KissMeData/014190/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191300,159678837,1964,1964,1964,1964,1429
20230615,191200,159678837,1964,1964,1964,1964,0
20230615,191100,159678837,1964,1964,1964,1964,0
20230615,191000,159678837,1964,1964,1964,1964,0
20230615,190900,159678837,1964,1964,1964,1964,0
20230615,190800,159678837,1964,1964,1964,1964,0
20230615,190700,159678837,1964,1964,1964,1964,0
20230615,190600,159678837,1964,1964,1964,1964,0
20230615,190500,159678837,1964,1964,1964,1964,0
20230615,190400,159678837,1964,1964,1964,1964,0
20230615,190300,159678837,1964,1964,1964,1964,0
20230615,190200,159678837,1964,1964,1964,1964,0
20230615,190100,159678837,1964,1964,1964,1964,0
20230615,190000,159678837,1964,1964,1964,1964,0
20230615,185900,159678837,1964,1964,1964,1964,0
20230615,185800,159678837,1964,1964,1964,1964,0
20230615,185700,159678837,1964,1964,1964,1964,0
20230615,185600,159678837,1964,1964,1964,1964,0
20230615,185500,159678837,1964,1964,1964,1964,0
20230615,185400,159678837,1964,1964,1964,1964,0
20230615,185300,159678837,1964,1964,1964,1964,0
20230615,185200,159678837,1964,1964,1964,1964,0
20230615,185100,159678837,1964,1964,1964,1964,0
20230615,185000,159678837,1964,1964,1964,1964,0
20230615,184900,159678837,1964,1964,1964,1964,0
20230615,184800,159678837,1964,1964,1964,1964,0
20230615,184700,159678837,1964,1964,1964,1964,0
20230615,184600,159678837,1964,1964,1964,1964,0
20230615,184500,159678837,1964,1964,1964,1964,0
20230615,184400,159678837,1964,1964,1964,1964,0
20230615,184300,159678837,1964,1964,1964,1964,1429
20230615,184200,159678837,1964,1964,1964,1964,0
20230615,184100,159678837,1964,1964,1964,1964,0
20230615,184000,159678837,1964,1964,1964,1964,0
20230615,183900,159678837,1964,1964,1964,1964,0
20230615,183800,159678837,1964,1964,1964,1964,0
20230615,183700,159678837,1964,1964,1964,1964,0
20230615,183600,159678837,1964,1964,1964,1964,0
20230615,183500,159678837,1964,1964,1964,1964,0
20230615,183400,159678837,1964,1964,1964,1964,0
20230615,183300,159678837,1964,1964,1964,1964,0
20230615,183200,159678837,1964,1964,1964,1964,0
20230615,183100,159678837,1964,1964,1964,1964,0
20230615,183000,159678837,1964,1964,1964,1964,0
20230615,182900,159678837,1964,1964,1964,1964,0
20230615,182800,159678837,1964,1964,1964,1964,0
20230615,182700,159678837,1964,1964,1964,1964,0
20230615,182600,159678837,1964,1964,1964,1964,0
20230615,182500,159678837,1964,1964,1964,1964,0
20230615,182400,159678837,1964,1964,1964,1964,0
20230615,182300,159678837,1964,1964,1964,1964,0
20230615,182200,159678837,1964,1964,1964,1964,0
20230615,182100,159678837,1964,1964,1964,1964,0
20230615,182000,159678837,1964,1964,1964,1964,0
20230615,181900,159678837,1964,1964,1964,1964,0
20230615,181800,159678837,1964,1964,1964,1964,0
20230615,181700,159678837,1964,1964,1964,1964,0
20230615,181600,159678837,1964,1964,1964,1964,0
20230615,181500,159678837,1964,1964,1964,1964,0
20230615,181400,159678837,1964,1964,1964,1964,0
20230615,181300,159678837,1964,1964,1964,1964,1429
20230615,181200,159678837,1964,1964,1964,1964,0
20230615,181100,159678837,1964,1964,1964,1964,0
20230615,181000,159678837,1964,1964,1964,1964,0
20230615,180900,159678837,1964,1964,1964,1964,0
20230615,180800,159678837,1964,1964,1964,1964,0
20230615,180700,159678837,1964,1964,1964,1964,0
20230615,180600,159678837,1964,1964,1964,1964,0
20230615,180500,159678837,1964,1964,1964,1964,0
20230615,180400,159678837,1964,1964,1964,1964,0
20230615,180300,159678837,1964,1964,1964,1964,0
20230615,180200,159678837,1964,1964,1964,1964,0
20230615,180100,159678837,1964,1964,1964,1964,0
20230615,180000,159678837,1964,1964,1964,1964,0
20230615,175900,159678837,1964,1964,1964,1964,0
20230615,175800,159678837,1964,1964,1964,1964,0
20230615,175700,159678837,1964,1964,1964,1964,0
20230615,175600,159678837,1964,1964,1964,1964,0
20230615,175500,159678837,1964,1964,1964,1964,0
20230615,175400,159678837,1964,1964,1964,1964,0
20230615,175300,159678837,1964,1964,1964,1964,0
20230615,175200,159678837,1964,1964,1964,1964,0
20230615,175100,159678837,1964,1964,1964,1964,0
20230615,175000,159678837,1964,1964,1964,1964,0
20230615,174900,159678837,1964,1964,1964,1964,0
20230615,174800,159678837,1964,1964,1964,1964,0
20230615,174700,159678837,1964,1964,1964,1964,0
20230615,174600,159678837,1964,1964,1964,1964,0
20230615,174500,159678837,1964,1964,1964,1964,0
20230615,174400,159678837,1964,1964,1964,1964,0
20230615,174300,159678837,1964,1964,1964,1964,1429
20230615,174200,159678837,1964,1964,1964,1964,0
20230615,174100,159678837,1964,1964,1964,1964,0
20230615,174000,159678837,1964,1964,1964,1964,0
20230615,173900,159678837,1964,1964,1964,1964,0
20230615,173800,159678837,1964,1964,1964,1964,0
20230615,173700,159678837,1964,1964,1964,1964,0
20230615,173600,159678837,1964,1964,1964,1964,0
20230615,173500,159678837,1964,1964,1964,1964,0
20230615,173400,159678837,1964,1964,1964,1964,0
20230615,173300,159678837,1964,1964,1964,1964,0
20230615,173200,159678837,1964,1964,1964,1964,0
20230615,173100,159678837,1964,1964,1964,1964,0
20230615,173000,159678837,1964,1964,1964,1964,0
20230615,172900,159678837,1964,1964,1964,1964,0
20230615,172800,159678837,1964,1964,1964,1964,0
20230615,172700,159678837,1964,1964,1964,1964,0
20230615,172600,159678837,1964,1964,1964,1964,0
20230615,172500,159678837,1964,1964,1964,1964,0
20230615,172400,159678837,1964,1964,1964,1964,0
20230615,172300,159678837,1964,1964,1964,1964,0
20230615,172200,159678837,1964,1964,1964,1964,0
20230615,172100,159678837,1964,1964,1964,1964,0
20230615,172000,159678837,1964,1964,1964,1964,0
20230615,171900,159678837,1964,1964,1964,1964,0
20230615,171800,159678837,1964,1964,1964,1964,0
20230615,171700,159678837,1964,1964,1964,1964,0
20230615,171600,159678837,1964,1964,1964,1964,0
20230615,171500,159678837,1964,1964,1964,1964,0
20230615,171400,159678837,1964,1964,1964,1964,0
20230615,171300,159678837,1964,1964,1964,1964,1429
20230615,171200,159678837,1964,1964,1964,1964,0
20230615,171100,159678837,1964,1964,1964,1964,0
20230615,171000,159678837,1964,1964,1964,1964,0
20230615,170900,159678837,1964,1964,1964,1964,0
20230615,170800,159678837,1964,1964,1964,1964,0
20230615,170700,159678837,1964,1964,1964,1964,0
20230615,170600,159678837,1964,1964,1964,1964,0
20230615,170500,159678837,1964,1964,1964,1964,0
20230615,170400,159678837,1964,1964,1964,1964,0
20230615,170300,159678837,1964,1964,1964,1964,0
20230615,170200,159678837,1964,1964,1964,1964,0
20230615,170100,159678837,1964,1964,1964,1964,0
20230615,170000,159678837,1964,1964,1964,1964,0
20230615,165900,159678837,1964,1964,1964,1964,0
20230615,165800,159678837,1964,1964,1964,1964,0
20230615,165700,159678837,1964,1964,1964,1964,0
20230615,165600,159678837,1964,1964,1964,1964,0
20230615,165500,159678837,1964,1964,1964,1964,0
20230615,165400,159678837,1964,1964,1964,1964,0
20230615,165300,159678837,1964,1964,1964,1964,0
20230615,165200,159678837,1964,1964,1964,1964,0
20230615,165100,159678837,1964,1964,1964,1964,0
20230615,165000,159678837,1964,1964,1964,1964,0
20230615,164900,159678837,1964,1964,1964,1964,0
20230615,164800,159678837,1964,1964,1964,1964,0
20230615,164700,159678837,1964,1964,1964,1964,0
20230615,164600,159678837,1964,1964,1964,1964,0
20230615,164500,159678837,1964,1964,1964,1964,0
20230615,164400,159678837,1964,1964,1964,1964,0
20230615,164300,159678837,1964,1964,1964,1964,1429
20230615,164200,159678837,1964,1964,1964,1964,0
20230615,164100,159678837,1964,1964,1964,1964,0
20230615,164000,159678837,1964,1964,1964,1964,0
20230615,163900,159678837,1964,1964,1964,1964,0
20230615,163800,159678837,1964,1964,1964,1964,0
20230615,163700,159678837,1964,1964,1964,1964,0
20230615,163600,159678837,1964,1964,1964,1964,0
20230615,163500,159678837,1964,1964,1964,1964,0
20230615,163400,159678837,1964,1964,1964,1964,0
20230615,163300,159678837,1964,1964,1964,1964,0
20230615,163200,159678837,1964,1964,1964,1964,0
20230615,163100,159678837,1964,1964,1964,1964,0
20230615,163000,159678837,1964,1964,1964,1964,0
20230615,162900,159678837,1964,1964,1964,1964,0
20230615,162800,159678837,1964,1964,1964,1964,0
20230615,162700,159678837,1964,1964,1964,1964,0
20230615,162600,159678837,1964,1964,1964,1964,0
20230615,162500,159678837,1964,1964,1964,1964,0
20230615,162400,159678837,1964,1964,1964,1964,0
20230615,162300,159678837,1964,1964,1964,1964,0
20230615,162200,159678837,1964,1964,1964,1964,0
20230615,162100,159678837,1964,1964,1964,1964,0
20230615,162000,159678837,1964,1964,1964,1964,0
20230615,161900,159678837,1964,1964,1964,1964,0
20230615,161800,159678837,1964,1964,1964,1964,0
20230615,161700,159678837,1964,1964,1964,1964,0
20230615,161600,159678837,1964,1964,1964,1964,0
20230615,161500,159678837,1964,1964,1964,1964,0
20230615,161400,159678837,1964,1964,1964,1964,0
20230615,161300,159678837,1964,1964,1964,1964,1429
20230615,161200,159678837,1964,1964,1964,1964,0
20230615,161100,159678837,1964,1964,1964,1964,0
20230615,161000,159678837,1964,1964,1964,1964,0
20230615,160900,159678837,1964,1964,1964,1964,0
20230615,160800,159678837,1964,1964,1964,1964,0
20230615,160700,159678837,1964,1964,1964,1964,0
20230615,160600,159678837,1964,1964,1964,1964,0
20230615,160500,159678837,1964,1964,1964,1964,0
20230615,160400,159678837,1964,1964,1964,1964,0
20230615,160300,159678837,1964,1964,1964,1964,0
20230615,160200,159678837,1964,1964,1964,1964,0
20230615,160100,159678837,1964,1964,1964,1964,0
20230615,160000,159678837,1964,1964,1964,1964,0
20230615,155900,159678837,1964,1964,1964,1964,0
20230615,155800,159678837,1964,1964,1964,1964,0
20230615,155700,159678837,1964,1964,1964,1964,0
20230615,155600,159678837,1964,1964,1964,1964,0
20230615,155500,159678837,1964,1964,1964,1964,0
20230615,155400,159678837,1964,1964,1964,1964,0
20230615,155300,159678837,1964,1964,1964,1964,0
20230615,155200,159678837,1964,1964,1964,1964,0
20230615,155100,159678837,1964,1964,1964,1964,0
20230615,155000,159678837,1964,1964,1964,1964,0
20230615,154900,159678837,1964,1964,1964,1964,0
20230615,154800,159678837,1964,1964,1964,1964,0
20230615,154700,159678837,1964,1964,1964,1964,0
20230615,154600,159678837,1964,1964,1964,1964,0
20230615,154500,159678837,1964,1964,1964,1964,0
20230615,154400,159678837,1964,1964,1964,1964,0
20230615,154300,159678837,1964,1964,1964,1964,1429
20230615,154200,159678837,1964,1964,1964,1964,0
20230615,154100,159678837,1964,1964,1964,1964,0
20230615,154000,159678837,1964,1964,1964,1964,0
20230615,153900,159678837,1964,1964,1964,1964,0
20230615,153800,159678837,1964,1964,1964,1964,0
20230615,153700,159678837,1964,1964,1964,1964,0
20230615,153600,159678837,1964,1964,1964,1964,0
20230615,153500,159678837,1964,1964,1964,1964,0
20230615,153400,159678837,1964,1964,1964,1964,0
20230615,153300,159678837,1964,1964,1964,1964,0
20230615,153200,159678837,1964,1964,1964,1964,0
20230615,153100,159678837,1964,1964,1964,1964,0
20230615,153000,159678837,1964,1964,1964,1964,1429
20230615,152900,156872281,1965,1965,1965,1965,0
20230615,152800,156872281,1965,1965,1965,1965,0
20230615,152700,156872281,1965,1965,1965,1965,0
20230615,152600,156872281,1965,1965,1965,1965,0
20230615,152500,156872281,1965,1965,1965,1965,0
20230615,152400,156872281,1965,1965,1965,1965,0
20230615,152300,156872281,1965,1965,1965,1965,0
20230615,152200,156872281,1965,1965,1965,1965,0
20230615,152100,156872281,1965,1965,1965,1965,0
20230615,152000,156872281,1965,1965,1965,1965,0
20230615,151900,156872281,1965,1961,1965,1961,127
20230615,151800,156623218,1961,1961,1961,1961,5
20230615,151700,156613413,1961,1961,1961,1961,1
20230615,151600,156611452,1959,1959,1959,1959,0
20230615,151500,156611452,1959,1959,1959,1959,8
20230615,151400,156595780,1959,1958,1959,1958,26
20230615,151300,156544851,1959,1959,1959,1959,0
20230615,151200,156544851,1959,1959,1959,1959,293
20230615,151100,155970864,1959,1959,1959,1959,13
20230615,151000,155945397,1959,1959,1959,1959,0
20230615,150900,155945397,1959,1959,1959,1959,0
20230615,150800,155945397,1959,1955,1959,1955,16
20230615,150700,155914113,1959,1959,1959,1959,1
20230615,150600,155912154,1959,1959,1959,1959,0
20230615,150500,155912154,1959,1959,1959,1959,45
20230615,150400,155823999,1960,1960,1960,1951,52
20230615,150300,155722529,1951,1951,1960,1951,752
20230615,150200,154255156,1951,1955,1960,1951,601
20230615,150100,153082183,1961,1959,1961,1959,1000
20230615,150000,151122280,1960,1959,1960,1959,119
20230615,145900,150889158,1959,1959,1959,1959,25
20230615,145800,150840183,1961,1961,1961,1961,0
20230615,145700,150840183,1961,1961,1961,1961,0
20230615,145600,150840183,1961,1961,1961,1961,0
20230615,145500,150840183,1961,1961,1961,1961,0
20230615,145400,150840183,1961,1961,1961,1961,50
20230615,145300,150742133,1963,1963,1963,1963,0
20230615,145200,150742133,1963,1963,1963,1963,0
20230615,145100,150742133,1963,1962,1963,1962,139
20230615,145000,150469286,1963,1963,1963,1963,0
20230615,144900,150469286,1963,1962,1963,1962,7
20230615,144800,150455551,1963,1963,1963,1963,0
20230615,144700,150455551,1963,1963,1963,1963,0
20230615,144600,150455551,1963,1963,1963,1963,100
20230615,144500,150259251,1963,1952,1963,1951,202
20230615,144400,149864957,1964,1964,1964,1964,16
20230615,144300,149833533,1952,1965,1965,1952,176
20230615,144200,149489643,1965,1965,1965,1965,1
20230615,144100,149487678,1952,1953,1967,1951,344
20230615,144000,148815815,1967,1956,1967,1952,935
20230615,143900,146989692,1957,1958,1967,1957,1049
20230615,143800,144936769,1973,1973,1973,1973,0
20230615,143700,144936769,1973,1958,1973,1957,127
20230615,143600,144688184,1976,1971,1979,1971,1750
20230615,143500,141230837,1971,1969,1971,1968,891
20230615,143400,139477218,1971,1965,1971,1965,777
20230615,143300,137949676,1965,1957,1965,1957,1578
20230615,143200,134856702,1959,1958,1959,1958,469
20230615,143100,133938233,1957,1958,1958,1957,6
20230615,143000,133926490,1957,1957,1957,1957,6
20230615,142900,133914748,1957,1957,1957,1957,151
20230615,142800,133619241,1958,1958,1958,1957,22
20230615,142700,133576185,1957,1957,1958,1957,536
20230615,142600,132527204,1958,1958,1958,1957,14
20230615,142500,132499793,1958,1958,1958,1958,21
20230615,142400,132458675,1958,1958,1958,1958,0
20230615,142300,132458675,1958,1958,1958,1958,0
20230615,142200,132458675,1958,1958,1958,1958,0
20230615,142100,132458675,1958,1958,1958,1958,0
20230615,142000,132458675,1958,1958,1958,1958,0
20230615,141900,132458675,1958,1958,1958,1958,0
20230615,141800,132458675,1958,1958,1958,1958,10
20230615,141700,132439095,1958,1958,1958,1958,86
20230615,141600,132270707,1958,1959,1959,1958,1043
20230615,141500,130228472,1959,1958,1959,1958,4
20230615,141400,130220639,1959,1959,1959,1959,0
20230615,141300,130220639,1959,1958,1959,1957,5
20230615,141200,130210848,1959,1958,1959,1957,86
20230615,141100,130042459,1957,1957,1957,1957,4
20230615,141000,130034631,1958,1958,1958,1958,0
20230615,140900,130034631,1958,1958,1958,1958,117
20230615,140800,129805545,1958,1958,1958,1958,0
20230615,140700,129805545,1958,1958,1958,1958,0
20230615,140600,129805545,1958,1958,1958,1958,0
20230615,140500,129805545,1958,1954,1958,1954,511
20230615,140400,128807047,1953,1953,1953,1953,0
20230615,140300,128807047,1953,1953,1953,1953,2047
20230615,140200,124809256,1954,1954,1954,1954,908
20230615,140100,123035024,1954,1954,1954,1954,0
20230615,140000,123035024,1954,1954,1954,1954,0
20230615,135900,123035024,1954,1954,1954,1954,75
20230615,135800,122888474,1954,1954,1954,1954,0
20230615,135700,122888474,1954,1954,1954,1954,0
20230615,135600,122888474,1954,1954,1954,1954,0
20230615,135500,122888474,1954,1954,1954,1954,472
20230615,135400,121966186,1958,1958,1958,1958,2
20230615,135300,121962270,1958,1958,1958,1958,0
20230615,135200,121962270,1958,1958,1958,1958,0
20230615,135100,121962270,1958,1958,1958,1958,1
20230615,135000,121960312,1958,1958,1958,1958,0
20230615,134900,121960312,1958,1958,1958,1958,0
20230615,134800,121960312,1958,1958,1958,1958,0
20230615,134700,121960312,1958,1958,1958,1958,5
20230615,134600,121950522,1958,1958,1958,1958,0
20230615,134500,121950522,1958,1958,1958,1958,5
20230615,134400,121940732,1958,1958,1958,1958,0
20230615,134300,121940732,1958,1958,1958,1958,0
20230615,134200,121940732,1958,1958,1958,1958,0
20230615,134100,121940732,1958,1958,1958,1958,0
20230615,134000,121940732,1958,1958,1958,1958,0
20230615,133900,121940732,1958,1958,1958,1958,10
20230615,133800,121921152,1959,1959,1959,1959,0
20230615,133700,121921152,1959,1959,1959,1959,0
20230615,133600,121921152,1959,1959,1959,1959,0
20230615,133500,121921152,1959,1959,1959,1959,0
20230615,133400,121921152,1959,1959,1959,1959,0
20230615,133300,121921152,1959,1959,1959,1959,0
20230615,133200,121921152,1959,1959,1959,1959,0
20230615,133100,121921152,1959,1959,1959,1959,0
20230615,133000,121921152,1959,1959,1959,1959,0
20230615,132900,121921152,1959,1959,1959,1959,0
20230615,132800,121921152,1959,1959,1959,1959,2
20230615,132700,121917234,1960,1960,1960,1960,0
20230615,132600,121917234,1960,1960,1960,1960,66
20230615,132500,121787874,1963,1963,1963,1963,0
20230615,132400,121787874,1963,1963,1963,1963,0
20230615,132300,121787874,1963,1963,1963,1963,0
20230615,132200,121787874,1963,1963,1963,1963,0
20230615,132100,121787874,1963,1963,1963,1963,0
20230615,132000,121787874,1963,1963,1963,1963,0
20230615,131900,121787874,1963,1963,1963,1963,0
20230615,131800,121787874,1963,1963,1963,1963,0
20230615,131700,121787874,1963,1963,1963,1963,0
20230615,131600,121787874,1963,1963,1963,1963,0
20230615,131500,121787874,1963,1963,1963,1963,0
20230615,131400,121787874,1963,1963,1963,1963,0
20230615,131300,121787874,1963,1963,1963,1963,0
20230615,131200,121787874,1963,1963,1963,1963,0
20230615,131100,121787874,1963,1963,1963,1963,0
20230615,131000,121787874,1963,1953,1963,1953,453
20230615,130900,120903155,1964,1964,1964,1964,0
20230615,130800,120903155,1964,1964,1964,1964,0
20230615,130700,120903155,1964,1964,1964,1964,0
20230615,130600,120903155,1964,1964,1964,1964,0
20230615,130500,120903155,1964,1964,1964,1964,0
20230615,130400,120903155,1964,1964,1964,1964,1
20230615,130300,120901191,1953,1953,1953,1953,1
20230615,130200,120899238,1951,1964,1964,1951,348
20230615,130100,120219905,1951,1951,1951,1951,0
20230615,130000,120219905,1951,1951,1951,1951,0
20230615,125900,120219905,1951,1953,1954,1951,4247
20230615,125800,111930049,1953,1962,1962,1953,2753
20230615,125700,106546987,1963,1963,1963,1963,0
20230615,125600,106546987,1963,1965,1965,1963,582
20230615,125500,105404433,1965,1965,1965,1965,0
20230615,125400,105404433,1965,1965,1965,1965,0
20230615,125300,105404433,1965,1965,1965,1965,0
20230615,125200,105404433,1965,1965,1965,1965,5
20230615,125100,105394608,1966,1966,1966,1966,0
20230615,125000,105394608,1966,1966,1966,1966,0
20230615,124900,105394608,1966,1966,1966,1966,4
20230615,124800,105386744,1966,1966,1966,1966,4
20230615,124700,105378880,1966,1966,1966,1966,9
20230615,124600,105361186,1966,1966,1966,1966,3
20230615,124500,105355288,1966,1966,1966,1966,0
20230615,124400,105355288,1966,1965,1966,1965,66
20230615,124300,105225597,1965,1965,1965,1965,0
20230615,124200,105225597,1965,1965,1965,1965,0
20230615,124100,105225597,1965,1965,1965,1965,0
20230615,124000,105225597,1965,1965,1965,1965,1
20230615,123900,105223632,1966,1966,1966,1966,2
20230615,123800,105219700,1966,1966,1966,1966,1
20230615,123700,105217734,1966,1966,1966,1966,0
20230615,123600,105217734,1966,1966,1966,1966,0
20230615,123500,105217734,1966,1966,1966,1966,2
20230615,123400,105213802,1961,1961,1961,1961,0
20230615,123300,105213802,1961,1966,1966,1961,202
20230615,123200,104817662,1962,1965,1965,1962,100
20230615,123100,104621255,1965,1965,1965,1965,0
20230615,123000,104621255,1965,1965,1965,1965,0
20230615,122900,104621255,1965,1965,1965,1965,100
20230615,122800,104424755,1965,1966,1966,1965,12
20230615,122700,104401167,1970,1969,1970,1969,101
20230615,122600,104202297,1966,1967,1967,1966,50
20230615,122500,104103996,1969,1969,1969,1969,6
20230615,122400,104092182,1969,1969,1969,1969,0
20230615,122300,104092182,1969,1969,1969,1969,0
20230615,122200,104092182,1969,1969,1969,1969,0
20230615,122100,104092182,1969,1969,1969,1969,0
20230615,122000,104092182,1969,1969,1969,1969,3
20230615,121900,104086275,1970,1970,1970,1970,0
20230615,121800,104086275,1970,1970,1970,1970,5
20230615,121700,104076425,1970,1970,1970,1970,0
20230615,121600,104076425,1970,1970,1970,1970,0
20230615,121500,104076425,1970,1970,1970,1970,50
20230615,121400,103977925,1970,1970,1970,1970,0
20230615,121300,103977925,1970,1969,1970,1969,22
20230615,121200,103934606,1969,1969,1969,1969,42
20230615,121100,103851908,1970,1970,1970,1970,2
20230615,121000,103847968,1970,1970,1970,1970,9
20230615,120900,103830238,1970,1970,1970,1970,13
20230615,120800,103804628,1970,1970,1970,1970,2
20230615,120700,103800688,1970,1970,1970,1970,0
20230615,120600,103800688,1970,1970,1970,1970,0
20230615,120500,103800688,1970,1969,1970,1969,54
20230615,120400,103694359,1970,1968,1970,1968,281
20230615,120300,103141199,1967,1968,1969,1967,3
20230615,120200,103135295,1969,1968,1969,1968,7
20230615,120100,103121513,1969,1967,1969,1966,5
20230615,120000,103111679,1968,1966,1968,1966,2
20230615,115900,103107745,1967,1970,1970,1967,2
20230615,115800,103103808,1969,1967,1969,1967,580
20230615,115700,101962328,1963,1960,1963,1960,1081
20230615,115600,99842354,1960,1959,1960,1959,358
20230615,115500,99141031,1959,1959,1959,1959,0
20230615,115400,99141031,1959,1958,1959,1958,3584
20230615,115300,92123557,1958,1958,1958,1958,0
20230615,115200,92123557,1958,1958,1958,1958,0
20230615,115100,92123557,1958,1955,1958,1955,3
20230615,115000,92117689,1955,1957,1957,1955,200
20230615,114900,91726547,1958,1958,1958,1958,5
20230615,114800,91716757,1958,1958,1958,1958,0
20230615,114700,91716757,1958,1958,1958,1958,1
20230615,114600,91714799,1955,1957,1957,1955,25
20230615,114500,91665921,1958,1958,1958,1958,10
20230615,114400,91646341,1958,1958,1958,1958,500
20230615,114300,90667341,1958,1957,1958,1957,215
20230615,114200,90246585,1955,1955,1955,1955,0
20230615,114100,90246585,1955,1955,1955,1955,0
20230615,114000,90246585,1955,1955,1955,1955,0
20230615,113900,90246585,1955,1956,1956,1955,18
20230615,113800,90211394,1958,1957,1958,1956,312
20230615,113700,89600709,1958,1958,1958,1958,0
20230615,113600,89600709,1958,1958,1958,1958,0
20230615,113500,89600709,1958,1958,1958,1958,75
20230615,113400,89453859,1958,1958,1958,1958,50
20230615,113300,89355959,1958,1960,1960,1958,264
20230615,113200,88838800,1961,1961,1962,1960,207
20230615,113100,88432760,1961,1959,1961,1959,119
20230615,113000,88199439,1959,1958,1959,1958,101
20230615,112900,88001581,1958,1959,1959,1958,299
20230615,112800,87416039,1958,1958,1958,1958,1
20230615,112700,87414081,1958,1961,1961,1958,106
20230615,112600,87206220,1961,1961,1961,1961,100
20230615,112500,87010120,1961,1961,1961,1961,1
20230615,112400,87008159,1960,1960,1960,1960,100
20230615,112300,86812159,1962,1962,1962,1962,0
20230615,112200,86812159,1962,1962,1962,1962,1
20230615,112100,86810197,1955,1954,1955,1952,611
20230615,112000,85615704,1952,1952,1952,1952,0
20230615,111900,85615704,1952,1953,1953,1952,34
20230615,111800,85549320,1954,1962,1962,1954,33
20230615,111700,85484830,1955,1955,1955,1955,0
20230615,111600,85484830,1955,1956,1956,1955,1106
20230615,111500,83322400,1962,1962,1962,1962,0
20230615,111400,83322400,1962,1962,1962,1962,1
20230615,111300,83320438,1956,1956,1956,1956,30
20230615,111200,83261758,1955,1956,1956,1955,2301
20230615,111100,78762450,1956,1960,1960,1956,4069
20230615,111000,70796416,1962,1962,1962,1960,2981
20230615,110900,64952719,1962,1963,1963,1962,278
20230615,110800,64407035,1962,1962,1962,1962,0
20230615,110700,64407035,1962,1962,1962,1962,31
20230615,110600,64346213,1961,1961,1961,1961,1141
20230615,110500,62108712,1962,1963,1963,1962,506
20230615,110400,61115865,1962,1971,1971,1962,296
20230615,110300,60535104,1962,1963,1963,1962,1732
20230615,110200,57136358,1971,1971,1971,1971,0
20230615,110100,57136358,1971,1963,1971,1963,311
20230615,110000,56525857,1973,1973,1973,1973,0
20230615,105900,56525857,1973,1973,1973,1973,0
20230615,105800,56525857,1973,1963,1973,1962,918
20230615,105700,54724605,1973,1973,1973,1973,1
20230615,105600,54722632,1965,1965,1965,1965,450
20230615,105500,53838382,1965,1965,1965,1965,12
20230615,105400,53814802,1973,1964,1973,1964,2
20230615,105300,53810865,1965,1965,1965,1965,6
20230615,105200,53799075,1974,1974,1974,1974,0
20230615,105100,53799075,1974,1974,1974,1974,0
20230615,105000,53799075,1974,1974,1974,1974,0
20230615,104900,53799075,1974,1974,1974,1974,0
20230615,104800,53799075,1974,1974,1974,1974,0
20230615,104700,53799075,1974,1974,1974,1974,0
20230615,104600,53799075,1974,1974,1974,1974,0
20230615,104500,53799075,1974,1974,1974,1974,0
20230615,104400,53799075,1974,1974,1974,1974,1
20230615,104300,53797101,1962,1970,1970,1962,3423
20230615,104200,47063306,1974,1974,1974,1974,0
20230615,104100,47063306,1974,1974,1974,1974,0
20230615,104000,47063306,1974,1974,1974,1974,10
20230615,103900,47043566,1974,1974,1974,1974,1
20230615,103800,47041592,1971,1971,1971,1971,50
20230615,103700,46943042,1975,1975,1975,1975,0
20230615,103600,46943042,1975,1975,1975,1975,0
20230615,103500,46943042,1975,1975,1975,1975,0
20230615,103400,46943042,1975,1975,1975,1975,0
20230615,103300,46943042,1975,1975,1975,1975,0
20230615,103200,46943042,1975,1975,1975,1975,1
20230615,103100,46941067,1975,1975,1975,1975,0
20230615,103000,46941067,1975,1970,1975,1970,17
20230615,102900,46907572,1970,1970,1970,1970,0
20230615,102800,46907572,1970,1970,1970,1970,0
20230615,102700,46907572,1970,1970,1970,1970,0
20230615,102600,46907572,1970,1969,1970,1969,18
20230615,102500,46872129,1969,1970,1970,1969,2336
20230615,102400,42270225,1970,1970,1970,1970,0
20230615,102300,42270225,1970,1971,1971,1970,1000
20230615,102200,40300224,1971,1971,1971,1971,0
20230615,102100,40300224,1971,1971,1971,1971,1
20230615,102000,40298253,1972,1972,1972,1972,1
20230615,101900,40296281,1975,1970,1975,1970,13
20230615,101800,40270666,1971,1972,1972,1971,2461
20230615,101700,35418951,1972,1972,1972,1972,0
20230615,101600,35418951,1972,1972,1972,1972,0
20230615,101500,35418951,1972,1972,1972,1972,0
20230615,101400,35418951,1972,1974,1974,1972,2000
20230615,101300,31473399,1974,1974,1974,1974,0
20230615,101200,31473399,1974,1974,1974,1974,0
20230615,101100,31473399,1974,1974,1974,1974,0
20230615,101000,31473399,1974,1974,1974,1974,0
20230615,100900,31473399,1974,1974,1974,1974,0
20230615,100800,31473399,1974,1974,1974,1974,0
20230615,100700,31473399,1974,1975,1975,1974,231
20230615,100600,31017189,1975,1976,1976,1975,124
20230615,100500,30772252,1976,1977,1977,1976,273
20230615,100400,30232797,1978,1978,1978,1978,28
20230615,100300,30177413,1978,1978,1978,1978,0
20230615,100200,30177413,1978,1978,1978,1977,35
20230615,100100,30108193,1979,1979,1979,1979,1
20230615,100000,30106214,1976,1979,1979,1976,103
20230615,095900,29902556,1979,1979,1979,1979,12
20230615,095800,29878808,1979,1979,1979,1979,0
20230615,095700,29878808,1979,1979,1979,1979,0
20230615,095600,29878808,1979,1979,1979,1979,1
20230615,095500,29876829,1977,1978,1978,1977,55
20230615,095400,29768091,1979,1979,1979,1979,4
20230615,095300,29760175,1980,1980,1980,1980,1
20230615,095200,29758195,1980,1980,1980,1980,0
20230615,095100,29758195,1980,1980,1980,1980,0
20230615,095000,29758195,1980,1981,1981,1980,2
20230615,094900,29754234,1980,1980,1980,1980,1
20230615,094800,29752254,1981,1981,1981,1981,0
20230615,094700,29752254,1981,1980,1981,1980,21
20230615,094600,29710673,1981,1980,1981,1980,189
20230615,094500,29336452,1980,1980,1980,1980,0
20230615,094400,29336452,1980,1980,1980,1980,201
20230615,094300,28938472,1980,1981,1981,1980,103
20230615,094200,28734482,1981,1981,1981,1981,0
20230615,094100,28734482,1981,1981,1981,1981,1
20230615,094000,28732501,1979,1980,1982,1979,250
20230615,093900,28237461,1982,1981,1982,1981,4
20230615,093800,28229535,1982,1982,1982,1982,3
20230615,093700,28223589,1982,1982,1982,1982,1
20230615,093600,28221607,1982,1984,1984,1981,86
20230615,093500,28051102,1982,1984,1984,1982,8
20230615,093400,28035233,1982,1983,1984,1982,3
20230615,093300,28029284,1984,1983,1985,1983,4
20230615,093200,28021348,1985,1979,1985,1979,501
20230615,093100,27029863,1979,1979,1979,1979,553
20230615,093000,25935476,1979,1979,1979,1979,0
20230615,092900,25935476,1979,1984,1984,1979,5
20230615,092800,25925570,1982,1982,1982,1982,1
20230615,092700,25923588,1983,1983,1983,1983,0
20230615,092600,25923588,1983,1985,1985,1983,3
20230615,092500,25917636,1986,1992,1992,1986,142
20230615,092400,25635336,1989,1992,1992,1989,303
20230615,092300,25031763,1993,1985,1993,1985,920
20230615,092200,23205555,1980,1979,1980,1979,4419
20230615,092100,14458220,1972,1978,1978,1972,50
20230615,092000,14359598,1979,1979,1979,1979,0
20230615,091900,14359598,1979,1979,1979,1979,0
20230615,091800,14359598,1979,1979,1979,1979,1
20230615,091700,14357619,1979,1976,1979,1976,2
20230615,091600,14353664,1972,1978,1978,1972,2123
20230615,091500,10165931,1979,1979,1979,1979,0
20230615,091400,10165931,1979,1979,1979,1979,0
20230615,091300,10165931,1979,1976,1979,1976,2305
20230615,091200,5611248,1976,1975,1976,1972,11
20230615,091100,5589546,1976,1976,1976,1976,50
20230615,091000,5490746,1976,1976,1976,1976,231
20230615,090900,5034290,1976,1976,1976,1976,0
20230615,090800,5034290,1976,1976,1976,1976,1
20230615,090700,5032314,1976,1976,1976,1976,27
20230615,090600,4978962,1970,1972,1972,1970,2008
20230615,090500,1023197,1972,1972,1972,1972,1
20230615,090400,1021225,1969,1975,1975,1969,10
20230615,090300,1001512,1976,1978,1978,1976,3
20230615,090200,995581,1979,1979,1979,1979,2
20230615,090100,991623,1980,1970,1980,1970,244
20230615,090000,510230,1970,1970,1970,1970,259