KissMeData/014190/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185300,84390195,1965,1965,1965,1965,2229
20230704,185200,84390195,1965,1965,1965,1965,0
20230704,185100,84390195,1965,1965,1965,1965,0
20230704,185000,84390195,1965,1965,1965,1965,0
20230704,184900,84390195,1965,1965,1965,1965,0
20230704,184800,84390195,1965,1965,1965,1965,0
20230704,184700,84390195,1965,1965,1965,1965,0
20230704,184600,84390195,1965,1965,1965,1965,0
20230704,184500,84390195,1965,1965,1965,1965,0
20230704,184400,84390195,1965,1965,1965,1965,0
20230704,184300,84390195,1965,1965,1965,1965,0
20230704,184200,84390195,1965,1965,1965,1965,0
20230704,184100,84390195,1965,1965,1965,1965,0
20230704,184000,84390195,1965,1965,1965,1965,0
20230704,183900,84390195,1965,1965,1965,1965,0
20230704,183800,84390195,1965,1965,1965,1965,0
20230704,183700,84390195,1965,1965,1965,1965,0
20230704,183600,84390195,1965,1965,1965,1965,0
20230704,183500,84390195,1965,1965,1965,1965,0
20230704,183400,84390195,1965,1965,1965,1965,0
20230704,183300,84390195,1965,1965,1965,1965,0
20230704,183200,84390195,1965,1965,1965,1965,0
20230704,183100,84390195,1965,1965,1965,1965,0
20230704,183000,84390195,1965,1965,1965,1965,0
20230704,182900,84390195,1965,1965,1965,1965,0
20230704,182800,84390195,1965,1965,1965,1965,0
20230704,182700,84390195,1965,1965,1965,1965,0
20230704,182600,84390195,1965,1965,1965,1965,0
20230704,182500,84390195,1965,1965,1965,1965,0
20230704,182400,84390195,1965,1965,1965,1965,0
20230704,182300,84390195,1965,1965,1965,1965,2229
20230704,182200,84390195,1965,1965,1965,1965,0
20230704,182100,84390195,1965,1965,1965,1965,0
20230704,182000,84390195,1965,1965,1965,1965,0
20230704,181900,84390195,1965,1965,1965,1965,0
20230704,181800,84390195,1965,1965,1965,1965,0
20230704,181700,84390195,1965,1965,1965,1965,0
20230704,181600,84390195,1965,1965,1965,1965,0
20230704,181500,84390195,1965,1965,1965,1965,0
20230704,181400,84390195,1965,1965,1965,1965,0
20230704,181300,84390195,1965,1965,1965,1965,0
20230704,181200,84390195,1965,1965,1965,1965,0
20230704,181100,84390195,1965,1965,1965,1965,0
20230704,181000,84390195,1965,1965,1965,1965,0
20230704,180900,84390195,1965,1965,1965,1965,0
20230704,180800,84390195,1965,1965,1965,1965,0
20230704,180700,84390195,1965,1965,1965,1965,0
20230704,180600,84390195,1965,1965,1965,1965,0
20230704,180500,84390195,1965,1965,1965,1965,0
20230704,180400,84390195,1965,1965,1965,1965,0
20230704,180300,84390195,1965,1965,1965,1965,0
20230704,180200,84390195,1965,1965,1965,1965,0
20230704,180100,84390195,1965,1965,1965,1965,0
20230704,180000,84390195,1965,1965,1965,1965,0
20230704,175900,84390195,1965,1965,1965,1965,0
20230704,175800,84390195,1965,1965,1965,1965,0
20230704,175700,84390195,1965,1965,1965,1965,0
20230704,175600,84390195,1965,1965,1965,1965,0
20230704,175500,84390195,1965,1965,1965,1965,0
20230704,175400,84390195,1965,1965,1965,1965,0
20230704,175300,84390195,1965,1965,1965,1965,2229
20230704,175200,84390195,1965,1965,1965,1965,0
20230704,175100,84390195,1965,1965,1965,1965,0
20230704,175000,84390195,1965,1965,1965,1965,0
20230704,174900,84390195,1965,1965,1965,1965,0
20230704,174800,84390195,1965,1965,1965,1965,0
20230704,174700,84390195,1965,1965,1965,1965,0
20230704,174600,84390195,1965,1965,1965,1965,0
20230704,174500,84390195,1965,1965,1965,1965,0
20230704,174400,84390195,1965,1965,1965,1965,0
20230704,174300,84390195,1965,1965,1965,1965,0
20230704,174200,84390195,1965,1965,1965,1965,0
20230704,174100,84390195,1965,1965,1965,1965,0
20230704,174000,84390195,1965,1965,1965,1965,0
20230704,173900,84390195,1965,1965,1965,1965,0
20230704,173800,84390195,1965,1965,1965,1965,0
20230704,173700,84390195,1965,1965,1965,1965,0
20230704,173600,84390195,1965,1965,1965,1965,0
20230704,173500,84390195,1965,1965,1965,1965,0
20230704,173400,84390195,1965,1965,1965,1965,0
20230704,173300,84390195,1965,1965,1965,1965,0
20230704,173200,84390195,1965,1965,1965,1965,0
20230704,173100,84390195,1965,1965,1965,1965,0
20230704,173000,84390195,1965,1965,1965,1965,0
20230704,172900,84390195,1965,1965,1965,1965,0
20230704,172800,84390195,1965,1965,1965,1965,0
20230704,172700,84390195,1965,1965,1965,1965,0
20230704,172600,84390195,1965,1965,1965,1965,0
20230704,172500,84390195,1965,1965,1965,1965,0
20230704,172400,84390195,1965,1965,1965,1965,0
20230704,172300,84390195,1965,1965,1965,1965,2229
20230704,172200,84390195,1965,1965,1965,1965,0
20230704,172100,84390195,1965,1965,1965,1965,0
20230704,172000,84390195,1965,1965,1965,1965,0
20230704,171900,84390195,1965,1965,1965,1965,0
20230704,171800,84390195,1965,1965,1965,1965,0
20230704,171700,84390195,1965,1965,1965,1965,0
20230704,171600,84390195,1965,1965,1965,1965,0
20230704,171500,84390195,1965,1965,1965,1965,0
20230704,171400,84390195,1965,1965,1965,1965,0
20230704,171300,84390195,1965,1965,1965,1965,0
20230704,171200,84390195,1965,1965,1965,1965,0
20230704,171100,84390195,1965,1965,1965,1965,0
20230704,171000,84390195,1965,1965,1965,1965,0
20230704,170900,84390195,1965,1965,1965,1965,0
20230704,170800,84390195,1965,1965,1965,1965,0
20230704,170700,84390195,1965,1965,1965,1965,0
20230704,170600,84390195,1965,1965,1965,1965,0
20230704,170500,84390195,1965,1965,1965,1965,0
20230704,170400,84390195,1965,1965,1965,1965,0
20230704,170300,84390195,1965,1965,1965,1965,0
20230704,170200,84390195,1965,1965,1965,1965,0
20230704,170100,84390195,1965,1965,1965,1965,0
20230704,170000,84390195,1965,1965,1965,1965,0
20230704,165900,84390195,1965,1965,1965,1965,0
20230704,165800,84390195,1965,1965,1965,1965,0
20230704,165700,84390195,1965,1965,1965,1965,0
20230704,165600,84390195,1965,1965,1965,1965,0
20230704,165500,84390195,1965,1965,1965,1965,0
20230704,165400,84390195,1965,1965,1965,1965,0
20230704,165300,84390195,1965,1965,1965,1965,2229
20230704,165200,84390195,1965,1965,1965,1965,0
20230704,165100,84390195,1965,1965,1965,1965,0
20230704,165000,84390195,1965,1965,1965,1965,0
20230704,164900,84390195,1965,1965,1965,1965,0
20230704,164800,84390195,1965,1965,1965,1965,0
20230704,164700,84390195,1965,1965,1965,1965,0
20230704,164600,84390195,1965,1965,1965,1965,0
20230704,164500,84390195,1965,1965,1965,1965,0
20230704,164400,84390195,1965,1965,1965,1965,0
20230704,164300,84390195,1965,1965,1965,1965,0
20230704,164200,84390195,1965,1965,1965,1965,0
20230704,164100,84390195,1965,1965,1965,1965,0
20230704,164000,84390195,1965,1965,1965,1965,0
20230704,163900,84390195,1965,1965,1965,1965,0
20230704,163800,84390195,1965,1965,1965,1965,0
20230704,163700,84390195,1965,1965,1965,1965,0
20230704,163600,84390195,1965,1965,1965,1965,0
20230704,163500,84390195,1965,1965,1965,1965,0
20230704,163400,84390195,1965,1965,1965,1965,0
20230704,163300,84390195,1965,1965,1965,1965,0
20230704,163200,84390195,1965,1965,1965,1965,0
20230704,163100,84390195,1965,1965,1965,1965,0
20230704,163000,84390195,1965,1965,1965,1965,0
20230704,162900,84390195,1965,1965,1965,1965,0
20230704,162800,84390195,1965,1965,1965,1965,0
20230704,162700,84390195,1965,1965,1965,1965,0
20230704,162600,84390195,1965,1965,1965,1965,0
20230704,162500,84390195,1965,1965,1965,1965,0
20230704,162400,84390195,1965,1965,1965,1965,0
20230704,162300,84390195,1965,1965,1965,1965,2229
20230704,162200,84390195,1965,1965,1965,1965,0
20230704,162100,84390195,1965,1965,1965,1965,0
20230704,162000,84390195,1965,1965,1965,1965,0
20230704,161900,84390195,1965,1965,1965,1965,0
20230704,161800,84390195,1965,1965,1965,1965,0
20230704,161700,84390195,1965,1965,1965,1965,0
20230704,161600,84390195,1965,1965,1965,1965,0
20230704,161500,84390195,1965,1965,1965,1965,0
20230704,161400,84390195,1965,1965,1965,1965,0
20230704,161300,84390195,1965,1965,1965,1965,0
20230704,161200,84390195,1965,1965,1965,1965,0
20230704,161100,84390195,1965,1965,1965,1965,0
20230704,161000,84390195,1965,1965,1965,1965,0
20230704,160900,84390195,1965,1965,1965,1965,0
20230704,160800,84390195,1965,1965,1965,1965,0
20230704,160700,84390195,1965,1965,1965,1965,0
20230704,160600,84390195,1965,1965,1965,1965,0
20230704,160500,84390195,1965,1965,1965,1965,0
20230704,160400,84390195,1965,1965,1965,1965,0
20230704,160300,84390195,1965,1965,1965,1965,0
20230704,160200,84390195,1965,1965,1965,1965,0
20230704,160100,84390195,1965,1965,1965,1965,0
20230704,160000,84390195,1965,1965,1965,1965,0
20230704,155900,84390195,1965,1965,1965,1965,0
20230704,155800,84390195,1965,1965,1965,1965,0
20230704,155700,84390195,1965,1965,1965,1965,0
20230704,155600,84390195,1965,1965,1965,1965,0
20230704,155500,84390195,1965,1965,1965,1965,0
20230704,155400,84390195,1965,1965,1965,1965,0
20230704,155300,84390195,1965,1965,1965,1965,2229
20230704,155200,84390195,1965,1965,1965,1965,0
20230704,155100,84390195,1965,1965,1965,1965,0
20230704,155000,84390195,1965,1965,1965,1965,0
20230704,154900,84390195,1965,1965,1965,1965,0
20230704,154800,84390195,1965,1965,1965,1965,0
20230704,154700,84390195,1965,1965,1965,1965,0
20230704,154600,84390195,1965,1965,1965,1965,0
20230704,154500,84390195,1965,1965,1965,1965,0
20230704,154400,84390195,1965,1965,1965,1965,0
20230704,154300,84390195,1965,1965,1965,1965,0
20230704,154200,84390195,1965,1965,1965,1965,0
20230704,154100,84390195,1965,1965,1965,1965,0
20230704,154000,84390195,1965,1965,1965,1965,0
20230704,153900,84390195,1965,1965,1965,1965,0
20230704,153800,84390195,1965,1965,1965,1965,0
20230704,153700,84390195,1965,1965,1965,1965,0
20230704,153600,84390195,1965,1965,1965,1965,0
20230704,153500,84390195,1965,1965,1965,1965,0
20230704,153400,84390195,1965,1965,1965,1965,0
20230704,153300,84390195,1965,1965,1965,1965,0
20230704,153200,84390195,1965,1965,1965,1965,0
20230704,153100,84390195,1965,1965,1965,1965,0
20230704,153000,84390195,1965,1965,1965,1965,2229
20230704,152900,80010210,1960,1960,1960,1960,0
20230704,152800,80010210,1960,1960,1960,1960,0
20230704,152700,80010210,1960,1960,1960,1960,0
20230704,152600,80010210,1960,1960,1960,1960,0
20230704,152500,80010210,1960,1960,1960,1960,0
20230704,152400,80010210,1960,1960,1960,1960,0
20230704,152300,80010210,1960,1960,1960,1960,0
20230704,152200,80010210,1960,1960,1960,1960,0
20230704,152100,80010210,1960,1960,1960,1960,0
20230704,152000,80010210,1960,1960,1960,1960,0
20230704,151900,80010210,1960,1963,1963,1960,60
20230704,151800,79892604,1964,1964,1964,1964,3
20230704,151700,79886712,1964,1964,1964,1964,0
20230704,151600,79886712,1964,1964,1964,1964,0
20230704,151500,79886712,1964,1964,1964,1964,0
20230704,151400,79886712,1964,1964,1964,1964,0
20230704,151300,79886712,1964,1964,1964,1964,0
20230704,151200,79886712,1964,1964,1964,1964,0
20230704,151100,79886712,1964,1964,1964,1964,2
20230704,151000,79882784,1964,1964,1964,1964,0
20230704,150900,79882784,1964,1964,1964,1964,0
20230704,150800,79882784,1964,1963,1964,1963,101
20230704,150700,79684472,1963,1963,1963,1963,0
20230704,150600,79684472,1963,1963,1963,1963,0
20230704,150500,79684472,1963,1963,1963,1963,0
20230704,150400,79684472,1963,1963,1963,1963,0
20230704,150300,79684472,1963,1963,1963,1963,0
20230704,150200,79684472,1963,1963,1963,1963,0
20230704,150100,79684472,1963,1963,1963,1963,0
20230704,150000,79684472,1963,1963,1963,1963,0
20230704,145900,79684472,1963,1963,1963,1963,0
20230704,145800,79684472,1963,1963,1963,1963,0
20230704,145700,79684472,1963,1963,1963,1963,0
20230704,145600,79684472,1963,1963,1963,1963,2
20230704,145500,79680546,1964,1964,1964,1964,0
20230704,145400,79680546,1964,1964,1964,1964,0
20230704,145300,79680546,1964,1964,1964,1964,0
20230704,145200,79680546,1964,1964,1964,1964,0
20230704,145100,79680546,1964,1964,1964,1964,0
20230704,145000,79680546,1964,1964,1964,1964,0
20230704,144900,79680546,1964,1964,1964,1964,0
20230704,144800,79680546,1964,1964,1964,1964,0
20230704,144700,79680546,1964,1964,1964,1964,0
20230704,144600,79680546,1964,1964,1964,1964,0
20230704,144500,79680546,1964,1964,1964,1964,0
20230704,144400,79680546,1964,1964,1964,1964,41
20230704,144300,79600022,1964,1964,1964,1964,0
20230704,144200,79600022,1964,1964,1964,1964,0
20230704,144100,79600022,1964,1964,1964,1964,0
20230704,144000,79600022,1964,1964,1964,1964,0
20230704,143900,79600022,1964,1963,1964,1959,801
20230704,143800,78030039,1964,1964,1964,1964,0
20230704,143700,78030039,1964,1964,1964,1964,0
20230704,143600,78030039,1964,1964,1964,1964,0
20230704,143500,78030039,1964,1964,1964,1964,0
20230704,143400,78030039,1964,1964,1964,1964,0
20230704,143300,78030039,1964,1964,1964,1964,0
20230704,143200,78030039,1964,1962,1964,1962,150
20230704,143100,77735737,1963,1963,1963,1963,1
20230704,143000,77733774,1964,1964,1964,1964,0
20230704,142900,77733774,1964,1964,1964,1964,0
20230704,142800,77733774,1964,1964,1964,1964,0
20230704,142700,77733774,1964,1964,1964,1964,0
20230704,142600,77733774,1964,1964,1964,1964,0
20230704,142500,77733774,1964,1964,1964,1964,0
20230704,142400,77733774,1964,1964,1964,1964,0
20230704,142300,77733774,1964,1964,1964,1964,0
20230704,142200,77733774,1964,1964,1964,1964,0
20230704,142100,77733774,1964,1964,1964,1964,0
20230704,142000,77733774,1964,1964,1964,1964,0
20230704,141900,77733774,1964,1964,1964,1964,0
20230704,141800,77733774,1964,1964,1964,1964,0
20230704,141700,77733774,1964,1964,1964,1964,0
20230704,141600,77733774,1964,1964,1964,1964,0
20230704,141500,77733774,1964,1964,1964,1964,1
20230704,141400,77731810,1963,1963,1963,1963,0
20230704,141300,77731810,1963,1963,1963,1963,0
20230704,141200,77731810,1963,1963,1963,1963,0
20230704,141100,77731810,1963,1963,1963,1963,0
20230704,141000,77731810,1963,1963,1963,1963,106
20230704,140900,77523732,1965,1965,1965,1965,0
20230704,140800,77523732,1965,1965,1965,1965,0
20230704,140700,77523732,1965,1965,1965,1965,0
20230704,140600,77523732,1965,1965,1965,1965,0
20230704,140500,77523732,1965,1965,1965,1965,0
20230704,140400,77523732,1965,1965,1965,1965,1
20230704,140300,77521767,1963,1963,1963,1963,0
20230704,140200,77521767,1963,1963,1963,1963,0
20230704,140100,77521767,1963,1963,1963,1963,0
20230704,140000,77521767,1963,1963,1963,1963,0
20230704,135900,77521767,1963,1963,1963,1963,0
20230704,135800,77521767,1963,1963,1963,1963,0
20230704,135700,77521767,1963,1963,1963,1963,0
20230704,135600,77521767,1963,1963,1963,1963,0
20230704,135500,77521767,1963,1963,1963,1963,0
20230704,135400,77521767,1963,1963,1963,1963,24
20230704,135300,77474655,1963,1963,1963,1963,0
20230704,135200,77474655,1963,1963,1963,1963,2
20230704,135100,77470729,1963,1964,1964,1963,518
20230704,135000,76453871,1965,1965,1965,1965,0
20230704,134900,76453871,1965,1965,1965,1965,0
20230704,134800,76453871,1965,1965,1965,1965,0
20230704,134700,76453871,1965,1965,1965,1965,1
20230704,134600,76451906,1965,1965,1965,1965,0
20230704,134500,76451906,1965,1965,1965,1965,0
20230704,134400,76451906,1965,1965,1965,1965,1
20230704,134300,76449941,1964,1964,1964,1964,21
20230704,134200,76408697,1964,1964,1964,1964,0
20230704,134100,76408697,1964,1964,1964,1964,0
20230704,134000,76408697,1964,1964,1964,1964,0
20230704,133900,76408697,1964,1964,1964,1964,1
20230704,133800,76406733,1964,1964,1964,1964,1
20230704,133700,76404769,1964,1964,1964,1964,0
20230704,133600,76404769,1964,1964,1964,1964,0
20230704,133500,76404769,1964,1964,1964,1964,0
20230704,133400,76404769,1964,1964,1964,1964,1361
20230704,133300,73731765,1964,1964,1964,1964,0
20230704,133200,73731765,1964,1964,1964,1964,0
20230704,133100,73731765,1964,1964,1964,1964,3
20230704,133000,73725873,1964,1964,1964,1964,1
20230704,132900,73723909,1964,1964,1964,1964,0
20230704,132800,73723909,1964,1964,1964,1964,400
20230704,132700,72938309,1964,1964,1964,1964,0
20230704,132600,72938309,1964,1964,1964,1964,0
20230704,132500,72938309,1964,1964,1964,1964,0
20230704,132400,72938309,1964,1964,1964,1964,1
20230704,132300,72936345,1963,1963,1963,1963,1
20230704,132200,72934382,1964,1964,1964,1964,0
20230704,132100,72934382,1964,1964,1964,1964,0
20230704,132000,72934382,1964,1964,1964,1964,0
20230704,131900,72934382,1964,1964,1964,1964,0
20230704,131800,72934382,1964,1964,1964,1964,0
20230704,131700,72934382,1964,1964,1964,1964,0
20230704,131600,72934382,1964,1962,1964,1962,201
20230704,131500,72540018,1964,1964,1964,1964,0
20230704,131400,72540018,1964,1964,1964,1964,0
20230704,131300,72540018,1964,1963,1964,1963,100
20230704,131200,72343717,1963,1963,1963,1963,0
20230704,131100,72343717,1963,1963,1963,1963,0
20230704,131000,72343717,1963,1963,1963,1963,1
20230704,130900,72341754,1962,1962,1962,1962,0
20230704,130800,72341754,1962,1962,1962,1962,0
20230704,130700,72341754,1962,1962,1962,1962,0
20230704,130600,72341754,1962,1962,1962,1962,0
20230704,130500,72341754,1962,1962,1962,1962,1
20230704,130400,72339792,1963,1963,1963,1963,0
20230704,130300,72339792,1963,1963,1963,1963,0
20230704,130200,72339792,1963,1963,1963,1963,1
20230704,130100,72337829,1963,1963,1963,1963,1
20230704,130000,72335866,1961,1961,1961,1961,0
20230704,125900,72335866,1961,1961,1961,1961,0
20230704,125800,72335866,1961,1961,1961,1961,131
20230704,125700,72078975,1962,1962,1962,1962,21
20230704,125600,72037773,1963,1963,1963,1963,152
20230704,125500,71739397,1963,1963,1963,1963,0
20230704,125400,71739397,1963,1963,1963,1963,0
20230704,125300,71739397,1963,1963,1963,1963,0
20230704,125200,71739397,1963,1963,1963,1963,0
20230704,125100,71739397,1963,1963,1963,1963,0
20230704,125000,71739397,1963,1963,1963,1963,0
20230704,124900,71739397,1963,1963,1963,1963,0
20230704,124800,71739397,1963,1963,1963,1963,0
20230704,124700,71739397,1963,1963,1963,1963,0
20230704,124600,71739397,1963,1963,1963,1963,0
20230704,124500,71739397,1963,1963,1963,1963,0
20230704,124400,71739397,1963,1963,1963,1963,0
20230704,124300,71739397,1963,1963,1963,1963,0
20230704,124200,71739397,1963,1963,1963,1963,0
20230704,124100,71739397,1963,1962,1963,1959,201
20230704,124000,71345628,1960,1960,1960,1960,0
20230704,123900,71345628,1960,1960,1960,1960,0
20230704,123800,71345628,1960,1960,1960,1960,0
20230704,123700,71345628,1960,1960,1960,1960,0
20230704,123600,71345628,1960,1960,1960,1960,0
20230704,123500,71345628,1960,1960,1960,1960,0
20230704,123400,71345628,1960,1960,1960,1960,0
20230704,123300,71345628,1960,1960,1960,1960,0
20230704,123200,71345628,1960,1960,1960,1960,0
20230704,123100,71345628,1960,1960,1960,1960,1
20230704,123000,71343668,1961,1962,1962,1961,2
20230704,122900,71339745,1960,1960,1960,1960,0
20230704,122800,71339745,1960,1961,1961,1960,40
20230704,122700,71261342,1964,1964,1964,1964,0
20230704,122600,71261342,1964,1964,1964,1964,0
20230704,122500,71261342,1964,1964,1964,1964,0
20230704,122400,71261342,1964,1964,1964,1964,0
20230704,122300,71261342,1964,1963,1964,1963,540
20230704,122200,70200823,1962,1962,1962,1962,0
20230704,122100,70200823,1962,1962,1962,1962,0
20230704,122000,70200823,1962,1962,1962,1962,0
20230704,121900,70200823,1962,1962,1962,1962,0
20230704,121800,70200823,1962,1962,1962,1962,0
20230704,121700,70200823,1962,1962,1962,1962,0
20230704,121600,70200823,1962,1962,1962,1962,0
20230704,121500,70200823,1962,1962,1962,1962,0
20230704,121400,70200823,1962,1962,1962,1962,0
20230704,121300,70200823,1962,1962,1962,1962,0
20230704,121200,70200823,1962,1962,1962,1962,0
20230704,121100,70200823,1962,1962,1962,1962,0
20230704,121000,70200823,1962,1963,1963,1962,3
20230704,120900,70194935,1963,1963,1963,1963,0
20230704,120800,70194935,1963,1963,1963,1963,0
20230704,120700,70194935,1963,1963,1963,1963,0
20230704,120600,70194935,1963,1963,1963,1963,0
20230704,120500,70194935,1963,1963,1963,1963,0
20230704,120400,70194935,1963,1963,1963,1963,1
20230704,120300,70192972,1961,1961,1961,1961,1
20230704,120200,70191011,1962,1962,1962,1962,0
20230704,120100,70191011,1962,1962,1962,1962,0
20230704,120000,70191011,1962,1962,1962,1962,30
20230704,115900,70132151,1962,1962,1962,1962,0
20230704,115800,70132151,1962,1962,1962,1962,0
20230704,115700,70132151,1962,1962,1962,1962,0
20230704,115600,70132151,1962,1962,1962,1962,1
20230704,115500,70130189,1964,1964,1964,1964,0
20230704,115400,70130189,1964,1964,1964,1964,0
20230704,115300,70130189,1964,1964,1964,1964,0
20230704,115200,70130189,1964,1964,1964,1964,1
20230704,115100,70128225,1957,1957,1957,1957,0
20230704,115000,70128225,1957,1960,1960,1957,330
20230704,114900,69482277,1960,1960,1960,1960,0
20230704,114800,69482277,1960,1961,1961,1960,2
20230704,114700,69478356,1962,1962,1962,1962,1
20230704,114600,69476394,1963,1963,1963,1963,0
20230704,114500,69476394,1963,1963,1963,1963,0
20230704,114400,69476394,1963,1963,1963,1963,0
20230704,114300,69476394,1963,1963,1963,1963,1
20230704,114200,69474431,1956,1956,1956,1956,1
20230704,114100,69472475,1956,1956,1956,1956,0
20230704,114000,69472475,1956,1956,1956,1956,1
20230704,113900,69470519,1964,1964,1964,1964,0
20230704,113800,69470519,1964,1964,1964,1964,0
20230704,113700,69470519,1964,1964,1964,1964,1
20230704,113600,69468555,1955,1959,1959,1955,105
20230704,113500,69263249,1960,1962,1962,1960,3
20230704,113400,69257366,1960,1960,1960,1960,0
20230704,113300,69257366,1960,1960,1960,1960,0
20230704,113200,69257366,1960,1960,1960,1960,0
20230704,113100,69257366,1960,1960,1960,1960,0
20230704,113000,69257366,1960,1960,1960,1960,3
20230704,112900,69251486,1964,1964,1964,1964,0
20230704,112800,69251486,1964,1964,1964,1964,0
20230704,112700,69251486,1964,1964,1964,1964,0
20230704,112600,69251486,1964,1964,1964,1964,0
20230704,112500,69251486,1964,1964,1964,1964,2
20230704,112400,69247558,1961,1961,1961,1961,0
20230704,112300,69247558,1961,1961,1961,1961,1
20230704,112200,69245597,1962,1962,1962,1962,0
20230704,112100,69245597,1962,1962,1962,1962,0
20230704,112000,69245597,1962,1962,1962,1962,0
20230704,111900,69245597,1962,1962,1962,1962,2
20230704,111800,69241673,1964,1964,1964,1964,0
20230704,111700,69241673,1964,1964,1964,1964,0
20230704,111600,69241673,1964,1964,1964,1964,0
20230704,111500,69241673,1964,1964,1964,1964,1
20230704,111400,69239709,1963,1963,1963,1963,4
20230704,111300,69231857,1962,1962,1962,1962,0
20230704,111200,69231857,1962,1962,1962,1962,0
20230704,111100,69231857,1962,1962,1962,1962,1
20230704,111000,69229895,1964,1964,1964,1964,100
20230704,110900,69033495,1964,1964,1964,1964,0
20230704,110800,69033495,1964,1964,1964,1964,0
20230704,110700,69033495,1964,1963,1964,1963,3
20230704,110600,69027605,1961,1961,1961,1961,0
20230704,110500,69027605,1961,1961,1961,1961,0
20230704,110400,69027605,1961,1962,1962,1961,2
20230704,110300,69023682,1962,1962,1962,1962,0
20230704,110200,69023682,1962,1962,1962,1962,0
20230704,110100,69023682,1962,1962,1962,1962,1
20230704,110000,69021720,1963,1963,1963,1963,0
20230704,105900,69021720,1963,1963,1963,1963,0
20230704,105800,69021720,1963,1963,1963,1963,1
20230704,105700,69019757,1964,1955,1964,1955,12
20230704,105600,68996288,1955,1958,1958,1955,558
20230704,105500,67904812,1959,1961,1961,1959,1486
20230704,105400,64992790,1964,1964,1964,1964,0
20230704,105300,64992790,1964,1964,1964,1964,0
20230704,105200,64992790,1964,1964,1964,1964,0
20230704,105100,64992790,1964,1962,1964,1961,10
20230704,105000,64973176,1963,1963,1963,1963,1
20230704,104900,64971213,1964,1964,1964,1964,1
20230704,104800,64969249,1965,1965,1965,1965,1
20230704,104700,64967284,1965,1965,1965,1965,0
20230704,104600,64967284,1965,1965,1965,1965,1
20230704,104500,64965319,1960,1961,1964,1960,4911
20230704,104400,55339675,1961,1964,1964,1961,100
20230704,104300,55143565,1960,1966,1966,1960,2000
20230704,104200,51223539,1960,1960,1960,1960,0
20230704,104100,51223539,1960,1960,1960,1960,0
20230704,104000,51223539,1960,1960,1960,1960,0
20230704,103900,51223539,1960,1967,1967,1960,395
20230704,103800,50449013,1968,1968,1968,1968,0
20230704,103700,50449013,1968,1968,1968,1968,0
20230704,103600,50449013,1968,1967,1968,1967,4
20230704,103500,50441143,1965,1963,1965,1962,11
20230704,103400,50419555,1966,1966,1966,1966,0
20230704,103300,50419555,1966,1966,1966,1966,0
20230704,103200,50419555,1966,1967,1968,1966,272
20230704,103100,49884306,1967,1967,1967,1967,0
20230704,103000,49884306,1967,1967,1967,1967,300
20230704,102900,49294206,1967,1967,1967,1967,0
20230704,102800,49294206,1967,1967,1967,1967,0
20230704,102700,49294206,1967,1967,1967,1967,1
20230704,102600,49292239,1963,1963,1963,1963,0
20230704,102500,49292239,1963,1963,1963,1963,0
20230704,102400,49292239,1963,1967,1967,1963,2
20230704,102300,49288309,1964,1964,1964,1964,0
20230704,102200,49288309,1964,1964,1964,1964,0
20230704,102100,49288309,1964,1964,1964,1964,0
20230704,102000,49288309,1964,1964,1964,1964,1
20230704,101900,49286345,1960,1960,1960,1960,2
20230704,101800,49282425,1960,1960,1960,1960,0
20230704,101700,49282425,1960,1960,1960,1960,0
20230704,101600,49282425,1960,1960,1960,1960,0
20230704,101500,49282425,1960,1960,1960,1960,0
20230704,101400,49282425,1960,1961,1961,1960,10
20230704,101300,49262820,1962,1962,1962,1962,2
20230704,101200,49258896,1967,1967,1967,1967,0
20230704,101100,49258896,1967,1967,1967,1967,0
20230704,101000,49258896,1967,1967,1967,1967,7
20230704,100900,49245127,1967,1967,1967,1963,3
20230704,100800,49239230,1967,1967,1967,1967,11
20230704,100700,49217593,1966,1966,1966,1966,1
20230704,100600,49215627,1963,1963,1963,1963,1
20230704,100500,49213664,1960,1960,1960,1960,260
20230704,100400,48704064,1960,1960,1960,1960,2
20230704,100300,48700144,1968,1968,1968,1968,0
20230704,100200,48700144,1968,1968,1968,1968,0
20230704,100100,48700144,1968,1968,1968,1968,1
20230704,100000,48698176,1960,1968,1968,1960,381
20230704,095900,47951197,1961,1965,1965,1961,33
20230704,095800,47886466,1966,1966,1966,1966,1
20230704,095700,47884500,1963,1963,1963,1963,129
20230704,095600,47631273,1964,1964,1964,1964,2673
20230704,095500,42381501,1965,1965,1965,1965,0
20230704,095400,42381501,1965,1965,1965,1965,0
20230704,095300,42381501,1965,1965,1965,1965,0
20230704,095200,42381501,1965,1965,1965,1965,0
20230704,095100,42381501,1965,1965,1965,1965,0
20230704,095000,42381501,1965,1965,1965,1965,110
20230704,094900,42165351,1965,1967,1967,1965,411
20230704,094800,41357391,1969,1967,1969,1967,2
20230704,094700,41353455,1969,1969,1969,1969,110
20230704,094600,41136865,1968,1968,1968,1968,1
20230704,094500,41134897,1969,1969,1969,1969,1
20230704,094400,41132928,1970,1973,1973,1970,7
20230704,094300,41119122,1973,1973,1973,1973,15
20230704,094200,41089527,1973,1973,1973,1973,0
20230704,094100,41089527,1973,1967,1973,1967,131
20230704,094000,40831844,1968,1972,1972,1968,494
20230704,093900,39858315,1973,1973,1973,1973,0
20230704,093800,39858315,1973,1973,1974,1971,34
20230704,093700,39791293,1974,1975,1975,1974,6
20230704,093600,39779444,1975,1971,1975,1971,103
20230704,093500,39576427,1972,1975,1975,1972,10899
20230704,093400,18083593,1975,1975,1975,1975,0
20230704,093300,18083593,1975,1975,1975,1975,0
20230704,093200,18083593,1975,1975,1975,1975,2
20230704,093100,18079643,1974,1974,1974,1974,0
20230704,093000,18079643,1974,1975,1975,1974,17
20230704,092900,18046069,1976,1976,1976,1976,0
20230704,092800,18046069,1976,1976,1976,1976,1
20230704,092700,18044093,1972,1975,1975,1972,993
20230704,092600,16085734,1976,1976,1976,1976,0
20230704,092500,16085734,1976,1976,1976,1976,0
20230704,092400,16085734,1976,1973,1976,1973,818
20230704,092300,14471817,1973,1973,1975,1973,1323
20230704,092200,11861535,1976,1976,1976,1973,492
20230704,092100,10890504,1974,1974,1974,1974,2
20230704,092000,10886556,1975,1976,1976,1975,222
20230704,091900,10447995,1976,1976,1976,1976,0
20230704,091800,10447995,1976,1976,1976,1976,21
20230704,091700,10406499,1977,1977,1977,1977,0
20230704,091600,10406499,1977,1975,1977,1975,6
20230704,091500,10394639,1975,1977,1977,1975,3
20230704,091400,10388711,1977,1977,1977,1977,1
20230704,091300,10386734,1979,1975,1985,1975,258
20230704,091200,9876074,1975,1974,1975,1974,224
20230704,091100,9433897,1974,1974,1974,1974,0
20230704,091000,9433897,1974,1974,1974,1974,1
20230704,090900,9431923,1973,1973,1973,1973,1
20230704,090800,9429950,1974,1980,1985,1974,8
20230704,090700,9414136,1985,1985,1985,1985,1
20230704,090600,9412151,1973,1966,1973,1966,194
20230704,090500,9030740,1963,1963,1963,1963,1307
20230704,090400,6465099,1962,1969,1969,1962,306
20230704,090300,5864059,1969,1971,1971,1969,101
20230704,090200,5665167,1971,1972,1972,1971,32
20230704,090100,5602068,1973,1980,1980,1972,2257
20230704,090000,1150413,1980,1984,1984,1980,580