KissMeData/014190/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,194200,83866131,1963,1963,1963,1963,906
20230616,194100,83866131,1963,1963,1963,1963,0
20230616,194000,83866131,1963,1963,1963,1963,0
20230616,193900,83866131,1963,1963,1963,1963,0
20230616,193800,83866131,1963,1963,1963,1963,0
20230616,193700,83866131,1963,1963,1963,1963,0
20230616,193600,83866131,1963,1963,1963,1963,0
20230616,193500,83866131,1963,1963,1963,1963,0
20230616,193400,83866131,1963,1963,1963,1963,0
20230616,193300,83866131,1963,1963,1963,1963,0
20230616,193200,83866131,1963,1963,1963,1963,0
20230616,193100,83866131,1963,1963,1963,1963,0
20230616,193000,83866131,1963,1963,1963,1963,0
20230616,192900,83866131,1963,1963,1963,1963,0
20230616,192800,83866131,1963,1963,1963,1963,0
20230616,192700,83866131,1963,1963,1963,1963,0
20230616,192600,83866131,1963,1963,1963,1963,0
20230616,192500,83866131,1963,1963,1963,1963,0
20230616,192400,83866131,1963,1963,1963,1963,0
20230616,192300,83866131,1963,1963,1963,1963,0
20230616,192200,83866131,1963,1963,1963,1963,0
20230616,192100,83866131,1963,1963,1963,1963,0
20230616,192000,83866131,1963,1963,1963,1963,0
20230616,191900,83866131,1963,1963,1963,1963,0
20230616,191800,83866131,1963,1963,1963,1963,0
20230616,191700,83866131,1963,1963,1963,1963,0
20230616,191600,83866131,1963,1963,1963,1963,0
20230616,191500,83866131,1963,1963,1963,1963,0
20230616,191400,83866131,1963,1963,1963,1963,0
20230616,191300,83866131,1963,1963,1963,1963,0
20230616,191200,83866131,1963,1963,1963,1963,906
20230616,191100,83866131,1963,1963,1963,1963,0
20230616,191000,83866131,1963,1963,1963,1963,0
20230616,190900,83866131,1963,1963,1963,1963,0
20230616,190800,83866131,1963,1963,1963,1963,0
20230616,190700,83866131,1963,1963,1963,1963,0
20230616,190600,83866131,1963,1963,1963,1963,0
20230616,190500,83866131,1963,1963,1963,1963,0
20230616,190400,83866131,1963,1963,1963,1963,0
20230616,190300,83866131,1963,1963,1963,1963,0
20230616,190200,83866131,1963,1963,1963,1963,0
20230616,190100,83866131,1963,1963,1963,1963,0
20230616,190000,83866131,1963,1963,1963,1963,0
20230616,185900,83866131,1963,1963,1963,1963,0
20230616,185800,83866131,1963,1963,1963,1963,0
20230616,185700,83866131,1963,1963,1963,1963,0
20230616,185600,83866131,1963,1963,1963,1963,0
20230616,185500,83866131,1963,1963,1963,1963,0
20230616,185400,83866131,1963,1963,1963,1963,0
20230616,185300,83866131,1963,1963,1963,1963,0
20230616,185200,83866131,1963,1963,1963,1963,0
20230616,185100,83866131,1963,1963,1963,1963,0
20230616,185000,83866131,1963,1963,1963,1963,0
20230616,184900,83866131,1963,1963,1963,1963,0
20230616,184800,83866131,1963,1963,1963,1963,0
20230616,184700,83866131,1963,1963,1963,1963,0
20230616,184600,83866131,1963,1963,1963,1963,0
20230616,184500,83866131,1963,1963,1963,1963,0
20230616,184400,83866131,1963,1963,1963,1963,0
20230616,184300,83866131,1963,1963,1963,1963,0
20230616,184200,83866131,1963,1963,1963,1963,906
20230616,184100,83866131,1963,1963,1963,1963,0
20230616,184000,83866131,1963,1963,1963,1963,0
20230616,183900,83866131,1963,1963,1963,1963,0
20230616,183800,83866131,1963,1963,1963,1963,0
20230616,183700,83866131,1963,1963,1963,1963,0
20230616,183600,83866131,1963,1963,1963,1963,0
20230616,183500,83866131,1963,1963,1963,1963,0
20230616,183400,83866131,1963,1963,1963,1963,0
20230616,183300,83866131,1963,1963,1963,1963,0
20230616,183200,83866131,1963,1963,1963,1963,0
20230616,183100,83866131,1963,1963,1963,1963,0
20230616,183000,83866131,1963,1963,1963,1963,0
20230616,182900,83866131,1963,1963,1963,1963,0
20230616,182800,83866131,1963,1963,1963,1963,0
20230616,182700,83866131,1963,1963,1963,1963,0
20230616,182600,83866131,1963,1963,1963,1963,0
20230616,182500,83866131,1963,1963,1963,1963,0
20230616,182400,83866131,1963,1963,1963,1963,0
20230616,182300,83866131,1963,1963,1963,1963,0
20230616,182200,83866131,1963,1963,1963,1963,0
20230616,182100,83866131,1963,1963,1963,1963,0
20230616,182000,83866131,1963,1963,1963,1963,0
20230616,181900,83866131,1963,1963,1963,1963,0
20230616,181800,83866131,1963,1963,1963,1963,0
20230616,181700,83866131,1963,1963,1963,1963,0
20230616,181600,83866131,1963,1963,1963,1963,0
20230616,181500,83866131,1963,1963,1963,1963,0
20230616,181400,83866131,1963,1963,1963,1963,0
20230616,181300,83866131,1963,1963,1963,1963,0
20230616,181200,83866131,1963,1963,1963,1963,906
20230616,181100,83866131,1963,1963,1963,1963,0
20230616,181000,83866131,1963,1963,1963,1963,0
20230616,180900,83866131,1963,1963,1963,1963,0
20230616,180800,83866131,1963,1963,1963,1963,0
20230616,180700,83866131,1963,1963,1963,1963,0
20230616,180600,83866131,1963,1963,1963,1963,0
20230616,180500,83866131,1963,1963,1963,1963,0
20230616,180400,83866131,1963,1963,1963,1963,0
20230616,180300,83866131,1963,1963,1963,1963,0
20230616,180200,83866131,1963,1963,1963,1963,0
20230616,180100,83866131,1963,1963,1963,1963,0
20230616,180000,83866131,1963,1963,1963,1963,0
20230616,175900,83866131,1963,1963,1963,1963,0
20230616,175800,83866131,1963,1963,1963,1963,0
20230616,175700,83866131,1963,1963,1963,1963,0
20230616,175600,83866131,1963,1963,1963,1963,0
20230616,175500,83866131,1963,1963,1963,1963,0
20230616,175400,83866131,1963,1963,1963,1963,0
20230616,175300,83866131,1963,1963,1963,1963,0
20230616,175200,83866131,1963,1963,1963,1963,0
20230616,175100,83866131,1963,1963,1963,1963,0
20230616,175000,83866131,1963,1963,1963,1963,0
20230616,174900,83866131,1963,1963,1963,1963,0
20230616,174800,83866131,1963,1963,1963,1963,0
20230616,174700,83866131,1963,1963,1963,1963,0
20230616,174600,83866131,1963,1963,1963,1963,0
20230616,174500,83866131,1963,1963,1963,1963,0
20230616,174400,83866131,1963,1963,1963,1963,0
20230616,174300,83866131,1963,1963,1963,1963,0
20230616,174200,83866131,1963,1963,1963,1963,906
20230616,174100,83866131,1963,1963,1963,1963,0
20230616,174000,83866131,1963,1963,1963,1963,0
20230616,173900,83866131,1963,1963,1963,1963,0
20230616,173800,83866131,1963,1963,1963,1963,0
20230616,173700,83866131,1963,1963,1963,1963,0
20230616,173600,83866131,1963,1963,1963,1963,0
20230616,173500,83866131,1963,1963,1963,1963,0
20230616,173400,83866131,1963,1963,1963,1963,0
20230616,173300,83866131,1963,1963,1963,1963,0
20230616,173200,83866131,1963,1963,1963,1963,0
20230616,173100,83866131,1963,1963,1963,1963,0
20230616,173000,83866131,1963,1963,1963,1963,0
20230616,172900,83866131,1963,1963,1963,1963,0
20230616,172800,83866131,1963,1963,1963,1963,0
20230616,172700,83866131,1963,1963,1963,1963,0
20230616,172600,83866131,1963,1963,1963,1963,0
20230616,172500,83866131,1963,1963,1963,1963,0
20230616,172400,83866131,1963,1963,1963,1963,0
20230616,172300,83866131,1963,1963,1963,1963,0
20230616,172200,83866131,1963,1963,1963,1963,0
20230616,172100,83866131,1963,1963,1963,1963,0
20230616,172000,83866131,1963,1963,1963,1963,0
20230616,171900,83866131,1963,1963,1963,1963,0
20230616,171800,83866131,1963,1963,1963,1963,0
20230616,171700,83866131,1963,1963,1963,1963,0
20230616,171600,83866131,1963,1963,1963,1963,0
20230616,171500,83866131,1963,1963,1963,1963,0
20230616,171400,83866131,1963,1963,1963,1963,0
20230616,171300,83866131,1963,1963,1963,1963,0
20230616,171200,83866131,1963,1963,1963,1963,906
20230616,171100,83866131,1963,1963,1963,1963,0
20230616,171000,83866131,1963,1963,1963,1963,0
20230616,170900,83866131,1963,1963,1963,1963,0
20230616,170800,83866131,1963,1963,1963,1963,0
20230616,170700,83866131,1963,1963,1963,1963,0
20230616,170600,83866131,1963,1963,1963,1963,0
20230616,170500,83866131,1963,1963,1963,1963,0
20230616,170400,83866131,1963,1963,1963,1963,0
20230616,170300,83866131,1963,1963,1963,1963,0
20230616,170200,83866131,1963,1963,1963,1963,0
20230616,170100,83866131,1963,1963,1963,1963,0
20230616,170000,83866131,1963,1963,1963,1963,0
20230616,165900,83866131,1963,1963,1963,1963,0
20230616,165800,83866131,1963,1963,1963,1963,0
20230616,165700,83866131,1963,1963,1963,1963,0
20230616,165600,83866131,1963,1963,1963,1963,0
20230616,165500,83866131,1963,1963,1963,1963,0
20230616,165400,83866131,1963,1963,1963,1963,0
20230616,165300,83866131,1963,1963,1963,1963,0
20230616,165200,83866131,1963,1963,1963,1963,0
20230616,165100,83866131,1963,1963,1963,1963,0
20230616,165000,83866131,1963,1963,1963,1963,0
20230616,164900,83866131,1963,1963,1963,1963,0
20230616,164800,83866131,1963,1963,1963,1963,0
20230616,164700,83866131,1963,1963,1963,1963,0
20230616,164600,83866131,1963,1963,1963,1963,0
20230616,164500,83866131,1963,1963,1963,1963,0
20230616,164400,83866131,1963,1963,1963,1963,0
20230616,164300,83866131,1963,1963,1963,1963,0
20230616,164200,83866131,1963,1963,1963,1963,906
20230616,164100,83866131,1963,1963,1963,1963,0
20230616,164000,83866131,1963,1963,1963,1963,0
20230616,163900,83866131,1963,1963,1963,1963,0
20230616,163800,83866131,1963,1963,1963,1963,0
20230616,163700,83866131,1963,1963,1963,1963,0
20230616,163600,83866131,1963,1963,1963,1963,0
20230616,163500,83866131,1963,1963,1963,1963,0
20230616,163400,83866131,1963,1963,1963,1963,0
20230616,163300,83866131,1963,1963,1963,1963,0
20230616,163200,83866131,1963,1963,1963,1963,0
20230616,163100,83866131,1963,1963,1963,1963,0
20230616,163000,83866131,1963,1963,1963,1963,0
20230616,162900,83866131,1963,1963,1963,1963,0
20230616,162800,83866131,1963,1963,1963,1963,0
20230616,162700,83866131,1963,1963,1963,1963,0
20230616,162600,83866131,1963,1963,1963,1963,0
20230616,162500,83866131,1963,1963,1963,1963,0
20230616,162400,83866131,1963,1963,1963,1963,0
20230616,162300,83866131,1963,1963,1963,1963,0
20230616,162200,83866131,1963,1963,1963,1963,0
20230616,162100,83866131,1963,1963,1963,1963,0
20230616,162000,83866131,1963,1963,1963,1963,0
20230616,161900,83866131,1963,1963,1963,1963,0
20230616,161800,83866131,1963,1963,1963,1963,0
20230616,161700,83866131,1963,1963,1963,1963,0
20230616,161600,83866131,1963,1963,1963,1963,0
20230616,161500,83866131,1963,1963,1963,1963,0
20230616,161400,83866131,1963,1963,1963,1963,0
20230616,161300,83866131,1963,1963,1963,1963,0
20230616,161200,83866131,1963,1963,1963,1963,906
20230616,161100,83866131,1963,1963,1963,1963,0
20230616,161000,83866131,1963,1963,1963,1963,0
20230616,160900,83866131,1963,1963,1963,1963,0
20230616,160800,83866131,1963,1963,1963,1963,0
20230616,160700,83866131,1963,1963,1963,1963,0
20230616,160600,83866131,1963,1963,1963,1963,0
20230616,160500,83866131,1963,1963,1963,1963,0
20230616,160400,83866131,1963,1963,1963,1963,0
20230616,160300,83866131,1963,1963,1963,1963,0
20230616,160200,83866131,1963,1963,1963,1963,0
20230616,160100,83866131,1963,1963,1963,1963,0
20230616,160000,83866131,1963,1963,1963,1963,0
20230616,155900,83866131,1963,1963,1963,1963,0
20230616,155800,83866131,1963,1963,1963,1963,0
20230616,155700,83866131,1963,1963,1963,1963,0
20230616,155600,83866131,1963,1963,1963,1963,0
20230616,155500,83866131,1963,1963,1963,1963,0
20230616,155400,83866131,1963,1963,1963,1963,0
20230616,155300,83866131,1963,1963,1963,1963,0
20230616,155200,83866131,1963,1963,1963,1963,0
20230616,155100,83866131,1963,1963,1963,1963,0
20230616,155000,83866131,1963,1963,1963,1963,0
20230616,154900,83866131,1963,1963,1963,1963,0
20230616,154800,83866131,1963,1963,1963,1963,0
20230616,154700,83866131,1963,1963,1963,1963,0
20230616,154600,83866131,1963,1963,1963,1963,0
20230616,154500,83866131,1963,1963,1963,1963,0
20230616,154400,83866131,1963,1963,1963,1963,0
20230616,154300,83866131,1963,1963,1963,1963,0
20230616,154200,83866131,1963,1963,1963,1963,906
20230616,154100,83866131,1963,1963,1963,1963,0
20230616,154000,83866131,1963,1963,1963,1963,0
20230616,153900,83866131,1963,1963,1963,1963,0
20230616,153800,83866131,1963,1963,1963,1963,0
20230616,153700,83866131,1963,1963,1963,1963,0
20230616,153600,83866131,1963,1963,1963,1963,0
20230616,153500,83866131,1963,1963,1963,1963,0
20230616,153400,83866131,1963,1963,1963,1963,0
20230616,153300,83866131,1963,1963,1963,1963,0
20230616,153200,83866131,1963,1963,1963,1963,0
20230616,153100,83866131,1963,1963,1963,1963,0
20230616,153000,83866131,1963,1963,1963,1963,906
20230616,152900,82087653,1961,1961,1961,1961,0
20230616,152800,82087653,1961,1961,1961,1961,0
20230616,152700,82087653,1961,1961,1961,1961,0
20230616,152600,82087653,1961,1961,1961,1961,0
20230616,152500,82087653,1961,1961,1961,1961,0
20230616,152400,82087653,1961,1961,1961,1961,0
20230616,152300,82087653,1961,1961,1961,1961,0
20230616,152200,82087653,1961,1961,1961,1961,0
20230616,152100,82087653,1961,1961,1961,1961,0
20230616,152000,82087653,1961,1961,1961,1961,0
20230616,151900,82087653,1961,1961,1961,1961,36
20230616,151800,82017057,1961,1960,1961,1960,62
20230616,151700,81895535,1960,1960,1960,1960,1
20230616,151600,81893575,1959,1960,1960,1959,205
20230616,151500,81491975,1960,1960,1960,1960,70
20230616,151400,81354775,1960,1960,1960,1960,0
20230616,151300,81354775,1960,1960,1960,1960,10
20230616,151200,81335175,1959,1959,1960,1959,1041
20230616,151100,79295751,1960,1961,1961,1959,26
20230616,151000,79244776,1962,1962,1962,1962,15
20230616,150900,79215346,1962,1959,1962,1959,1393
20230616,150800,76486153,1959,1958,1959,1958,190
20230616,150700,76114123,1958,1960,1960,1958,101
20230616,150600,75916363,1960,1960,1960,1960,131
20230616,150500,75659603,1962,1961,1962,1961,2
20230616,150400,75655680,1962,1962,1962,1962,0
20230616,150300,75655680,1962,1962,1962,1962,0
20230616,150200,75655680,1962,1961,1962,1961,22
20230616,150100,75612535,1961,1958,1961,1958,1924
20230616,150000,71843943,1959,1959,1959,1959,0
20230616,145900,71843943,1959,1959,1959,1959,1
20230616,145800,71841984,1958,1958,1958,1958,0
20230616,145700,71841984,1958,1959,1959,1958,252
20230616,145600,71348566,1959,1959,1959,1959,3
20230616,145500,71342689,1959,1959,1959,1959,2
20230616,145400,71338771,1959,1959,1959,1959,12
20230616,145300,71315263,1959,1959,1959,1959,10
20230616,145200,71295673,1959,1959,1959,1958,712
20230616,145100,69901575,1958,1958,1958,1958,0
20230616,145000,69901575,1958,1958,1958,1958,1019
20230616,144900,67906373,1959,1959,1959,1959,20
20230616,144800,67867193,1959,1959,1959,1959,382
20230616,144700,67118855,1960,1960,1960,1960,0
20230616,144600,67118855,1960,1960,1960,1960,40
20230616,144500,67040455,1961,1961,1961,1961,0
20230616,144400,67040455,1961,1961,1961,1961,0
20230616,144300,67040455,1961,1961,1961,1961,0
20230616,144200,67040455,1961,1961,1961,1961,0
20230616,144100,67040455,1961,1961,1961,1961,0
20230616,144000,67040455,1961,1961,1961,1961,0
20230616,143900,67040455,1961,1961,1961,1961,30
20230616,143800,66981625,1961,1961,1961,1961,0
20230616,143700,66981625,1961,1960,1961,1957,808
20230616,143600,65399174,1961,1961,1961,1961,193
20230616,143500,65020701,1962,1962,1962,1962,0
20230616,143400,65020701,1962,1962,1962,1962,0
20230616,143300,65020701,1962,1963,1963,1962,51
20230616,143200,64920589,1963,1963,1963,1963,0
20230616,143100,64920589,1963,1963,1963,1963,0
20230616,143000,64920589,1963,1963,1963,1963,0
20230616,142900,64920589,1963,1963,1963,1963,0
20230616,142800,64920589,1963,1963,1963,1963,0
20230616,142700,64920589,1963,1963,1963,1963,0
20230616,142600,64920589,1963,1963,1963,1963,0
20230616,142500,64920589,1963,1963,1963,1963,0
20230616,142400,64920589,1963,1963,1963,1963,0
20230616,142300,64920589,1963,1963,1963,1963,0
20230616,142200,64920589,1963,1963,1963,1963,0
20230616,142100,64920589,1963,1963,1963,1963,200
20230616,142000,64527989,1965,1965,1965,1965,0
20230616,141900,64527989,1965,1965,1965,1965,0
20230616,141800,64527989,1965,1965,1965,1965,0
20230616,141700,64527989,1965,1961,1965,1961,2074
20230616,141600,60455841,1961,1961,1961,1961,0
20230616,141500,60455841,1961,1959,1961,1959,4852
20230616,141400,50950769,1960,1960,1960,1960,53
20230616,141300,50846889,1960,1960,1960,1960,0
20230616,141200,50846889,1960,1960,1960,1960,358
20230616,141100,50145209,1960,1960,1960,1960,547
20230616,141000,49073089,1961,1960,1961,1960,18
20230616,140900,49037808,1960,1961,1961,1960,2
20230616,140800,49033887,1960,1960,1960,1960,583
20230616,140700,47891207,1961,1961,1961,1961,0
20230616,140600,47891207,1961,1961,1961,1961,0
20230616,140500,47891207,1961,1963,1963,1961,41
20230616,140400,47810803,1961,1963,1963,1961,814
20230616,140300,46214545,1962,1962,1962,1962,64
20230616,140200,46088977,1962,1962,1962,1962,0
20230616,140100,46088977,1962,1962,1962,1962,1
20230616,140000,46087015,1962,1962,1962,1962,0
20230616,135900,46087015,1962,1962,1962,1962,593
20230616,135800,44923549,1962,1962,1962,1962,0
20230616,135700,44923549,1962,1962,1962,1962,200
20230616,135600,44531149,1964,1964,1964,1964,0
20230616,135500,44531149,1964,1964,1964,1964,0
20230616,135400,44531149,1964,1964,1964,1964,0
20230616,135300,44531149,1964,1964,1964,1964,0
20230616,135200,44531149,1964,1964,1964,1964,0
20230616,135100,44531149,1964,1964,1964,1964,1
20230616,135000,44529185,1964,1964,1964,1964,10
20230616,134900,44509545,1964,1964,1964,1964,0
20230616,134800,44509545,1964,1964,1964,1964,0
20230616,134700,44509545,1964,1964,1964,1964,0
20230616,134600,44509545,1964,1964,1964,1964,1
20230616,134500,44507581,1964,1964,1964,1964,330
20230616,134400,43859461,1964,1964,1964,1964,0
20230616,134300,43859461,1964,1964,1964,1964,0
20230616,134200,43859461,1964,1964,1964,1964,0
20230616,134100,43859461,1964,1964,1964,1964,284
20230616,134000,43301685,1962,1963,1963,1962,600
20230616,133900,42124372,1964,1964,1964,1964,106
20230616,133800,41916188,1965,1965,1965,1965,0
20230616,133700,41916188,1965,1965,1965,1965,0
20230616,133600,41916188,1965,1965,1965,1965,0
20230616,133500,41916188,1965,1965,1965,1965,1
20230616,133400,41914223,1965,1965,1965,1965,0
20230616,133300,41914223,1965,1965,1965,1965,0
20230616,133200,41914223,1965,1965,1965,1965,0
20230616,133100,41914223,1965,1965,1965,1965,0
20230616,133000,41914223,1965,1965,1965,1965,1
20230616,132900,41912258,1964,1964,1964,1964,0
20230616,132800,41912258,1964,1964,1964,1964,0
20230616,132700,41912258,1964,1964,1964,1964,124
20230616,132600,41668722,1965,1965,1965,1965,0
20230616,132500,41668722,1965,1965,1965,1965,0
20230616,132400,41668722,1965,1965,1965,1965,800
20230616,132300,40096722,1965,1965,1965,1965,0
20230616,132200,40096722,1965,1965,1965,1965,0
20230616,132100,40096722,1965,1965,1965,1965,0
20230616,132000,40096722,1965,1965,1965,1965,0
20230616,131900,40096722,1965,1965,1965,1965,0
20230616,131800,40096722,1965,1965,1965,1965,0
20230616,131700,40096722,1965,1965,1965,1965,2
20230616,131600,40092792,1965,1965,1965,1965,0
20230616,131500,40092792,1965,1965,1965,1965,0
20230616,131400,40092792,1965,1965,1965,1965,0
20230616,131300,40092792,1965,1965,1965,1965,0
20230616,131200,40092792,1965,1965,1965,1965,0
20230616,131100,40092792,1965,1965,1965,1965,0
20230616,131000,40092792,1965,1965,1965,1965,0
20230616,130900,40092792,1965,1965,1965,1965,0
20230616,130800,40092792,1965,1965,1965,1965,0
20230616,130700,40092792,1965,1965,1965,1965,0
20230616,130600,40092792,1965,1965,1965,1965,0
20230616,130500,40092792,1965,1965,1965,1965,0
20230616,130400,40092792,1965,1965,1965,1965,0
20230616,130300,40092792,1965,1965,1965,1965,0
20230616,130200,40092792,1965,1965,1965,1965,0
20230616,130100,40092792,1965,1965,1965,1965,0
20230616,130000,40092792,1965,1963,1965,1963,2296
20230616,125900,35583565,1963,1963,1963,1963,40
20230616,125800,35505045,1963,1963,1963,1963,228
20230616,125700,35057481,1964,1964,1964,1964,0
20230616,125600,35057481,1964,1964,1964,1964,0
20230616,125500,35057481,1964,1964,1964,1964,0
20230616,125400,35057481,1964,1964,1964,1964,100
20230616,125300,34861081,1964,1964,1964,1964,2
20230616,125200,34857153,1964,1964,1964,1964,0
20230616,125100,34857153,1964,1964,1964,1964,0
20230616,125000,34857153,1964,1964,1964,1964,1
20230616,124900,34855189,1964,1964,1964,1964,0
20230616,124800,34855189,1964,1964,1964,1964,0
20230616,124700,34855189,1964,1964,1964,1964,0
20230616,124600,34855189,1964,1964,1964,1964,0
20230616,124500,34855189,1964,1963,1964,1963,69
20230616,124400,34719740,1963,1963,1963,1963,0
20230616,124300,34719740,1963,1963,1963,1963,50
20230616,124200,34621590,1963,1963,1963,1963,1
20230616,124100,34619627,1961,1961,1961,1961,472
20230616,124000,33694035,1962,1962,1962,1962,0
20230616,123900,33694035,1962,1962,1962,1962,128
20230616,123800,33442899,1963,1963,1963,1963,0
20230616,123700,33442899,1963,1963,1963,1963,71
20230616,123600,33303526,1963,1963,1963,1963,0
20230616,123500,33303526,1963,1963,1963,1963,0
20230616,123400,33303526,1963,1963,1963,1963,0
20230616,123300,33303526,1963,1963,1963,1963,0
20230616,123200,33303526,1963,1963,1963,1963,0
20230616,123100,33303526,1963,1963,1963,1963,0
20230616,123000,33303526,1963,1963,1963,1963,0
20230616,122900,33303526,1963,1963,1963,1963,0
20230616,122800,33303526,1963,1963,1963,1963,1
20230616,122700,33301563,1963,1963,1963,1963,1
20230616,122600,33299600,1962,1962,1962,1962,49
20230616,122500,33203462,1962,1962,1962,1962,0
20230616,122400,33203462,1962,1962,1962,1962,87
20230616,122300,33032768,1962,1962,1962,1962,0
20230616,122200,33032768,1962,1962,1962,1962,3
20230616,122100,33026882,1962,1962,1962,1962,0
20230616,122000,33026882,1962,1962,1962,1962,0
20230616,121900,33026882,1962,1962,1962,1962,0
20230616,121800,33026882,1962,1962,1962,1962,1
20230616,121700,33024920,1960,1960,1960,1960,0
20230616,121600,33024920,1960,1960,1960,1960,0
20230616,121500,33024920,1960,1960,1960,1960,0
20230616,121400,33024920,1960,1960,1960,1960,0
20230616,121300,33024920,1960,1962,1962,1960,934
20230616,121200,31193518,1963,1963,1963,1963,0
20230616,121100,31193518,1963,1963,1963,1963,0
20230616,121000,31193518,1963,1963,1963,1963,0
20230616,120900,31193518,1963,1963,1963,1963,0
20230616,120800,31193518,1963,1963,1963,1963,0
20230616,120700,31193518,1963,1963,1963,1963,1
20230616,120600,31191555,1963,1963,1963,1963,0
20230616,120500,31191555,1963,1963,1963,1963,0
20230616,120400,31191555,1963,1963,1963,1963,0
20230616,120300,31191555,1963,1963,1963,1963,0
20230616,120200,31191555,1963,1963,1963,1963,1
20230616,120100,31189592,1963,1963,1963,1963,0
20230616,120000,31189592,1963,1963,1963,1963,0
20230616,115900,31189592,1963,1963,1963,1963,0
20230616,115800,31189592,1963,1963,1963,1963,2
20230616,115700,31185666,1963,1963,1963,1963,0
20230616,115600,31185666,1963,1963,1963,1963,0
20230616,115500,31185666,1963,1963,1963,1963,0
20230616,115400,31185666,1963,1963,1963,1963,0
20230616,115300,31185666,1963,1963,1963,1963,0
20230616,115200,31185666,1963,1963,1963,1963,57
20230616,115100,31073775,1963,1963,1963,1963,0
20230616,115000,31073775,1963,1963,1963,1963,0
20230616,114900,31073775,1963,1963,1963,1963,0
20230616,114800,31073775,1963,1963,1963,1963,0
20230616,114700,31073775,1963,1963,1963,1963,0
20230616,114600,31073775,1963,1963,1963,1963,0
20230616,114500,31073775,1963,1963,1963,1963,0
20230616,114400,31073775,1963,1963,1963,1963,0
20230616,114300,31073775,1963,1963,1963,1963,0
20230616,114200,31073775,1963,1963,1963,1963,0
20230616,114100,31073775,1963,1963,1963,1963,0
20230616,114000,31073775,1963,1963,1963,1963,2
20230616,113900,31069849,1963,1963,1963,1963,311
20230616,113800,30459356,1964,1964,1964,1964,0
20230616,113700,30459356,1964,1964,1964,1964,0
20230616,113600,30459356,1964,1964,1964,1964,0
20230616,113500,30459356,1964,1964,1964,1964,0
20230616,113400,30459356,1964,1964,1964,1964,0
20230616,113300,30459356,1964,1964,1964,1964,0
20230616,113200,30459356,1964,1964,1964,1964,1
20230616,113100,30457392,1964,1964,1964,1964,0
20230616,113000,30457392,1964,1964,1964,1964,11
20230616,112900,30435788,1964,1964,1964,1964,9
20230616,112800,30418112,1965,1965,1965,1965,0
20230616,112700,30418112,1965,1965,1965,1965,0
20230616,112600,30418112,1965,1965,1965,1965,0
20230616,112500,30418112,1965,1965,1965,1965,0
20230616,112400,30418112,1965,1965,1965,1965,14
20230616,112300,30390602,1965,1965,1965,1965,0
20230616,112200,30390602,1965,1965,1965,1963,123
20230616,112100,30149146,1965,1965,1965,1965,42
20230616,112000,30066616,1965,1963,1965,1963,55
20230616,111900,29958589,1963,1963,1963,1963,0
20230616,111800,29958589,1963,1963,1963,1963,0
20230616,111700,29958589,1963,1963,1963,1963,6
20230616,111600,29946811,1963,1963,1963,1963,0
20230616,111500,29946811,1963,1963,1963,1963,502
20230616,111400,28961385,1963,1963,1963,1963,0
20230616,111300,28961385,1963,1963,1963,1963,50
20230616,111200,28863235,1963,1963,1963,1963,50
20230616,111100,28765085,1963,1963,1963,1963,50
20230616,111000,28666935,1963,1963,1963,1963,0
20230616,110900,28666935,1963,1963,1963,1963,0
20230616,110800,28666935,1963,1963,1963,1963,0
20230616,110700,28666935,1963,1963,1963,1963,26
20230616,110600,28615897,1963,1963,1963,1963,90
20230616,110500,28439227,1963,1963,1963,1963,40
20230616,110400,28360707,1963,1963,1963,1963,0
20230616,110300,28360707,1963,1963,1963,1963,0
20230616,110200,28360707,1963,1963,1963,1963,0
20230616,110100,28360707,1963,1963,1963,1963,0
20230616,110000,28360707,1963,1963,1963,1963,1
20230616,105900,28358744,1963,1963,1963,1963,31
20230616,105800,28297891,1963,1963,1963,1963,1
20230616,105700,28295928,1962,1962,1962,1962,0
20230616,105600,28295928,1962,1962,1962,1962,0
20230616,105500,28295928,1962,1962,1962,1962,0
20230616,105400,28295928,1962,1962,1962,1962,1
20230616,105300,28293966,1963,1963,1963,1963,0
20230616,105200,28293966,1963,1964,1964,1963,210
20230616,105100,27881735,1965,1965,1965,1965,0
20230616,105000,27881735,1965,1965,1965,1965,500
20230616,104900,26899235,1965,1965,1965,1965,0
20230616,104800,26899235,1965,1965,1965,1965,4
20230616,104700,26891375,1965,1965,1965,1965,1
20230616,104600,26889410,1963,1963,1963,1963,10
20230616,104500,26869780,1964,1964,1964,1964,0
20230616,104400,26869780,1964,1964,1964,1964,0
20230616,104300,26869780,1964,1964,1964,1964,49
20230616,104200,26773544,1965,1965,1965,1965,0
20230616,104100,26773544,1965,1965,1965,1965,95
20230616,104000,26586869,1965,1965,1965,1965,11
20230616,103900,26565254,1965,1965,1965,1965,0
20230616,103800,26565254,1965,1965,1965,1965,0
20230616,103700,26565254,1965,1965,1965,1965,0
20230616,103600,26565254,1965,1965,1965,1965,4
20230616,103500,26557394,1965,1965,1965,1965,87
20230616,103400,26386439,1965,1965,1965,1965,0
20230616,103300,26386439,1965,1965,1965,1965,0
20230616,103200,26386439,1965,1965,1965,1965,10
20230616,103100,26366789,1965,1965,1965,1965,0
20230616,103000,26366789,1965,1965,1965,1965,0
20230616,102900,26366789,1965,1965,1965,1965,0
20230616,102800,26366789,1965,1965,1965,1965,3
20230616,102700,26360894,1965,1965,1965,1965,0
20230616,102600,26360894,1965,1965,1965,1965,0
20230616,102500,26360894,1965,1961,1965,1961,314
20230616,102400,25744284,1965,1965,1965,1965,0
20230616,102300,25744284,1965,1965,1965,1965,10
20230616,102200,25724634,1965,1965,1965,1965,0
20230616,102100,25724634,1965,1965,1965,1965,1
20230616,102000,25722669,1965,1965,1965,1965,0
20230616,101900,25722669,1965,1965,1965,1965,0
20230616,101800,25722669,1965,1965,1965,1965,0
20230616,101700,25722669,1965,1965,1965,1965,0
20230616,101600,25722669,1965,1961,1965,1961,977
20230616,101500,23805897,1961,1961,1961,1961,370
20230616,101400,23080327,1964,1964,1964,1964,0
20230616,101300,23080327,1964,1964,1964,1964,5
20230616,101200,23070507,1964,1964,1964,1964,0
20230616,101100,23070507,1964,1964,1964,1964,0
20230616,101000,23070507,1964,1964,1964,1964,100
20230616,100900,22874107,1964,1964,1964,1964,2
20230616,100800,22870179,1964,1964,1964,1964,0
20230616,100700,22870179,1964,1964,1964,1964,1
20230616,100600,22868215,1964,1964,1964,1964,0
20230616,100500,22868215,1964,1963,1964,1963,57
20230616,100400,22756273,1963,1963,1963,1963,50
20230616,100300,22658123,1963,1960,1963,1957,3001
20230616,100200,16781758,1963,1960,1963,1960,2954
20230616,100100,10991443,1960,1960,1960,1960,0
20230616,100000,10991443,1960,1960,1960,1960,0
20230616,095900,10991443,1960,1960,1960,1960,0
20230616,095800,10991443,1960,1960,1960,1960,766
20230616,095700,9490083,1960,1960,1960,1960,1
20230616,095600,9488123,1961,1961,1961,1961,231
20230616,095500,9035132,1962,1962,1962,1962,0
20230616,095400,9035132,1962,1962,1962,1962,5
20230616,095300,9025322,1962,1962,1962,1962,0
20230616,095200,9025322,1962,1961,1962,1961,31
20230616,095100,8964530,1962,1962,1962,1962,3
20230616,095000,8958644,1962,1962,1962,1962,174
20230616,094900,8617256,1962,1962,1962,1962,10
20230616,094800,8597636,1962,1962,1962,1962,10
20230616,094700,8578016,1962,1962,1962,1962,0
20230616,094600,8578016,1962,1962,1962,1962,0
20230616,094500,8578016,1962,1962,1962,1962,123
20230616,094400,8336690,1962,1962,1962,1962,5
20230616,094300,8326880,1962,1962,1962,1962,0
20230616,094200,8326880,1962,1962,1962,1962,0
20230616,094100,8326880,1962,1962,1962,1962,37
20230616,094000,8254286,1962,1962,1962,1962,1
20230616,093900,8252324,1961,1961,1961,1961,157
20230616,093800,7944447,1961,1961,1961,1961,1019
20230616,093700,5946188,1961,1961,1961,1961,0
20230616,093600,5946188,1961,1961,1961,1961,1207
20230616,093500,3579261,1961,1961,1961,1961,18
20230616,093400,3543963,1963,1963,1963,1963,200
20230616,093300,3151363,1963,1964,1964,1963,15
20230616,093200,3121913,1960,1960,1960,1960,0
20230616,093100,3121913,1960,1960,1960,1960,242
20230616,093000,2647593,1967,1967,1967,1967,0
20230616,092900,2647593,1967,1967,1967,1967,0
20230616,092800,2647593,1967,1967,1967,1967,0
20230616,092700,2647593,1967,1967,1967,1967,0
20230616,092600,2647593,1967,1967,1967,1967,0
20230616,092500,2647593,1967,1967,1967,1967,0
20230616,092400,2647593,1967,1967,1967,1967,0
20230616,092300,2647593,1967,1967,1967,1967,0
20230616,092200,2647593,1967,1967,1967,1967,0
20230616,092100,2647593,1967,1967,1967,1967,2
20230616,092000,2643659,1967,1967,1967,1967,1
20230616,091900,2641692,1965,1965,1965,1965,1
20230616,091800,2639727,1967,1958,1967,1958,501
20230616,091700,1658760,1968,1968,1968,1968,0
20230616,091600,1658760,1968,1968,1968,1968,0
20230616,091500,1658760,1968,1968,1968,1968,0
20230616,091400,1658760,1968,1968,1968,1968,0
20230616,091300,1658760,1968,1959,1968,1958,26
20230616,091200,1607832,1968,1968,1968,1968,1
20230616,091100,1605864,1968,1968,1968,1968,0
20230616,091000,1605864,1968,1968,1968,1968,0
20230616,090900,1605864,1968,1968,1968,1968,0
20230616,090800,1605864,1968,1968,1968,1968,0
20230616,090700,1605864,1968,1968,1968,1968,0
20230616,090600,1605864,1968,1968,1968,1968,0
20230616,090500,1605864,1968,1968,1968,1958,48
20230616,090400,1511849,1960,1968,1968,1960,82
20230616,090300,1351075,1968,1965,1968,1964,542
20230616,090200,286533,1965,1965,1965,1965,0
20230616,090100,286533,1965,1970,1970,1965,21
20230616,090000,245263,1974,1978,1978,1974,124