KissMeData/010600/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192300,2288979153,1963,1963,1963,1963,32720
20230615,192200,2288979153,1963,1963,1963,1963,0
20230615,192100,2288979153,1963,1963,1963,1963,0
20230615,192000,2288979153,1963,1963,1963,1963,0
20230615,191900,2288979153,1963,1963,1963,1963,0
20230615,191800,2288979153,1963,1963,1963,1963,0
20230615,191700,2288979153,1963,1963,1963,1963,0
20230615,191600,2288979153,1963,1963,1963,1963,0
20230615,191500,2288979153,1963,1963,1963,1963,0
20230615,191400,2288979153,1963,1963,1963,1963,0
20230615,191300,2288979153,1963,1963,1963,1963,0
20230615,191200,2288979153,1963,1963,1963,1963,0
20230615,191100,2288979153,1963,1963,1963,1963,0
20230615,191000,2288979153,1963,1963,1963,1963,0
20230615,190900,2288979153,1963,1963,1963,1963,0
20230615,190800,2288979153,1963,1963,1963,1963,0
20230615,190700,2288979153,1963,1963,1963,1963,0
20230615,190600,2288979153,1963,1963,1963,1963,0
20230615,190500,2288979153,1963,1963,1963,1963,0
20230615,190400,2288979153,1963,1963,1963,1963,0
20230615,190300,2288979153,1963,1963,1963,1963,0
20230615,190200,2288979153,1963,1963,1963,1963,0
20230615,190100,2288979153,1963,1963,1963,1963,0
20230615,190000,2288979153,1963,1963,1963,1963,0
20230615,185900,2288979153,1963,1963,1963,1963,0
20230615,185800,2288979153,1963,1963,1963,1963,0
20230615,185700,2288979153,1963,1963,1963,1963,0
20230615,185600,2288979153,1963,1963,1963,1963,0
20230615,185500,2288979153,1963,1963,1963,1963,0
20230615,185400,2288979153,1963,1963,1963,1963,0
20230615,185300,2288979153,1963,1963,1963,1963,32720
20230615,185200,2288979153,1963,1963,1963,1963,0
20230615,185100,2288979153,1963,1963,1963,1963,0
20230615,185000,2288979153,1963,1963,1963,1963,0
20230615,184900,2288979153,1963,1963,1963,1963,0
20230615,184800,2288979153,1963,1963,1963,1963,0
20230615,184700,2288979153,1963,1963,1963,1963,0
20230615,184600,2288979153,1963,1963,1963,1963,0
20230615,184500,2288979153,1963,1963,1963,1963,0
20230615,184400,2288979153,1963,1963,1963,1963,0
20230615,184300,2288979153,1963,1963,1963,1963,0
20230615,184200,2288979153,1963,1963,1963,1963,0
20230615,184100,2288979153,1963,1963,1963,1963,0
20230615,184000,2288979153,1963,1963,1963,1963,0
20230615,183900,2288979153,1963,1963,1963,1963,0
20230615,183800,2288979153,1963,1963,1963,1963,0
20230615,183700,2288979153,1963,1963,1963,1963,0
20230615,183600,2288979153,1963,1963,1963,1963,0
20230615,183500,2288979153,1963,1963,1963,1963,0
20230615,183400,2288979153,1963,1963,1963,1963,0
20230615,183300,2288979153,1963,1963,1963,1963,0
20230615,183200,2288979153,1963,1963,1963,1963,0
20230615,183100,2288979153,1963,1963,1963,1963,0
20230615,183000,2288979153,1963,1963,1963,1963,0
20230615,182900,2288979153,1963,1963,1963,1963,0
20230615,182800,2288979153,1963,1963,1963,1963,0
20230615,182700,2288979153,1963,1963,1963,1963,0
20230615,182600,2288979153,1963,1963,1963,1963,0
20230615,182500,2288979153,1963,1963,1963,1963,0
20230615,182400,2288979153,1963,1963,1963,1963,0
20230615,182300,2288979153,1963,1963,1963,1963,32720
20230615,182200,2288979153,1963,1963,1963,1963,0
20230615,182100,2288979153,1963,1963,1963,1963,0
20230615,182000,2288979153,1963,1963,1963,1963,0
20230615,181900,2288979153,1963,1963,1963,1963,0
20230615,181800,2288979153,1963,1963,1963,1963,0
20230615,181700,2288979153,1963,1963,1963,1963,0
20230615,181600,2288979153,1963,1963,1963,1963,0
20230615,181500,2288979153,1963,1963,1963,1963,0
20230615,181400,2288979153,1963,1963,1963,1963,0
20230615,181300,2288979153,1963,1963,1963,1963,0
20230615,181200,2288979153,1963,1963,1963,1963,0
20230615,181100,2288979153,1963,1963,1963,1963,0
20230615,181000,2288979153,1963,1963,1963,1963,0
20230615,180900,2288979153,1963,1963,1963,1963,0
20230615,180800,2288979153,1963,1963,1963,1963,0
20230615,180700,2288979153,1963,1963,1963,1963,0
20230615,180600,2288979153,1963,1963,1963,1963,0
20230615,180500,2288979153,1963,1963,1963,1963,0
20230615,180400,2288979153,1963,1963,1963,1963,0
20230615,180300,2288979153,1963,1963,1963,1963,0
20230615,180200,2288979153,1963,1963,1963,1963,0
20230615,180100,2288979153,1963,1963,1963,1963,0
20230615,180000,2288979153,1963,1963,1963,1963,0
20230615,175900,2288979153,1963,1963,1963,1963,0
20230615,175800,2288979153,1963,1963,1963,1963,0
20230615,175700,2288979153,1963,1963,1963,1963,0
20230615,175600,2288979153,1963,1963,1963,1963,0
20230615,175500,2288979153,1963,1963,1963,1963,0
20230615,175400,2288979153,1963,1963,1963,1963,0
20230615,175300,2288979153,1963,1963,1963,1963,32720
20230615,175200,2288979153,1963,1963,1963,1963,0
20230615,175100,2288979153,1963,1963,1963,1963,0
20230615,175000,2288979153,1963,1963,1963,1963,0
20230615,174900,2288979153,1963,1963,1963,1963,0
20230615,174800,2288979153,1963,1963,1963,1963,0
20230615,174700,2288979153,1963,1963,1963,1963,0
20230615,174600,2288979153,1963,1963,1963,1963,0
20230615,174500,2288979153,1963,1963,1963,1963,0
20230615,174400,2288979153,1963,1963,1963,1963,0
20230615,174300,2288979153,1963,1963,1963,1963,0
20230615,174200,2288979153,1963,1963,1963,1963,0
20230615,174100,2288979153,1963,1963,1963,1963,0
20230615,174000,2288979153,1963,1963,1963,1963,0
20230615,173900,2288979153,1963,1963,1963,1963,0
20230615,173800,2288979153,1963,1963,1963,1963,0
20230615,173700,2288979153,1963,1963,1963,1963,0
20230615,173600,2288979153,1963,1963,1963,1963,0
20230615,173500,2288979153,1963,1963,1963,1963,0
20230615,173400,2288979153,1963,1963,1963,1963,0
20230615,173300,2288979153,1963,1963,1963,1963,0
20230615,173200,2288979153,1963,1963,1963,1963,0
20230615,173100,2288979153,1963,1963,1963,1963,0
20230615,173000,2288979153,1963,1963,1963,1963,0
20230615,172900,2288979153,1963,1963,1963,1963,0
20230615,172800,2288979153,1963,1963,1963,1963,0
20230615,172700,2288979153,1963,1963,1963,1963,0
20230615,172600,2288979153,1963,1963,1963,1963,0
20230615,172500,2288979153,1963,1963,1963,1963,0
20230615,172400,2288979153,1963,1963,1963,1963,0
20230615,172300,2288979153,1963,1963,1963,1963,32720
20230615,172200,2288979153,1963,1963,1963,1963,0
20230615,172100,2288979153,1963,1963,1963,1963,0
20230615,172000,2288979153,1963,1963,1963,1963,0
20230615,171900,2288979153,1963,1963,1963,1963,0
20230615,171800,2288979153,1963,1963,1963,1963,0
20230615,171700,2288979153,1963,1963,1963,1963,0
20230615,171600,2288979153,1963,1963,1963,1963,0
20230615,171500,2288979153,1963,1963,1963,1963,0
20230615,171400,2288979153,1963,1963,1963,1963,0
20230615,171300,2288979153,1963,1963,1963,1963,0
20230615,171200,2288979153,1963,1963,1963,1963,0
20230615,171100,2288979153,1963,1963,1963,1963,0
20230615,171000,2288979153,1963,1963,1963,1963,0
20230615,170900,2288979153,1963,1963,1963,1963,0
20230615,170800,2288979153,1963,1963,1963,1963,0
20230615,170700,2288979153,1963,1963,1963,1963,0
20230615,170600,2288979153,1963,1963,1963,1963,0
20230615,170500,2288979153,1963,1963,1963,1963,0
20230615,170400,2288979153,1963,1963,1963,1963,0
20230615,170300,2288979153,1963,1963,1963,1963,0
20230615,170200,2288979153,1963,1963,1963,1963,0
20230615,170100,2288979153,1963,1963,1963,1963,0
20230615,170000,2288979153,1963,1963,1963,1963,0
20230615,165900,2288979153,1963,1963,1963,1963,0
20230615,165800,2288979153,1963,1963,1963,1963,0
20230615,165700,2288979153,1963,1963,1963,1963,0
20230615,165600,2288979153,1963,1963,1963,1963,0
20230615,165500,2288979153,1963,1963,1963,1963,0
20230615,165400,2288979153,1963,1963,1963,1963,0
20230615,165300,2288979153,1963,1963,1963,1963,32720
20230615,165200,2288979153,1963,1963,1963,1963,0
20230615,165100,2288979153,1963,1963,1963,1963,0
20230615,165000,2288979153,1963,1963,1963,1963,0
20230615,164900,2288979153,1963,1963,1963,1963,0
20230615,164800,2288979153,1963,1963,1963,1963,0
20230615,164700,2288979153,1963,1963,1963,1963,0
20230615,164600,2288979153,1963,1963,1963,1963,0
20230615,164500,2288979153,1963,1963,1963,1963,0
20230615,164400,2288979153,1963,1963,1963,1963,0
20230615,164300,2288979153,1963,1963,1963,1963,0
20230615,164200,2288979153,1963,1963,1963,1963,0
20230615,164100,2288979153,1963,1963,1963,1963,0
20230615,164000,2288979153,1963,1963,1963,1963,0
20230615,163900,2288979153,1963,1963,1963,1963,0
20230615,163800,2288979153,1963,1963,1963,1963,0
20230615,163700,2288979153,1963,1963,1963,1963,0
20230615,163600,2288979153,1963,1963,1963,1963,0
20230615,163500,2288979153,1963,1963,1963,1963,0
20230615,163400,2288979153,1963,1963,1963,1963,0
20230615,163300,2288979153,1963,1963,1963,1963,0
20230615,163200,2288979153,1963,1963,1963,1963,0
20230615,163100,2288979153,1963,1963,1963,1963,0
20230615,163000,2288979153,1963,1963,1963,1963,0
20230615,162900,2288979153,1963,1963,1963,1963,0
20230615,162800,2288979153,1963,1963,1963,1963,0
20230615,162700,2288979153,1963,1963,1963,1963,0
20230615,162600,2288979153,1963,1963,1963,1963,0
20230615,162500,2288979153,1963,1963,1963,1963,0
20230615,162400,2288979153,1963,1963,1963,1963,0
20230615,162300,2288979153,1963,1963,1963,1963,32720
20230615,162200,2288979153,1963,1963,1963,1963,0
20230615,162100,2288979153,1963,1963,1963,1963,0
20230615,162000,2288979153,1963,1963,1963,1963,0
20230615,161900,2288979153,1963,1963,1963,1963,0
20230615,161800,2288979153,1963,1963,1963,1963,0
20230615,161700,2288979153,1963,1963,1963,1963,0
20230615,161600,2288979153,1963,1963,1963,1963,0
20230615,161500,2288979153,1963,1963,1963,1963,0
20230615,161400,2288979153,1963,1963,1963,1963,0
20230615,161300,2288979153,1963,1963,1963,1963,0
20230615,161200,2288979153,1963,1963,1963,1963,0
20230615,161100,2288979153,1963,1963,1963,1963,0
20230615,161000,2288979153,1963,1963,1963,1963,0
20230615,160900,2288979153,1963,1963,1963,1963,0
20230615,160800,2288979153,1963,1963,1963,1963,0
20230615,160700,2288979153,1963,1963,1963,1963,0
20230615,160600,2288979153,1963,1963,1963,1963,0
20230615,160500,2288979153,1963,1963,1963,1963,0
20230615,160400,2288979153,1963,1963,1963,1963,0
20230615,160300,2288979153,1963,1963,1963,1963,0
20230615,160200,2288979153,1963,1963,1963,1963,0
20230615,160100,2288979153,1963,1963,1963,1963,0
20230615,160000,2288979153,1963,1963,1963,1963,0
20230615,155900,2288979153,1963,1963,1963,1963,0
20230615,155800,2288979153,1963,1963,1963,1963,0
20230615,155700,2288979153,1963,1963,1963,1963,0
20230615,155600,2288979153,1963,1963,1963,1963,0
20230615,155500,2288979153,1963,1963,1963,1963,0
20230615,155400,2288979153,1963,1963,1963,1963,0
20230615,155300,2288979153,1963,1963,1963,1963,32720
20230615,155200,2288979153,1963,1963,1963,1963,0
20230615,155100,2288979153,1963,1963,1963,1963,0
20230615,155000,2288979153,1963,1963,1963,1963,0
20230615,154900,2288979153,1963,1963,1963,1963,0
20230615,154800,2288979153,1963,1963,1963,1963,0
20230615,154700,2288979153,1963,1963,1963,1963,0
20230615,154600,2288979153,1963,1963,1963,1963,0
20230615,154500,2288979153,1963,1963,1963,1963,0
20230615,154400,2288979153,1963,1963,1963,1963,0
20230615,154300,2288979153,1963,1963,1963,1963,0
20230615,154200,2288979153,1963,1963,1963,1963,0
20230615,154100,2288979153,1963,1963,1963,1963,0
20230615,154000,2288979153,1963,1963,1963,1963,0
20230615,153900,2288979153,1963,1963,1963,1963,0
20230615,153800,2288979153,1963,1963,1963,1963,0
20230615,153700,2288979153,1963,1963,1963,1963,0
20230615,153600,2288979153,1963,1963,1963,1963,0
20230615,153500,2288979153,1963,1963,1963,1963,0
20230615,153400,2288979153,1963,1963,1963,1963,0
20230615,153300,2288979153,1963,1963,1963,1963,0
20230615,153200,2288979153,1963,1963,1963,1963,0
20230615,153100,2288979153,1963,1963,1963,1963,0
20230615,153000,2288979153,1963,1963,1963,1963,32720
20230615,152900,2224749793,1961,1961,1961,1961,0
20230615,152800,2224749793,1961,1961,1961,1961,0
20230615,152700,2224749793,1961,1961,1961,1961,0
20230615,152600,2224749793,1961,1961,1961,1961,0
20230615,152500,2224749793,1961,1961,1961,1961,0
20230615,152400,2224749793,1961,1961,1961,1961,0
20230615,152300,2224749793,1961,1961,1961,1961,0
20230615,152200,2224749793,1961,1961,1961,1961,0
20230615,152100,2224749793,1961,1961,1961,1961,0
20230615,152000,2224749793,1961,1961,1961,1961,0
20230615,151900,2224749793,1961,1961,1962,1950,3202
20230615,151800,2218492600,1962,1962,1963,1950,4010
20230615,151700,2210650542,1963,1964,1964,1963,1093
20230615,151600,2208504880,1964,1961,1964,1961,7311
20230615,151500,2194155770,1962,1962,1962,1962,102
20230615,151400,2193955646,1963,1956,1963,1948,13001
20230615,151300,2168590490,1963,1964,1964,1963,1049
20230615,151200,2166530264,1964,1964,1964,1953,652
20230615,151100,2165252336,1964,1965,1965,1961,925
20230615,151000,2163437202,1965,1964,1965,1951,7376
20230615,150900,2148988622,1965,1965,1965,1960,1960
20230615,150800,2145142871,1965,1966,1966,1964,475
20230615,150700,2144209504,1965,1966,1966,1965,858
20230615,150600,2142523431,1966,1966,1966,1966,110
20230615,150500,2142307171,1966,1966,1966,1965,217
20230615,150400,2141880596,1966,1961,1966,1959,9021
20230615,150300,2124195186,1961,1961,1961,1961,734
20230615,150200,2122755812,1961,1961,1961,1960,614
20230615,150100,2121551861,1961,1957,1961,1957,11341
20230615,150000,2099325312,1957,1957,1957,1955,1304
20230615,145900,2096775477,1957,1956,1957,1955,176
20230615,145800,2096431264,1957,1957,1958,1956,953
20230615,145700,2094566522,1958,1955,1959,1950,4902
20230615,145600,2084986501,1955,1957,1957,1955,2411
20230615,145500,2080272554,1957,1958,1958,1957,910
20230615,145400,2078491180,1958,1956,1959,1956,5876
20230615,145300,2066992098,1956,1955,1956,1955,206
20230615,145200,2066589363,1956,1955,1956,1955,1776
20230615,145100,2063117101,1954,1954,1954,1953,3705
20230615,145000,2055877681,1954,1954,1954,1951,1126
20230615,144900,2053679391,1954,1954,1954,1954,0
20230615,144800,2053679391,1954,1953,1954,1953,119
20230615,144700,2053446963,1954,1953,1954,1952,2502
20230615,144600,2048561076,1954,1953,1954,1953,5002
20230615,144500,2038792168,1954,1953,1954,1953,131
20230615,144400,2038536204,1954,1954,1954,1950,3816
20230615,144300,2031081804,1954,1953,1954,1950,2033
20230615,144200,2027117154,1953,1953,1954,1953,3057
20230615,144100,2021146832,1953,1953,1953,1952,175
20230615,144000,2020805058,1953,1952,1953,1952,441
20230615,143900,2019944174,1951,1952,1952,1951,2303
20230615,143800,2015450018,1952,1952,1952,1951,301
20230615,143700,2014862614,1951,1951,1951,1950,1666
20230615,143600,2011613541,1951,1951,1952,1951,2031
20230615,143500,2007651057,1952,1952,1952,1952,281
20230615,143400,2007102545,1952,1952,1952,1952,69
20230615,143300,2006967857,1953,1953,1953,1950,10426
20230615,143200,1986636287,1953,1954,1954,1952,444
20230615,143100,1985769005,1956,1949,1956,1949,80
20230615,143000,1985613015,1956,1951,1956,1949,2872
20230615,142900,1980012336,1956,1957,1957,1956,271
20230615,142800,1979482259,1956,1957,1957,1956,493
20230615,142700,1978517896,1957,1957,1957,1957,64
20230615,142600,1978392648,1959,1959,1959,1959,0
20230615,142500,1978392648,1959,1959,1959,1952,1155
20230615,142400,1976135453,1960,1960,1960,1960,50
20230615,142300,1976037453,1960,1956,1960,1953,2113
20230615,142200,1971897860,1960,1960,1960,1957,181
20230615,142100,1971543459,1960,1955,1960,1955,111
20230615,142000,1971326439,1955,1953,1955,1953,52
20230615,141900,1971224879,1955,1952,1955,1952,237
20230615,141800,1970761685,1955,1955,1955,1955,0
20230615,141700,1970761685,1955,1952,1955,1952,750
20230615,141600,1969297682,1952,1947,1952,1947,3010
20230615,141500,1963437202,1949,1951,1951,1948,1382
20230615,141400,1960742080,1952,1952,1952,1952,214
20230615,141300,1960324352,1950,1952,1952,1950,7076
20230615,141200,1946521795,1953,1958,1958,1953,6059
20230615,141100,1934678128,1958,1960,1960,1957,2769
20230615,141000,1929255924,1960,1960,1960,1960,144
20230615,140900,1928973684,1960,1960,1960,1960,227
20230615,140800,1928528764,1967,1967,1967,1967,255
20230615,140700,1928027179,1968,1967,1968,1965,1743
20230615,140600,1924598986,1967,1965,1967,1965,508
20230615,140500,1923599764,1967,1967,1967,1967,95
20230615,140400,1923412899,1967,1967,1967,1958,1133
20230615,140300,1921184445,1967,1962,1967,1958,5752
20230615,140200,1909909590,1968,1968,1968,1968,0
20230615,140100,1909909590,1968,1968,1968,1968,382
20230615,140000,1909157814,1968,1958,1969,1958,520
20230615,135900,1908139521,1968,1968,1968,1957,4988
20230615,135800,1898342596,1968,1965,1968,1960,14188
20230615,135700,1870522037,1965,1965,1965,1965,66
20230615,135600,1870392347,1968,1965,1968,1961,3088
20230615,135500,1864336402,1961,1966,1968,1961,5046
20230615,135400,1854439898,1970,1969,1970,1969,1347
20230615,135300,1851787654,1970,1970,1970,1970,1
20230615,135200,1851785684,1970,1965,1970,1965,6
20230615,135100,1851773889,1965,1965,1970,1965,123
20230615,135000,1851532164,1965,1965,1970,1965,2231
20230615,134900,1847148244,1965,1965,1965,1965,412
20230615,134800,1846338664,1965,1970,1970,1965,395
20230615,134700,1845562239,1970,1970,1970,1970,55
20230615,134600,1845453889,1970,1965,1970,1965,85
20230615,134500,1845286859,1970,1970,1970,1960,12
20230615,134400,1845263299,1960,1970,1970,1960,297
20230615,134300,1844680262,1970,1964,1970,1963,261
20230615,134200,1844166161,1970,1969,1970,1969,1331
20230615,134100,1841545421,1970,1970,1970,1970,0
20230615,134000,1841545421,1970,1970,1970,1970,1
20230615,133900,1841543451,1966,1966,1966,1964,5064
20230615,133800,1831590364,1968,1968,1968,1967,3012
20230615,133700,1825665749,1970,1975,1975,1970,3
20230615,133600,1825659834,1975,1975,1975,1974,1343
20230615,133500,1823008745,1975,1975,1975,1975,30
20230615,133400,1822949495,1975,1975,1975,1975,0
20230615,133300,1822949495,1975,1975,1975,1975,1
20230615,133200,1822947520,1975,1975,1975,1975,1
20230615,133100,1822945545,1975,1975,1975,1975,0
20230615,133000,1822945545,1975,1976,1976,1968,1901
20230615,132900,1819203546,1976,1970,1976,1970,3370
20230615,132800,1812564634,1976,1976,1976,1976,11
20230615,132700,1812542898,1976,1976,1976,1970,2421
20230615,132600,1807768756,1976,1977,1977,1975,1761
20230615,132500,1804289329,1977,1976,1977,1976,1333
20230615,132400,1801655320,1977,1977,1977,1977,101
20230615,132300,1801455643,1972,1974,1976,1972,6915
20230615,132200,1787799039,1976,1976,1976,1974,72
20230615,132100,1787656887,1977,1977,1977,1977,376
20230615,132000,1786913535,1976,1976,1976,1976,500
20230615,131900,1785925535,1973,1977,1977,1973,6187
20230615,131800,1773698486,1977,1976,1977,1976,1266
20230615,131700,1771195835,1977,1977,1977,1977,9
20230615,131600,1771178042,1977,1977,1977,1977,1003
20230615,131500,1769195111,1977,1975,1977,1975,1853
20230615,131400,1765534032,1975,1975,1975,1975,1
20230615,131300,1765532057,1973,1975,1976,1973,5944
20230615,131200,1753794221,1976,1976,1976,1975,1983
20230615,131100,1749877389,1976,1976,1976,1976,3
20230615,131000,1749871461,1976,1976,1976,1975,3
20230615,130900,1749865534,1976,1974,1976,1974,1073
20230615,130800,1747746364,1975,1975,1975,1975,0
20230615,130700,1747746364,1975,1973,1975,1973,77
20230615,130600,1747594429,1975,1975,1975,1975,1
20230615,130500,1747592454,1975,1975,1975,1975,2132
20230615,130400,1743381754,1976,1973,1976,1972,1462
20230615,130300,1740497743,1976,1974,1976,1974,748
20230615,130200,1739021189,1977,1975,1977,1974,2213
20230615,130100,1734651256,1977,1975,1977,1975,1955
20230615,130000,1730788812,1977,1977,1977,1977,0
20230615,125900,1730788812,1977,1977,1977,1977,200
20230615,125800,1730393412,1977,1976,1977,1976,1250
20230615,125700,1727922623,1975,1976,1976,1975,927
20230615,125600,1726091698,1975,1977,1977,1975,303
20230615,125500,1725493271,1977,1977,1977,1977,21
20230615,125400,1725451754,1978,1978,1978,1978,4
20230615,125300,1725443842,1978,1977,1978,1975,295
20230615,125200,1724860628,1977,1978,1978,1977,775
20230615,125100,1723327785,1978,1977,1978,1977,1385
20230615,125000,1720588273,1978,1978,1978,1977,2797
20230615,124900,1715058590,1978,1977,1978,1977,412
20230615,124800,1714244065,1977,1977,1977,1977,275
20230615,124700,1713700390,1977,1977,1977,1977,0
20230615,124600,1713700390,1977,1977,1977,1977,6
20230615,124500,1713688528,1977,1977,1977,1977,0
20230615,124400,1713688528,1977,1977,1977,1977,0
20230615,124300,1713688528,1977,1973,1977,1973,3065
20230615,124200,1707635463,1973,1972,1973,1972,182
20230615,124100,1707276530,1973,1973,1973,1972,744
20230615,124000,1705809018,1973,1964,1973,1964,8329
20230615,123900,1689422210,1963,1963,1964,1963,3012
20230615,123800,1683507066,1963,1962,1963,1962,473
20230615,123700,1682579039,1962,1962,1962,1962,1019
20230615,123600,1680579761,1962,1963,1963,1962,1915
20230615,123500,1676821978,1963,1963,1963,1960,173
20230615,123400,1676482659,1963,1963,1964,1963,1090
20230615,123300,1674342988,1960,1960,1960,1959,3174
20230615,123200,1668121958,1959,1959,1959,1959,228
20230615,123100,1667675306,1959,1958,1959,1958,349
20230615,123000,1666991625,1959,1958,1959,1958,3078
20230615,122900,1660964900,1958,1958,1958,1958,1
20230615,122800,1660962942,1957,1957,1957,1957,212
20230615,122700,1660548058,1958,1958,1958,1958,0
20230615,122600,1660548058,1958,1958,1958,1958,1
20230615,122500,1660546100,1958,1958,1958,1957,913
20230615,122400,1658758458,1958,1958,1958,1958,15
20230615,122300,1658729088,1958,1957,1958,1955,2507
20230615,122200,1653826286,1958,1958,1958,1958,150
20230615,122100,1653532586,1958,1958,1958,1957,1517
20230615,122000,1650562315,1958,1957,1958,1957,408
20230615,121900,1649763856,1958,1958,1958,1958,110
20230615,121800,1649548476,1958,1956,1958,1956,13
20230615,121700,1649523046,1956,1956,1956,1956,106
20230615,121600,1649315710,1959,1959,1959,1959,0
20230615,121500,1649315710,1959,1959,1959,1959,1
20230615,121400,1649313751,1960,1956,1960,1956,2106
20230615,121300,1645194411,1956,1957,1960,1956,6069
20230615,121200,1633322038,1960,1957,1960,1957,9263
20230615,121100,1615189028,1957,1956,1957,1956,482
20230615,121000,1614246235,1956,1956,1956,1956,66
20230615,120900,1614117139,1956,1957,1957,1956,44
20230615,120800,1614031074,1956,1957,1957,1956,550
20230615,120700,1612955224,1958,1958,1958,1958,258
20230615,120600,1612450060,1958,1953,1958,1953,2275
20230615,120500,1608003701,1953,1950,1953,1950,3340
20230615,120400,1601481307,1952,1950,1952,1950,804
20230615,120300,1599913499,1952,1952,1952,1950,496
20230615,120200,1598946293,1952,1952,1952,1950,1153
20230615,120100,1596696629,1952,1952,1952,1952,102
20230615,120000,1596497525,1952,1952,1952,1952,0
20230615,115900,1596497525,1952,1952,1952,1952,830
20230615,115800,1594877365,1952,1952,1952,1951,228
20230615,115700,1594432434,1951,1951,1952,1951,3210
20230615,115600,1588168823,1951,1950,1951,1950,1577
20230615,115500,1585093672,1950,1950,1950,1950,63
20230615,115400,1584970822,1950,1950,1950,1950,1001
20230615,115300,1583018872,1950,1950,1950,1950,5004
20230615,115200,1573261072,1950,1949,1950,1949,51
20230615,115100,1573161672,1949,1947,1950,1943,136
20230615,115000,1572896732,1950,1950,1950,1950,0
20230615,114900,1572896732,1950,1950,1950,1950,391
20230615,114800,1572134282,1950,1948,1950,1941,6804
20230615,114700,1558914438,1948,1949,1949,1948,12084
20230615,114600,1535372753,1950,1950,1950,1950,2
20230615,114500,1535368853,1950,1951,1951,1950,811
20230615,114400,1533787006,1952,1952,1952,1952,0
20230615,114300,1533787006,1952,1950,1952,1950,1995
20230615,114200,1529896754,1950,1952,1952,1950,77
20230615,114100,1529746602,1952,1951,1952,1950,7788
20230615,114000,1514553190,1951,1950,1951,1950,2092
20230615,113900,1510473211,1950,1950,1950,1950,113
20230615,113800,1510252861,1950,1950,1950,1950,566
20230615,113700,1509149161,1951,1951,1951,1951,1
20230615,113600,1509147210,1951,1951,1951,1951,0
20230615,113500,1509147210,1951,1951,1951,1951,2069
20230615,113400,1505110591,1951,1951,1951,1951,0
20230615,113300,1505110591,1951,1951,1951,1951,0
20230615,113200,1505110591,1951,1951,1951,1951,0
20230615,113100,1505110591,1951,1951,1951,1951,0
20230615,113000,1505110591,1951,1950,1951,1946,2024
20230615,112900,1501164690,1950,1950,1950,1950,1021
20230615,112800,1499173740,1950,1946,1950,1946,16
20230615,112700,1499142588,1946,1951,1951,1946,1036
20230615,112600,1497126101,1949,1951,1951,1949,65
20230615,112500,1496999316,1951,1951,1951,1951,1
20230615,112400,1496997365,1949,1947,1952,1946,2722
20230615,112300,1491695094,1947,1947,1947,1947,296
20230615,112200,1491118782,1947,1952,1952,1947,492
20230615,112100,1490160023,1952,1947,1952,1947,36
20230615,112000,1490089926,1952,1947,1952,1947,643
20230615,111900,1488837995,1952,1952,1952,1952,11
20230615,111800,1488816523,1947,1947,1952,1947,485
20230615,111700,1487872215,1947,1947,1947,1947,1126
20230615,111600,1485679893,1952,1952,1952,1947,635
20230615,111500,1484443538,1947,1953,1953,1947,112
20230615,111400,1484225468,1950,1954,1955,1950,11359
20230615,111300,1462051183,1954,1955,1955,1954,18
20230615,111200,1462016001,1955,1954,1955,1954,649
20230615,111100,1460747746,1955,1955,1955,1954,151
20230615,111000,1460452641,1955,1958,1958,1955,793
20230615,110900,1458900793,1959,1960,1961,1959,1105
20230615,110800,1456734503,1961,1962,1962,1960,4801
20230615,110700,1447323327,1962,1963,1963,1962,6
20230615,110600,1447311554,1960,1962,1964,1960,5218
20230615,110500,1437074743,1963,1960,1963,1954,3330
20230615,110400,1430549959,1963,1960,1963,1960,1011
20230615,110300,1428568393,1960,1960,1963,1960,2777
20230615,110200,1423123184,1963,1960,1963,1960,3186
20230615,110100,1416875066,1963,1963,1963,1960,4006
20230615,110000,1409018330,1964,1964,1964,1960,1508
20230615,105900,1406060618,1964,1956,1964,1953,31401
20230615,105800,1344479904,1962,1961,1962,1961,501
20230615,105700,1343497442,1962,1962,1962,1953,2208
20230615,105600,1339165355,1962,1961,1962,1953,9746
20230615,105500,1320050389,1961,1956,1961,1956,4688
20230615,105400,1310879416,1956,1952,1956,1952,361
20230615,105300,1310174088,1952,1950,1952,1950,2234
20230615,105200,1305817084,1952,1952,1952,1947,505
20230615,105100,1304832721,1950,1952,1952,1950,450
20230615,105000,1303954621,1952,1952,1952,1950,5606
20230615,104900,1293017988,1962,1962,1962,1962,1
20230615,104800,1293016026,1955,1962,1962,1955,208
20230615,104700,1292609330,1962,1962,1962,1962,2
20230615,104600,1292605406,1963,1960,1963,1960,1098
20230615,104500,1290452159,1964,1960,1965,1960,1658
20230615,104400,1287195294,1960,1965,1965,1960,1379
20230615,104300,1284492414,1965,1947,1965,1947,74141
20230615,104200,1139825322,1947,1947,1947,1947,24
20230615,104100,1139778594,1949,1945,1949,1945,2001
20230615,104000,1135886645,1949,1945,1949,1944,2708
20230615,103900,1130619383,1945,1949,1949,1945,577
20230615,103800,1129497110,1945,1948,1949,1945,3216
20230615,103700,1123238244,1949,1949,1949,1949,756
20230615,103600,1121764800,1949,1948,1949,1948,295
20230615,103500,1121190139,1948,1945,1948,1945,611
20230615,103400,1120001741,1945,1949,1949,1945,2528
20230615,103300,1115080734,1949,1945,1949,1945,585
20230615,103200,1113942621,1949,1949,1949,1949,364
20230615,103100,1113233185,1949,1949,1949,1949,1684
20230615,103000,1109951069,1948,1941,1948,1937,8965
20230615,102900,1092542790,1937,1937,1941,1936,3670
20230615,102800,1085435996,1936,1937,1937,1936,5050
20230615,102700,1075659096,1936,1935,1936,1935,1954
20230615,102600,1071877030,1935,1936,1936,1935,5924
20230615,102500,1060413484,1935,1942,1942,1935,20912
20230615,102400,1019893864,1942,1942,1942,1942,70
20230615,102300,1019757924,1942,1940,1942,1940,7797
20230615,102200,1004623568,1940,1942,1942,1940,6776
20230615,102100,991472783,1941,1941,1942,1940,454
20230615,102000,990591587,1941,1941,1942,1941,827
20230615,101900,988986379,1941,1941,1941,1941,4909
20230615,101800,979458010,1942,1943,1943,1941,2536
20230615,101700,974534174,1942,1945,1945,1942,1713
20230615,101600,971207489,1945,1945,1945,1940,602
20230615,101500,970037349,1940,1939,1945,1939,10802
20230615,101400,949081731,1939,1949,1949,1936,10355
20230615,101300,928973963,1949,1949,1949,1946,4376
20230615,101200,920449560,1949,1951,1952,1949,1165
20230615,101100,918176376,1951,1953,1953,1950,3909
20230615,101000,910547927,1953,1940,1953,1940,1401
20230615,100900,907816591,1940,1943,1943,1935,22396
20230615,100800,864410318,1943,1946,1946,1941,9271
20230615,100700,846386451,1946,1953,1953,1946,14230
20230615,100600,818637208,1953,1960,1960,1953,16568
20230615,100500,786233401,1965,1965,1965,1963,207
20230615,100400,785826958,1965,1964,1965,1964,1100
20230615,100300,783665660,1964,1959,1965,1956,12413
20230615,100200,759358381,1959,1959,1959,1959,1145
20230615,100100,757115326,1959,1960,1960,1957,2674
20230615,100000,751877987,1960,1959,1960,1958,12607
20230615,095900,727184872,1958,1959,1960,1958,7005
20230615,095800,713464798,1959,1965,1965,1959,7061
20230615,095700,699618597,1965,1965,1966,1964,6372
20230615,095600,687096488,1967,1970,1970,1965,21200
20230615,095500,645398377,1970,1976,1976,1967,11813
20230615,095400,622105676,1977,1982,1983,1977,26402
20230615,095300,569867919,1981,1984,1984,1981,6763
20230615,095200,556467351,1985,1988,1988,1985,3
20230615,095100,556461393,1989,1985,1989,1983,2082
20230615,095000,552332526,1989,1987,1989,1984,1123
20230615,094900,550104295,1989,1986,1989,1984,4492
20230615,094800,541190434,1989,1989,1989,1989,0
20230615,094700,541190434,1989,1985,1989,1985,432
20230615,094600,540331986,1989,1985,1989,1985,1325
20230615,094500,537701829,1985,1989,1989,1984,11664
20230615,094400,514553523,1989,1989,1989,1989,0
20230615,094300,514553523,1989,1989,1989,1985,878
20230615,094200,512810340,1989,1990,1990,1988,301
20230615,094100,512211660,1990,1988,1990,1985,2219
20230615,094000,507804318,1988,1990,1990,1988,543
20230615,093900,506724220,1991,1988,1991,1988,142
20230615,093800,506441918,1991,1991,1991,1991,245
20230615,093700,505954123,1992,1992,1992,1992,1242
20230615,093600,503480059,1993,1993,1993,1993,50
20230615,093500,503380409,1994,1993,1994,1984,13177
20230615,093400,477216882,1994,1994,1994,1994,2628
20230615,093300,471976650,1994,1994,1994,1993,4243
20230615,093200,463519077,1995,1995,1995,1994,616
20230615,093100,462290507,1995,1996,1996,1994,499
20230615,093000,461294990,1996,1996,1996,1994,951
20230615,092900,459397632,1996,1996,1997,1996,1397
20230615,092800,456609218,1996,1986,1996,1984,3557
20230615,092700,449541421,1985,1992,1997,1985,43964
20230615,092600,362078761,1993,1992,1993,1987,4863
20230615,092500,352406886,1992,1988,1992,1988,1009
20230615,092400,350400958,1993,1993,1993,1986,13252
20230615,092300,323992016,1993,1989,1994,1986,7610
20230615,092200,308850185,1989,1989,1990,1989,401
20230615,092100,308052570,1989,1991,1991,1989,67
20230615,092000,307919205,1992,1993,1993,1987,633
20230615,091900,306659673,1993,1993,1993,1990,371
20230615,091800,305920945,1993,1988,1993,1986,9323
20230615,091700,287381136,1988,1987,1988,1985,25827
20230615,091600,236087434,1988,1989,1989,1987,3471
20230615,091500,229189869,1989,1988,1989,1988,752
20230615,091400,227694625,1988,1989,1989,1987,9375
20230615,091300,209053710,1989,1989,1989,1988,7990
20230615,091200,193165861,1989,1993,1993,1989,1574
20230615,091100,190034174,1992,1992,1993,1992,1003
20230615,091000,188035885,1993,1987,1993,1986,4111
20230615,090900,179867422,1987,1988,1988,1986,4481
20230615,090800,170963735,1987,1993,1993,1987,14392
20230615,090700,142331478,1993,1996,1996,1993,1167
20230615,090600,140005042,1997,1997,1997,1991,1992
20230615,090500,136034928,1997,1989,1997,1988,1600
20230615,090400,132851930,1997,1998,1998,1988,4616
20230615,090300,123643410,1998,1991,1998,1988,16464
20230615,090200,90885387,1991,2000,2000,1990,18632
20230615,090100,53771245,2000,2000,2000,1991,4070
20230615,090000,45661351,1992,2000,2005,1991,22822