KissMeData/226340/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202800,1362168612,2015,2015,2015,2015,40211
20230714,202700,1362168612,2015,2015,2015,2015,0
20230714,202600,1362168612,2015,2015,2015,2015,0
20230714,202500,1362168612,2015,2015,2015,2015,0
20230714,202400,1362168612,2015,2015,2015,2015,0
20230714,202300,1362168612,2015,2015,2015,2015,0
20230714,202200,1362168612,2015,2015,2015,2015,0
20230714,202100,1362168612,2015,2015,2015,2015,0
20230714,202000,1362168612,2015,2015,2015,2015,0
20230714,201900,1362168612,2015,2015,2015,2015,0
20230714,201800,1362168612,2015,2015,2015,2015,0
20230714,201700,1362168612,2015,2015,2015,2015,0
20230714,201600,1362168612,2015,2015,2015,2015,0
20230714,201500,1362168612,2015,2015,2015,2015,0
20230714,201400,1362168612,2015,2015,2015,2015,0
20230714,201300,1362168612,2015,2015,2015,2015,0
20230714,201200,1362168612,2015,2015,2015,2015,0
20230714,201100,1362168612,2015,2015,2015,2015,0
20230714,201000,1362168612,2015,2015,2015,2015,0
20230714,200900,1362168612,2015,2015,2015,2015,0
20230714,200800,1362168612,2015,2015,2015,2015,0
20230714,200700,1362168612,2015,2015,2015,2015,0
20230714,200600,1362168612,2015,2015,2015,2015,0
20230714,200500,1362168612,2015,2015,2015,2015,0
20230714,200400,1362168612,2015,2015,2015,2015,0
20230714,200300,1362168612,2015,2015,2015,2015,0
20230714,200200,1362168612,2015,2015,2015,2015,0
20230714,200100,1362168612,2015,2015,2015,2015,0
20230714,200000,1362168612,2015,2015,2015,2015,0
20230714,195900,1362168612,2015,2015,2015,2015,0
20230714,195800,1362168612,2015,2015,2015,2015,40211
20230714,195700,1362168612,2015,2015,2015,2015,0
20230714,195600,1362168612,2015,2015,2015,2015,0
20230714,195500,1362168612,2015,2015,2015,2015,0
20230714,195400,1362168612,2015,2015,2015,2015,0
20230714,195300,1362168612,2015,2015,2015,2015,0
20230714,195200,1362168612,2015,2015,2015,2015,0
20230714,195100,1362168612,2015,2015,2015,2015,0
20230714,195000,1362168612,2015,2015,2015,2015,0
20230714,194900,1362168612,2015,2015,2015,2015,0
20230714,194800,1362168612,2015,2015,2015,2015,0
20230714,194700,1362168612,2015,2015,2015,2015,0
20230714,194600,1362168612,2015,2015,2015,2015,0
20230714,194500,1362168612,2015,2015,2015,2015,0
20230714,194400,1362168612,2015,2015,2015,2015,0
20230714,194300,1362168612,2015,2015,2015,2015,0
20230714,194200,1362168612,2015,2015,2015,2015,0
20230714,194100,1362168612,2015,2015,2015,2015,0
20230714,194000,1362168612,2015,2015,2015,2015,0
20230714,193900,1362168612,2015,2015,2015,2015,0
20230714,193800,1362168612,2015,2015,2015,2015,0
20230714,193700,1362168612,2015,2015,2015,2015,0
20230714,193600,1362168612,2015,2015,2015,2015,0
20230714,193500,1362168612,2015,2015,2015,2015,0
20230714,193400,1362168612,2015,2015,2015,2015,0
20230714,193300,1362168612,2015,2015,2015,2015,0
20230714,193200,1362168612,2015,2015,2015,2015,0
20230714,193100,1362168612,2015,2015,2015,2015,0
20230714,193000,1362168612,2015,2015,2015,2015,0
20230714,192900,1362168612,2015,2015,2015,2015,0
20230714,192800,1362168612,2015,2015,2015,2015,40211
20230714,192700,1362168612,2015,2015,2015,2015,0
20230714,192600,1362168612,2015,2015,2015,2015,0
20230714,192500,1362168612,2015,2015,2015,2015,0
20230714,192400,1362168612,2015,2015,2015,2015,0
20230714,192300,1362168612,2015,2015,2015,2015,0
20230714,192200,1362168612,2015,2015,2015,2015,0
20230714,192100,1362168612,2015,2015,2015,2015,0
20230714,192000,1362168612,2015,2015,2015,2015,0
20230714,191900,1362168612,2015,2015,2015,2015,0
20230714,191800,1362168612,2015,2015,2015,2015,0
20230714,191700,1362168612,2015,2015,2015,2015,0
20230714,191600,1362168612,2015,2015,2015,2015,0
20230714,191500,1362168612,2015,2015,2015,2015,0
20230714,191400,1362168612,2015,2015,2015,2015,0
20230714,191300,1362168612,2015,2015,2015,2015,0
20230714,191200,1362168612,2015,2015,2015,2015,0
20230714,191100,1362168612,2015,2015,2015,2015,0
20230714,191000,1362168612,2015,2015,2015,2015,0
20230714,190900,1362168612,2015,2015,2015,2015,0
20230714,190800,1362168612,2015,2015,2015,2015,0
20230714,190700,1362168612,2015,2015,2015,2015,0
20230714,190600,1362168612,2015,2015,2015,2015,0
20230714,190500,1362168612,2015,2015,2015,2015,0
20230714,190400,1362168612,2015,2015,2015,2015,0
20230714,190300,1362168612,2015,2015,2015,2015,0
20230714,190200,1362168612,2015,2015,2015,2015,0
20230714,190100,1362168612,2015,2015,2015,2015,0
20230714,190000,1362168612,2015,2015,2015,2015,0
20230714,185900,1362168612,2015,2015,2015,2015,0
20230714,185800,1362168612,2015,2015,2015,2015,40211
20230714,185700,1362168612,2015,2015,2015,2015,0
20230714,185600,1362168612,2015,2015,2015,2015,0
20230714,185500,1362168612,2015,2015,2015,2015,0
20230714,185400,1362168612,2015,2015,2015,2015,0
20230714,185300,1362168612,2015,2015,2015,2015,0
20230714,185200,1362168612,2015,2015,2015,2015,0
20230714,185100,1362168612,2015,2015,2015,2015,0
20230714,185000,1362168612,2015,2015,2015,2015,0
20230714,184900,1362168612,2015,2015,2015,2015,0
20230714,184800,1362168612,2015,2015,2015,2015,0
20230714,184700,1362168612,2015,2015,2015,2015,0
20230714,184600,1362168612,2015,2015,2015,2015,0
20230714,184500,1362168612,2015,2015,2015,2015,0
20230714,184400,1362168612,2015,2015,2015,2015,0
20230714,184300,1362168612,2015,2015,2015,2015,0
20230714,184200,1362168612,2015,2015,2015,2015,0
20230714,184100,1362168612,2015,2015,2015,2015,0
20230714,184000,1362168612,2015,2015,2015,2015,0
20230714,183900,1362168612,2015,2015,2015,2015,0
20230714,183800,1362168612,2015,2015,2015,2015,0
20230714,183700,1362168612,2015,2015,2015,2015,0
20230714,183600,1362168612,2015,2015,2015,2015,0
20230714,183500,1362168612,2015,2015,2015,2015,0
20230714,183400,1362168612,2015,2015,2015,2015,0
20230714,183300,1362168612,2015,2015,2015,2015,0
20230714,183200,1362168612,2015,2015,2015,2015,0
20230714,183100,1362168612,2015,2015,2015,2015,0
20230714,183000,1362168612,2015,2015,2015,2015,0
20230714,182900,1362168612,2015,2015,2015,2015,0
20230714,182800,1362168612,2015,2015,2015,2015,40211
20230714,182700,1362168612,2015,2015,2015,2015,0
20230714,182600,1362168612,2015,2015,2015,2015,0
20230714,182500,1362168612,2015,2015,2015,2015,0
20230714,182400,1362168612,2015,2015,2015,2015,0
20230714,182300,1362168612,2015,2015,2015,2015,0
20230714,182200,1362168612,2015,2015,2015,2015,0
20230714,182100,1362168612,2015,2015,2015,2015,0
20230714,182000,1362168612,2015,2015,2015,2015,0
20230714,181900,1362168612,2015,2015,2015,2015,0
20230714,181800,1362168612,2015,2015,2015,2015,0
20230714,181700,1362168612,2015,2015,2015,2015,0
20230714,181600,1362168612,2015,2015,2015,2015,0
20230714,181500,1362168612,2015,2015,2015,2015,0
20230714,181400,1362168612,2015,2015,2015,2015,0
20230714,181300,1362168612,2015,2015,2015,2015,0
20230714,181200,1362168612,2015,2015,2015,2015,0
20230714,181100,1362168612,2015,2015,2015,2015,0
20230714,181000,1362168612,2015,2015,2015,2015,0
20230714,180900,1362168612,2015,2015,2015,2015,0
20230714,180800,1362168612,2015,2015,2015,2015,0
20230714,180700,1362168612,2015,2015,2015,2015,0
20230714,180600,1362168612,2015,2015,2015,2015,0
20230714,180500,1362168612,2015,2015,2015,2015,0
20230714,180400,1362168612,2015,2015,2015,2015,0
20230714,180300,1362168612,2015,2015,2015,2015,0
20230714,180200,1362168612,2015,2015,2015,2015,0
20230714,180100,1362168612,2015,2015,2015,2015,0
20230714,180000,1362168612,2015,2015,2015,2015,0
20230714,175900,1362168612,2015,2015,2015,2015,0
20230714,175800,1362168612,2015,2015,2015,2015,40211
20230714,175700,1362168612,2015,2015,2015,2015,0
20230714,175600,1362168612,2015,2015,2015,2015,0
20230714,175500,1362168612,2015,2015,2015,2015,0
20230714,175400,1362168612,2015,2015,2015,2015,0
20230714,175300,1362168612,2015,2015,2015,2015,0
20230714,175200,1362168612,2015,2015,2015,2015,0
20230714,175100,1362168612,2015,2015,2015,2015,0
20230714,175000,1362168612,2015,2015,2015,2015,0
20230714,174900,1362168612,2015,2015,2015,2015,0
20230714,174800,1362168612,2015,2015,2015,2015,0
20230714,174700,1362168612,2015,2015,2015,2015,0
20230714,174600,1362168612,2015,2015,2015,2015,0
20230714,174500,1362168612,2015,2015,2015,2015,0
20230714,174400,1362168612,2015,2015,2015,2015,0
20230714,174300,1362168612,2015,2015,2015,2015,0
20230714,174200,1362168612,2015,2015,2015,2015,0
20230714,174100,1362168612,2015,2015,2015,2015,0
20230714,174000,1362168612,2015,2015,2015,2015,0
20230714,173900,1362168612,2015,2015,2015,2015,0
20230714,173800,1362168612,2015,2015,2015,2015,0
20230714,173700,1362168612,2015,2015,2015,2015,0
20230714,173600,1362168612,2015,2015,2015,2015,0
20230714,173500,1362168612,2015,2015,2015,2015,0
20230714,173400,1362168612,2015,2015,2015,2015,0
20230714,173300,1362168612,2015,2015,2015,2015,0
20230714,173200,1362168612,2015,2015,2015,2015,0
20230714,173100,1362168612,2015,2015,2015,2015,0
20230714,173000,1362168612,2015,2015,2015,2015,0
20230714,172900,1362168612,2015,2015,2015,2015,0
20230714,172800,1362168612,2015,2015,2015,2015,40211
20230714,172700,1362168612,2015,2015,2015,2015,0
20230714,172600,1362168612,2015,2015,2015,2015,0
20230714,172500,1362168612,2015,2015,2015,2015,0
20230714,172400,1362168612,2015,2015,2015,2015,0
20230714,172300,1362168612,2015,2015,2015,2015,0
20230714,172200,1362168612,2015,2015,2015,2015,0
20230714,172100,1362168612,2015,2015,2015,2015,0
20230714,172000,1362168612,2015,2015,2015,2015,0
20230714,171900,1362168612,2015,2015,2015,2015,0
20230714,171800,1362168612,2015,2015,2015,2015,0
20230714,171700,1362168612,2015,2015,2015,2015,0
20230714,171600,1362168612,2015,2015,2015,2015,0
20230714,171500,1362168612,2015,2015,2015,2015,0
20230714,171400,1362168612,2015,2015,2015,2015,0
20230714,171300,1362168612,2015,2015,2015,2015,0
20230714,171200,1362168612,2015,2015,2015,2015,0
20230714,171100,1362168612,2015,2015,2015,2015,0
20230714,171000,1362168612,2015,2015,2015,2015,0
20230714,170900,1362168612,2015,2015,2015,2015,0
20230714,170800,1362168612,2015,2015,2015,2015,0
20230714,170700,1362168612,2015,2015,2015,2015,0
20230714,170600,1362168612,2015,2015,2015,2015,0
20230714,170500,1362168612,2015,2015,2015,2015,0
20230714,170400,1362168612,2015,2015,2015,2015,0
20230714,170300,1362168612,2015,2015,2015,2015,0
20230714,170200,1362168612,2015,2015,2015,2015,0
20230714,170100,1362168612,2015,2015,2015,2015,0
20230714,170000,1362168612,2015,2015,2015,2015,0
20230714,165900,1362168612,2015,2015,2015,2015,0
20230714,165800,1362168612,2015,2015,2015,2015,40211
20230714,165700,1362168612,2015,2015,2015,2015,0
20230714,165600,1362168612,2015,2015,2015,2015,0
20230714,165500,1362168612,2015,2015,2015,2015,0
20230714,165400,1362168612,2015,2015,2015,2015,0
20230714,165300,1362168612,2015,2015,2015,2015,0
20230714,165200,1362168612,2015,2015,2015,2015,0
20230714,165100,1362168612,2015,2015,2015,2015,0
20230714,165000,1362168612,2015,2015,2015,2015,0
20230714,164900,1362168612,2015,2015,2015,2015,0
20230714,164800,1362168612,2015,2015,2015,2015,0
20230714,164700,1362168612,2015,2015,2015,2015,0
20230714,164600,1362168612,2015,2015,2015,2015,0
20230714,164500,1362168612,2015,2015,2015,2015,0
20230714,164400,1362168612,2015,2015,2015,2015,0
20230714,164300,1362168612,2015,2015,2015,2015,0
20230714,164200,1362168612,2015,2015,2015,2015,0
20230714,164100,1362168612,2015,2015,2015,2015,0
20230714,164000,1362168612,2015,2015,2015,2015,0
20230714,163900,1362168612,2015,2015,2015,2015,0
20230714,163800,1362168612,2015,2015,2015,2015,0
20230714,163700,1362168612,2015,2015,2015,2015,0
20230714,163600,1362168612,2015,2015,2015,2015,0
20230714,163500,1362168612,2015,2015,2015,2015,0
20230714,163400,1362168612,2015,2015,2015,2015,0
20230714,163300,1362168612,2015,2015,2015,2015,0
20230714,163200,1362168612,2015,2015,2015,2015,0
20230714,163100,1362168612,2015,2015,2015,2015,0
20230714,163000,1362168612,2015,2015,2015,2015,0
20230714,162900,1362168612,2015,2015,2015,2015,0
20230714,162800,1362168612,2015,2015,2015,2015,40211
20230714,162700,1362168612,2015,2015,2015,2015,0
20230714,162600,1362168612,2015,2015,2015,2015,0
20230714,162500,1362168612,2015,2015,2015,2015,0
20230714,162400,1362168612,2015,2015,2015,2015,0
20230714,162300,1362168612,2015,2015,2015,2015,0
20230714,162200,1362168612,2015,2015,2015,2015,0
20230714,162100,1362168612,2015,2015,2015,2015,0
20230714,162000,1362168612,2015,2015,2015,2015,0
20230714,161900,1362168612,2015,2015,2015,2015,0
20230714,161800,1362168612,2015,2015,2015,2015,0
20230714,161700,1362168612,2015,2015,2015,2015,0
20230714,161600,1362168612,2015,2015,2015,2015,0
20230714,161500,1362168612,2015,2015,2015,2015,0
20230714,161400,1362168612,2015,2015,2015,2015,0
20230714,161300,1362168612,2015,2015,2015,2015,0
20230714,161200,1362168612,2015,2015,2015,2015,0
20230714,161100,1362168612,2015,2015,2015,2015,0
20230714,161000,1362168612,2015,2015,2015,2015,0
20230714,160900,1362168612,2015,2015,2015,2015,0
20230714,160800,1362168612,2015,2015,2015,2015,0
20230714,160700,1362168612,2015,2015,2015,2015,0
20230714,160600,1362168612,2015,2015,2015,2015,0
20230714,160500,1362168612,2015,2015,2015,2015,0
20230714,160400,1362168612,2015,2015,2015,2015,0
20230714,160300,1362168612,2015,2015,2015,2015,0
20230714,160200,1362168612,2015,2015,2015,2015,0
20230714,160100,1362168612,2015,2015,2015,2015,0
20230714,160000,1362168612,2015,2015,2015,2015,0
20230714,155900,1362168612,2015,2015,2015,2015,0
20230714,155800,1362168612,2015,2015,2015,2015,40211
20230714,155700,1362168612,2015,2015,2015,2015,0
20230714,155600,1362168612,2015,2015,2015,2015,0
20230714,155500,1362168612,2015,2015,2015,2015,0
20230714,155400,1362168612,2015,2015,2015,2015,0
20230714,155300,1362168612,2015,2015,2015,2015,0
20230714,155200,1362168612,2015,2015,2015,2015,0
20230714,155100,1362168612,2015,2015,2015,2015,0
20230714,155000,1362168612,2015,2015,2015,2015,0
20230714,154900,1362168612,2015,2015,2015,2015,0
20230714,154800,1362168612,2015,2015,2015,2015,0
20230714,154700,1362168612,2015,2015,2015,2015,0
20230714,154600,1362168612,2015,2015,2015,2015,0
20230714,154500,1362168612,2015,2015,2015,2015,0
20230714,154400,1362168612,2015,2015,2015,2015,0
20230714,154300,1362168612,2015,2015,2015,2015,0
20230714,154200,1362168612,2015,2015,2015,2015,0
20230714,154100,1362168612,2015,2015,2015,2015,0
20230714,154000,1362168612,2015,2015,2015,2015,0
20230714,153900,1362168612,2015,2015,2015,2015,0
20230714,153800,1362168612,2015,2015,2015,2015,0
20230714,153700,1362168612,2015,2015,2015,2015,0
20230714,153600,1362168612,2015,2015,2015,2015,0
20230714,153500,1362168612,2015,2015,2015,2015,0
20230714,153400,1362168612,2015,2015,2015,2015,0
20230714,153300,1362168612,2015,2015,2015,2015,0
20230714,153200,1362168612,2015,2015,2015,2015,0
20230714,153100,1362168612,2015,2015,2015,2015,0
20230714,153000,1362168612,2015,2015,2015,2015,40211
20230714,152900,1281143447,1999,1999,1999,1999,0
20230714,152800,1281143447,1999,1999,1999,1999,0
20230714,152700,1281143447,1999,1999,1999,1999,0
20230714,152600,1281143447,1999,1999,1999,1999,0
20230714,152500,1281143447,1999,1999,1999,1999,0
20230714,152400,1281143447,1999,1999,1999,1999,0
20230714,152300,1281143447,1999,1999,1999,1999,0
20230714,152200,1281143447,1999,1999,1999,1999,0
20230714,152100,1281143447,1999,1999,1999,1999,0
20230714,152000,1281143447,1999,1999,1999,1999,0
20230714,151900,1281143447,1999,1995,2000,1994,12914
20230714,151800,1255357126,1995,1995,1996,1994,4606
20230714,151700,1246169639,1995,1995,1997,1994,5511
20230714,151600,1235174312,1994,1991,1994,1991,3571
20230714,151500,1228057945,1991,1989,1991,1989,1331
20230714,151400,1225409345,1990,1991,1991,1988,594
20230714,151300,1224227885,1992,1993,1993,1991,5128
20230714,151200,1214017919,1993,1990,1993,1984,3047
20230714,151100,1207951200,1996,1995,1996,1995,3150
20230714,151000,1201663846,1996,1994,1996,1988,6034
20230714,150900,1189628357,1995,1995,1996,1995,3780
20230714,150800,1182086481,1996,1989,1996,1989,14724
20230714,150700,1152737796,1989,1987,1990,1987,966
20230714,150600,1150816628,1987,1985,1987,1985,2430
20230714,150500,1145992338,1984,1981,1984,1981,1439
20230714,150400,1143140946,1981,1979,1981,1979,1376
20230714,150300,1140415290,1979,1981,1981,1978,274
20230714,150200,1139873296,1977,1979,1981,1977,4626
20230714,150100,1130723964,1980,1982,1982,1980,18569
20230714,150000,1093955201,1982,1982,1983,1981,942
20230714,145900,1092088400,1981,1982,1983,1981,617
20230714,145800,1090865935,1982,1982,1983,1981,1417
20230714,145700,1088058823,1981,1982,1984,1981,253
20230714,145600,1087557577,1981,1982,1984,1981,362
20230714,145500,1086840403,1985,1985,1985,1981,6106
20230714,145400,1074739546,1983,1985,1985,1983,53
20230714,145300,1074634445,1986,1982,1986,1982,1005
20230714,145200,1072641550,1981,1982,1983,1981,100
20230714,145100,1072443441,1983,1983,1983,1980,603
20230714,145000,1071247992,1983,1987,1987,1983,414
20230714,144900,1070426947,1987,1983,1987,1983,412
20230714,144800,1069609939,1983,1983,1983,1983,18
20230714,144700,1069574245,1983,1987,1987,1977,4014
20230714,144600,1061632263,1987,1983,1987,1983,272
20230714,144500,1061092812,1976,1976,1976,1976,43
20230714,144400,1061007844,1975,1982,1983,1975,501
20230714,144300,1060014650,1983,1977,1983,1977,4615
20230714,144200,1050866143,1974,1974,1974,1974,13
20230714,144100,1050840481,1978,1978,1978,1978,6
20230714,144000,1050828613,1979,1977,1979,1977,370
20230714,143900,1050097083,1979,1978,1979,1978,20
20230714,143800,1050057518,1978,1978,1978,1978,2
20230714,143700,1050053562,1970,1980,1982,1970,1178
20230714,143600,1047719798,1983,1979,1983,1978,1565
20230714,143500,1044616911,1980,1978,1980,1978,5
20230714,143400,1044607015,1980,1980,1980,1980,0
20230714,143300,1044607015,1980,1980,1980,1980,0
20230714,143200,1044607015,1980,1976,1983,1976,61
20230714,143100,1044486405,1966,1966,1966,1966,0
20230714,143000,1044486405,1966,1970,1970,1966,3045
20230714,142900,1038499840,1971,1969,1971,1967,1957
20230714,142800,1034648821,1970,1970,1970,1970,40
20230714,142700,1034570021,1970,1973,1973,1970,81
20230714,142600,1034410433,1976,1975,1976,1975,5
20230714,142500,1034400556,1970,1970,1970,1970,2
20230714,142400,1034396616,1976,1976,1976,1976,0
20230714,142300,1034396616,1976,1968,1976,1968,80
20230714,142200,1034238680,1976,1976,1976,1976,0
20230714,142100,1034238680,1976,1976,1976,1976,0
20230714,142000,1034238680,1976,1976,1976,1976,0
20230714,141900,1034238680,1976,1965,1976,1965,1234
20230714,141800,1031808150,1965,1965,1965,1964,709
20230714,141700,1030415546,1969,1968,1969,1968,9
20230714,141600,1030397829,1969,1968,1969,1965,2011
20230714,141500,1026442640,1969,1970,1970,1969,1519
20230714,141400,1023450729,1970,1973,1973,1970,1049
20230714,141300,1021383973,1976,1977,1982,1972,8251
20230714,141200,1005085508,1983,1982,1983,1977,198
20230714,141100,1004693485,1982,1978,1984,1978,134
20230714,141000,1004427897,1977,1986,1986,1977,266
20230714,140900,1003900620,1987,1990,1992,1986,3659
20230714,140800,996619141,1990,1986,1990,1986,7455
20230714,140700,981794715,1986,1986,1986,1986,22
20230714,140600,981751023,1987,1982,1989,1976,10515
20230714,140500,960876578,1982,1981,1982,1981,90
20230714,140400,960698228,1980,1979,1980,1979,141
20230714,140300,960419078,1975,1979,1979,1975,304
20230714,140200,959818558,1975,1975,1975,1974,852
20230714,140100,958135908,1974,1973,1974,1973,53
20230714,140000,958031289,1972,1975,1975,1972,63
20230714,135900,957907038,1971,1972,1972,1971,900
20230714,135800,956133032,1975,1974,1975,1971,810
20230714,135700,954535743,1975,1979,1979,1974,2079
20230714,135600,950429391,1977,1977,1977,1977,76
20230714,135500,950279139,1982,1976,1982,1976,313
20230714,135400,949660308,1977,1976,1977,1976,102
20230714,135300,949458704,1976,1976,1976,1976,567
20230714,135200,948338312,1983,1975,1983,1975,6
20230714,135100,948326422,1983,1976,1983,1975,501
20230714,135000,947336776,1984,1984,1984,1984,7
20230714,134900,947322888,1985,1983,1985,1983,630
20230714,134800,946072965,1983,1983,1983,1982,1676
20230714,134700,942749577,1971,1976,1983,1971,161
20230714,134600,942430851,1976,1976,1976,1976,6
20230714,134500,942418995,1976,1976,1976,1976,5
20230714,134400,942409115,1971,1973,1973,1971,500
20230714,134300,941423603,1976,1972,1976,1972,1196
20230714,134200,939064068,1974,1974,1974,1974,276
20230714,134100,938519244,1972,1977,1978,1971,1044
20230714,134000,936458509,1979,1985,1985,1971,1527
20230714,133900,933440815,1985,1984,1985,1984,505
20230714,133800,932438698,1985,1985,1986,1980,2188
20230714,133700,928095622,1986,1980,1986,1980,683
20230714,133600,926740892,1982,1978,1982,1978,4737
20230714,133500,917363201,1978,1974,1978,1965,5251
20230714,133400,906993000,1974,1967,1974,1967,6607
20230714,133300,893979224,1967,1964,1967,1964,1066
20230714,133200,891883086,1965,1964,1965,1964,417
20230714,133100,891063796,1964,1964,1964,1964,100
20230714,133000,890867396,1964,1958,1964,1958,688
20230714,132900,889518698,1956,1955,1956,1955,1300
20230714,132800,886976898,1955,1955,1955,1955,5
20230714,132700,886967123,1955,1955,1955,1955,0
20230714,132600,886967123,1955,1954,1955,1954,484
20230714,132500,886021308,1954,1950,1954,1950,79
20230714,132400,885866982,1950,1950,1950,1950,0
20230714,132300,885866982,1950,1950,1950,1950,178
20230714,132200,885519882,1950,1950,1950,1950,98
20230714,132100,885328782,1954,1954,1954,1954,2
20230714,132000,885324874,1955,1955,1955,1955,0
20230714,131900,885324874,1955,1955,1955,1955,0
20230714,131800,885324874,1955,1955,1955,1955,63
20230714,131700,885201709,1950,1950,1950,1950,1
20230714,131600,885199759,1955,1955,1955,1955,0
20230714,131500,885199759,1955,1955,1955,1955,153
20230714,131400,884900644,1955,1955,1955,1955,0
20230714,131300,884900644,1955,1955,1955,1955,51
20230714,131200,884800939,1955,1955,1956,1955,227
20230714,131100,884356968,1956,1956,1956,1956,0
20230714,131000,884356968,1956,1956,1956,1956,0
20230714,130900,884356968,1956,1956,1956,1956,0
20230714,130800,884356968,1956,1956,1956,1956,6
20230714,130700,884345232,1947,1947,1947,1947,519
20230714,130600,883334739,1956,1956,1956,1956,200
20230714,130500,882943539,1956,1956,1956,1956,1
20230714,130400,882941583,1956,1950,1956,1950,12
20230714,130300,882918177,1946,1955,1955,1946,2530
20230714,130200,877976425,1956,1956,1956,1956,193
20230714,130100,877598917,1958,1958,1958,1958,10
20230714,130000,877579337,1956,1956,1956,1956,0
20230714,125900,877579337,1956,1958,1958,1956,15
20230714,125800,877549971,1955,1955,1955,1955,256
20230714,125700,877049491,1955,1955,1955,1955,50
20230714,125600,876951741,1954,1954,1954,1954,145
20230714,125500,876668411,1954,1954,1954,1954,0
20230714,125400,876668411,1954,1954,1954,1954,11
20230714,125300,876646917,1950,1950,1950,1950,0
20230714,125200,876646917,1950,1949,1950,1949,1446
20230714,125100,873827246,1950,1950,1950,1950,0
20230714,125000,873827246,1950,1950,1950,1950,575
20230714,124900,872705996,1950,1950,1950,1950,38
20230714,124800,872631896,1950,1950,1950,1950,5
20230714,124700,872622146,1950,1950,1950,1950,50
20230714,124600,872524646,1950,1948,1950,1948,217
20230714,124500,872101810,1948,1948,1948,1948,0
20230714,124400,872101810,1948,1948,1948,1948,172
20230714,124300,871766754,1948,1948,1948,1948,810
20230714,124200,870188874,1948,1948,1948,1948,0
20230714,124100,870188874,1948,1948,1948,1948,0
20230714,124000,870188874,1948,1948,1948,1948,0
20230714,123900,870188874,1948,1947,1948,1947,523
20230714,123800,869170592,1948,1950,1950,1948,398
20230714,123700,868395268,1950,1950,1950,1950,8
20230714,123600,868379668,1950,1951,1951,1948,937
20230714,123500,866553619,1954,1954,1954,1954,0
20230714,123400,866553619,1954,1954,1954,1954,0
20230714,123300,866553619,1954,1954,1954,1954,0
20230714,123200,866553619,1954,1954,1954,1954,22
20230714,123100,866510631,1955,1955,1955,1955,0
20230714,123000,866510631,1955,1955,1955,1955,50
20230714,122900,866412881,1955,1955,1955,1955,8
20230714,122800,866397241,1955,1955,1955,1955,0
20230714,122700,866397241,1955,1955,1955,1955,20
20230714,122600,866358141,1950,1950,1950,1950,240
20230714,122500,865890141,1950,1950,1950,1950,500
20230714,122400,864915141,1950,1950,1950,1950,0
20230714,122300,864915141,1950,1956,1956,1950,1099
20230714,122200,862772079,1950,1950,1950,1950,0
20230714,122100,862772079,1950,1957,1957,1950,22
20230714,122000,862729039,1957,1957,1957,1957,0
20230714,121900,862729039,1957,1957,1957,1957,0
20230714,121800,862729039,1957,1957,1957,1957,11
20230714,121700,862707512,1958,1957,1958,1956,320
20230714,121600,862081340,1958,1958,1958,1958,0
20230714,121500,862081340,1958,1952,1958,1948,286
20230714,121400,861523706,1958,1958,1958,1958,11
20230714,121300,861502168,1952,1952,1952,1952,1
20230714,121200,861500216,1958,1958,1958,1958,0
20230714,121100,861500216,1958,1958,1958,1958,2
20230714,121000,861496300,1958,1953,1958,1949,51
20230714,120900,861396812,1959,1953,1959,1953,95
20230714,120800,861211187,1953,1953,1953,1953,0
20230714,120700,861211187,1953,1953,1953,1953,351
20230714,120600,860525684,1953,1953,1953,1953,81
20230714,120500,860367491,1953,1947,1953,1947,45
20230714,120400,860279816,1947,1943,1947,1943,3655
20230714,120300,853178147,1943,1947,1947,1943,1931
20230714,120200,849426150,1947,1947,1947,1947,0
20230714,120100,849426150,1947,1947,1947,1947,0
20230714,120000,849426150,1947,1946,1947,1940,587
20230714,115900,848283332,1947,1947,1947,1947,0
20230714,115800,848283332,1947,1947,1947,1947,0
20230714,115700,848283332,1947,1941,1947,1938,3477
20230714,115600,841538942,1941,1945,1945,1941,2054
20230714,115500,837550479,1947,1945,1947,1945,298
20230714,115400,836970769,1946,1946,1946,1946,367
20230714,115300,836256587,1946,1947,1947,1946,132
20230714,115200,835999705,1947,1947,1947,1947,1035
20230714,115100,833984560,1945,1945,1945,1945,0
20230714,115000,833984560,1945,1945,1945,1945,2000
20230714,114900,830094560,1953,1953,1953,1945,1107
20230714,114800,827940706,1953,1953,1954,1946,214
20230714,114700,827522620,1954,1953,1954,1946,1594
20230714,114600,824417497,1954,1954,1954,1954,23
20230714,114500,824372555,1954,1954,1960,1954,1487
20230714,114400,821466927,1960,1959,1960,1959,31
20230714,114300,821406173,1960,1958,1960,1958,15
20230714,114200,821376789,1960,1959,1960,1958,114
20230714,114100,821153467,1961,1963,1963,1960,152
20230714,114000,820855274,1963,1963,1963,1963,2
20230714,113900,820851348,1959,1963,1963,1959,262
20230714,113800,820338074,1960,1963,1964,1960,491
20230714,113700,819374079,1964,1964,1964,1964,5
20230714,113600,819364259,1964,1959,1964,1958,408
20230714,113500,818564767,1961,1961,1961,1959,503
20230714,113400,817578386,1964,1964,1964,1964,3
20230714,113300,817572494,1966,1948,1966,1948,2773
20230714,113200,812170623,1948,1948,1948,1948,0
20230714,113100,812170623,1948,1948,1948,1948,630
20230714,113000,810943383,1948,1949,1949,1948,22
20230714,112900,810900506,1950,1950,1950,1950,920
20230714,112800,809106506,1950,1950,1950,1950,0
20230714,112700,809106506,1950,1953,1953,1950,2109
20230714,112600,804989640,1953,1953,1953,1953,777
20230714,112500,803472159,1954,1954,1954,1954,349
20230714,112400,802790213,1954,1955,1955,1954,1320
20230714,112300,800210927,1965,1965,1965,1965,2
20230714,112200,800206997,1955,1955,1955,1955,4712
20230714,112100,790995037,1955,1966,1966,1955,254
20230714,112000,790498229,1967,1955,1967,1955,1649
20230714,111900,787274349,1967,1969,1969,1956,3988
20230714,111800,779437752,1969,1970,1975,1969,4454
20230714,111700,770665570,1975,1975,1975,1971,1416
20230714,111600,767872968,1975,1975,1975,1975,305
20230714,111500,767270593,1975,1973,1975,1973,414
20230714,111400,766453445,1973,1975,1975,1973,133
20230714,111300,766190772,1976,1974,1977,1972,12771
20230714,111200,740985874,1974,1971,1974,1970,1637
20230714,111100,737756852,1971,1967,1971,1967,1593
20230714,111000,734620079,1966,1966,1966,1966,157
20230714,110900,734311417,1966,1963,1966,1963,994
20230714,110800,732359706,1963,1963,1963,1963,21
20230714,110700,732318483,1963,1963,1963,1963,100
20230714,110600,732122183,1964,1964,1964,1964,516
20230714,110500,731108759,1964,1965,1965,1953,329
20230714,110400,730465599,1965,1965,1965,1965,362
20230714,110300,729754269,1967,1966,1967,1966,643
20230714,110200,728490002,1966,1963,1966,1955,1277
20230714,110100,725984146,1963,1964,1964,1963,528
20230714,110000,724947164,1964,1964,1964,1964,10
20230714,105900,724927524,1965,1965,1965,1965,0
20230714,105800,724927524,1965,1960,1966,1960,3532
20230714,105700,717987102,1960,1956,1960,1956,3229
20230714,105600,711670375,1955,1955,1955,1955,1685
20230714,105500,708376200,1952,1952,1955,1952,1144
20230714,105400,706142864,1952,1952,1952,1952,2415
20230714,105300,701428784,1952,1952,1952,1952,704
20230714,105200,700054576,1955,1955,1955,1955,0
20230714,105100,700054576,1955,1946,1955,1946,253
20230714,105000,699560618,1946,1955,1956,1946,51
20230714,104900,699460917,1943,1943,1943,1943,0
20230714,104800,699460917,1943,1944,1953,1940,631
20230714,104700,698234540,1953,1942,1953,1942,440
20230714,104600,697379015,1942,1943,1943,1942,255
20230714,104500,696883588,1952,1942,1952,1942,16
20230714,104400,696852496,1942,1942,1942,1942,0
20230714,104300,696852496,1942,1942,1942,1942,4
20230714,104200,696844728,1952,1941,1952,1940,143
20230714,104100,696567223,1949,1949,1949,1949,46
20230714,104000,696477569,1938,1938,1938,1938,0
20230714,103900,696477569,1938,1942,1942,1938,1448
20230714,103800,693669768,1949,1949,1949,1949,5
20230714,103700,693660023,1942,1942,1944,1942,450
20230714,103600,692785677,1941,1944,1944,1941,15
20230714,103500,692756553,1943,1948,1948,1943,17
20230714,103400,692723517,1948,1942,1948,1942,78
20230714,103300,692571639,1942,1949,1949,1942,109
20230714,103200,692359905,1949,1949,1949,1949,92
20230714,103100,692180597,1949,1949,1949,1949,836
20230714,103000,690551233,1938,1938,1938,1938,1
20230714,102900,690549295,1938,1938,1938,1938,5
20230714,102800,690539605,1937,1943,1943,1936,13923
20230714,102700,663556665,1945,1940,1946,1940,6772
20230714,102600,650379757,1940,1947,1947,1940,1568
20230714,102500,647333663,1947,1947,1947,1947,113
20230714,102400,647113652,1947,1947,1947,1947,413
20230714,102300,646309541,1947,1949,1949,1947,223
20230714,102200,645875018,1950,1952,1952,1950,1373
20230714,102100,643197619,1952,1951,1952,1950,2944
20230714,102000,637455857,1952,1952,1952,1952,0
20230714,101900,637455857,1952,1955,1955,1952,1280
20230714,101800,634956287,1955,1955,1955,1955,336
20230714,101700,634299407,1955,1956,1956,1955,149
20230714,101600,634007964,1956,1964,1964,1956,2058
20230714,101500,629977700,1964,1968,1968,1964,2614
20230714,101400,624838143,1969,1968,1969,1968,2321
20230714,101300,620268280,1970,1966,1971,1965,3057
20230714,101200,614252126,1965,1963,1965,1962,442
20230714,101100,613384173,1963,1966,1966,1963,820
20230714,101000,611772909,1968,1966,1970,1966,6122
20230714,100900,599718749,1966,1960,1966,1960,1478
20230714,100800,596817523,1960,1958,1962,1956,5244
20230714,100700,586539502,1957,1955,1957,1954,576
20230714,100600,585413525,1955,1954,1955,1954,1852
20230714,100500,581793168,1952,1954,1954,1952,8
20230714,100400,581777538,1954,1954,1954,1954,135
20230714,100300,581513748,1951,1950,1951,1950,813
20230714,100200,579928395,1951,1952,1955,1950,1541
20230714,100100,576921785,1955,1950,1955,1950,1948
20230714,100000,573118788,1950,1944,1950,1944,2217
20230714,095900,568800392,1943,1939,1943,1939,1027
20230714,095800,566806454,1939,1939,1939,1939,139
20230714,095700,566536933,1939,1938,1939,1938,30
20230714,095600,566478788,1938,1938,1938,1938,540
20230714,095500,565432268,1941,1942,1942,1941,2588
20230714,095400,560408913,1941,1933,1942,1933,7444
20230714,095300,545999572,1929,1930,1930,1928,2026
20230714,095200,542090068,1930,1930,1930,1930,1951
20230714,095100,538324638,1931,1933,1933,1931,478
20230714,095000,537401166,1931,1930,1931,1930,1218
20230714,094900,535050326,1930,1933,1933,1930,750
20230714,094800,533602763,1933,1934,1934,1928,611
20230714,094700,532422194,1927,1930,1932,1927,5134
20230714,094600,522509796,1930,1925,1930,1925,1754
20230714,094500,519133341,1925,1921,1925,1921,918
20230714,094400,517368849,1921,1918,1923,1918,8973
20230714,094300,500127869,1918,1916,1918,1916,547
20230714,094200,499079373,1912,1911,1912,1911,366
20230714,094100,498379592,1911,1911,1911,1911,110
20230714,094000,498169382,1912,1912,1912,1912,770
20230714,093900,496697142,1912,1914,1916,1912,1673
20230714,093800,493496142,1914,1914,1914,1914,203
20230714,093700,493107600,1914,1918,1918,1914,43
20230714,093600,493025278,1918,1918,1918,1912,2224
20230714,093500,488765370,1918,1918,1918,1918,2047
20230714,093400,484839224,1921,1921,1921,1921,0
20230714,093300,484839224,1921,1918,1921,1918,755
20230714,093200,483390834,1918,1912,1921,1912,3486
20230714,093100,476702892,1912,1916,1916,1912,282
20230714,093000,476163600,1911,1918,1922,1911,1218
20230714,092900,473827503,1909,1921,1922,1909,16625
20230714,092800,441954807,1921,1920,1921,1920,2320
20230714,092700,437499804,1920,1921,1921,1920,2237
20230714,092600,433202687,1920,1921,1921,1920,944
20230714,092500,431389985,1921,1921,1921,1920,680
20230714,092400,430083717,1921,1920,1923,1920,976
20230714,092300,428209034,1920,1919,1920,1916,1345
20230714,092200,425628140,1919,1911,1919,1910,12461
20230714,092100,401813229,1912,1916,1919,1911,31693
20230714,092000,341122736,1916,1929,1929,1916,23691
20230714,091900,295671081,1925,1923,1925,1923,1360
20230714,091800,293053401,1923,1922,1923,1922,848
20230714,091700,291423259,1922,1923,1923,1922,4206
20230714,091600,283337411,1923,1925,1925,1923,1212
20230714,091500,281005560,1923,1928,1928,1922,5774
20230714,091400,269900243,1927,1927,1927,1924,1441
20230714,091300,267124652,1923,1923,1928,1923,9081
20230714,091200,249659022,1923,1926,1927,1923,3423
20230714,091100,243072168,1926,1932,1932,1925,12203
20230714,091000,219566969,1929,1938,1938,1927,11094
20230714,090900,198145177,1938,1957,1957,1937,14859
20230714,090800,169254260,1952,1958,1965,1952,6666
20230714,090700,156202243,1967,1962,1968,1957,7912
20230714,090600,140686013,1962,1962,1963,1961,1911
20230714,090500,136936723,1962,1970,1970,1962,3377
20230714,090400,130299957,1970,1976,1976,1970,8507
20230714,090300,113520640,1979,1981,1981,1972,8430
20230714,090200,96877486,1980,1971,1989,1971,8381
20230714,090100,80246102,1974,1981,1984,1966,24464
20230714,090000,31817623,1980,1964,1981,1964,16151