67694
20230718,105300,7674653501,2075,2085,2090,2070,28259
20230718,105200,7615946221,2090,2100,2105,2090,54159
20230718,105100,7502299636,2100,2095,2100,2095,5003
20230718,105000,7491797066,2100,2090,2100,2085,18688
20230718,104900,7452700376,2090,2090,2090,2080,19527
20230718,104800,7411907671,2095,2090,2100,2085,45583
20230718,104700,7316435516,2090,2090,2090,2085,7301
20230718,104600,7301184301,2090,2085,2090,2085,12065
20230718,104500,7276021701,2080,2070,2080,2070,22274
20230718,104400,7229762726,2070,2075,2075,2070,13902
20230718,104300,7200949456,2075,2075,2085,2070,10653
20230718,104200,7178812721,2070,2090,2095,2070,34575
20230718,104100,7106848536,2090,2070,2090,2050,59726
20230718,104000,6983036406,2065,2090,2095,2055,32982
20230718,103900,6914666691,2085,2060,2095,2050,44387
20230718,103800,6822731556,2060,2035,2060,2020,20657
20230718,103700,6780531756,2035,2030,2040,2025,19933
20230718,103600,6740027706,2030,2045,2045,2020,21836
20230718,103500,6695674806,2040,2040,2055,2035,31108
20230718,103400,6631986921,2040,2015,2045,2015,45663
20230718,103300,6539121941,2020,2020,2030,2015,24681
20230718,103200,6489249726,2025,1994,2025,1994,53468
20230718,103100,6382086070,1995,1990,1995,1989,9636
20230718,103000,6362904558,1989,1992,1993,1989,4480
20230718,102900,6353977873,1993,1987,1993,1987,4692
20230718,102800,6344635818,1989,1986,1993,1986,2104
20230718,102700,6340448153,1986,1973,1986,1973,1795
20230718,102600,6336892315,1970,1981,1981,1970,7370
20230718,102500,6322344241,1981,1985,1985,1981,1523
20230718,102400,6319325373,1985,1975,1985,1975,2471
20230718,102300,6314429353,1975,1976,1980,1975,4813
20230718,102200,6304918975,1977,1977,1980,1975,1904
20230718,102100,6301153841,1977,1986,1986,1974,1051
20230718,102000,6299075133,1986,1987,1988,1971,6925
20230718,101900,6285382640,1989,1993,1993,1983,8576
20230718,101800,6268356356,1993,1993,1998,1992,15351
20230718,101700,6237725500,1993,1979,1995,1976,11998
20230718,101600,6213843017,1979,1968,1979,1964,29878
20230718,101500,6155106401,1964,1968,1970,1963,3535
20230718,101400,6148149616,1969,1970,1971,1962,629
20230718,101300,6146915104,1971,1963,1973,1960,7359
20230718,101200,6132479280,1961,1970,1973,1961,10293
20230718,101100,6112237653,1970,1974,1974,1963,9243
20230718,101000,6094076455,1975,1975,1975,1962,12722
20230718,100900,6069066738,1975,1985,1985,1974,12866
20230718,100800,6043593850,1984,1984,1990,1984,9457
20230718,100700,6024827055,1984,1991,1991,1983,5145
20230718,100600,6014598451,1986,1980,1990,1978,9850
20230718,100500,5995039002,1980,1990,1994,1974,11104
20230718,100400,5973017102,1990,1995,1995,1990,15279
20230718,100300,5942577170,1992,1996,1996,1991,19203
20230718,100200,5904288167,1996,1995,1998,1995,13099
20230718,100100,5878146016,1995,2000,2000,1995,27924
20230718,100000,5822333178,2000,2010,2015,2000,6015
20230718,095900,5810265508,2005,2000,2010,2000,14982
20230718,095800,5780236613,2000,2000,2005,1999,9749
20230718,095700,5760737855,2000,2005,2020,2000,12776
20230718,095600,5735039215,2005,2010,2015,2000,9458
20230718,095500,5716092195,2010,2000,2010,1997,20185
20230718,095400,5675739050,2000,2020,2025,2000,55931
20230718,095300,5563034220,2020,2020,2045,2015,79144
20230718,095200,5402445580,2020,1999,2025,1993,78485
20230718,095100,5245050383,2000,1962,2000,1958,72236
20230718,095000,5102053387,1958,1963,1963,1957,6967
20230718,094900,5088396942,1963,1964,1964,1957,3146
20230718,094800,5082226350,1964,1957,1966,1952,9179
20230718,094700,5064209325,1956,1952,1957,1950,2776
20230718,094600,5058786139,1947,1955,1956,1945,3417
20230718,094500,5052118261,1955,1961,1961,1943,6336
20230718,094400,5039748435,1961,1959,1968,1958,26471
20230718,094300,4987803850,1958,1942,1959,1939,20327
20230718,094200,4948188587,1942,1940,1944,1939,11622
20230718,094100,4925640557,1941,1943,1945,1940,11711
20230718,094000,4902908557,1943,1947,1948,1943,2464
20230718,093900,4898113825,1948,1948,1949,1946,3119
20230718,093800,4892039550,1948,1946,1948,1943,5074
20230718,093700,4882163925,1946,1940,1947,1940,9720
20230718,093600,4863294416,1937,1948,1948,1937,14474
20230718,093500,4835196876,1948,1946,1950,1944,6185
20230718,093400,4823156447,1944,1937,1954,1930,34139
20230718,093300,4757139092,1937,1958,1958,1936,37907
20230718,093200,4683264658,1958,1958,1959,1955,18592
20230718,093100,4646897126,1956,1955,1958,1952,9514
20230718,093000,4628287076,1951,1952,1958,1950,14035
20230718,092900,4600896951,1952,1953,1958,1951,16220
20230718,092800,4569225311,1959,1958,1964,1953,21598
20230718,092700,4526927306,1963,1949,1968,1949,8240
20230718,092600,4510830089,1956,1972,1972,1943,19388
20230718,092500,4472861570,1972,1964,1982,1959,25851
20230718,092400,4421893122,1963,1944,1996,1939,31374
20230718,092300,4360196503,1945,1944,1949,1930,59196
20230718,092200,4245351920,1945,1956,1956,1942,75813
20230718,092100,4097784744,1955,1990,1990,1955,123352
20230718,092000,3854670392,1990,1982,1999,1980,34728
20230718,091900,3785527534,1980,2000,2005,1974,86525
20230718,091800,3613575019,2010,2000,2080,1986,182070
20230718,091700,3247143727,1960,1960,1960,1960,0
20230718,091600,3247143727,1960,1960,1960,1960,0
20230718,091500,3247143727,1960,2105,2130,1960,226432
20230718,091400,2777956547,2075,2075,2075,2075,0
20230718,091300,2777956547,2075,1924,2075,1915,153645
20230718,091200,2471414786,1924,1923,1937,1914,54834
20230718,091100,2365943003,1923,1972,1975,1915,88925
20230718,091000,2192950539,1972,1999,2030,1972,159660
20230718,090900,1875110929,1992,1934,2055,1934,346032
20230718,090800,1188233650,1934,1863,1950,1854,150488
20230718,090700,901203019,1854,1893,1940,1851,224552
20230718,090600,476084129,1849,1849,1849,1849,0
20230718,090500,476084129,1849,1849,1849,1849,0
20230718,090400,476084129,1849,1823,1849,1804,62388
20230718,090300,361786671,1823,1831,1831,1785,49213
20230718,090200,272759618,1831,1755,1843,1754,88016
20230718,090100,113978592,1753,1706,1755,1705,28754
20230718,090000,63972560,1730,1681,1735,1680,37668