KissMeData/014190/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,190000,6403535618,1975,1975,1975,1975,40684
20240717,185900,6403535618,1975,1975,1975,1975,0
20240717,185800,6403535618,1975,1975,1975,1975,0
20240717,185700,6403535618,1975,1975,1975,1975,0
20240717,185600,6403535618,1975,1975,1975,1975,0
20240717,185500,6403535618,1975,1975,1975,1975,0
20240717,185400,6403535618,1975,1975,1975,1975,0
20240717,185300,6403535618,1975,1975,1975,1975,0
20240717,185200,6403535618,1975,1975,1975,1975,0
20240717,185100,6403535618,1975,1975,1975,1975,0
20240717,185000,6403535618,1975,1975,1975,1975,0
20240717,184900,6403535618,1975,1975,1975,1975,0
20240717,184800,6403535618,1975,1975,1975,1975,0
20240717,184700,6403535618,1975,1975,1975,1975,0
20240717,184600,6403535618,1975,1975,1975,1975,0
20240717,184500,6403535618,1975,1975,1975,1975,0
20240717,184400,6403535618,1975,1975,1975,1975,0
20240717,184300,6403535618,1975,1975,1975,1975,0
20240717,184200,6403535618,1975,1975,1975,1975,0
20240717,184100,6403535618,1975,1975,1975,1975,0
20240717,184000,6403535618,1975,1975,1975,1975,0
20240717,183900,6403535618,1975,1975,1975,1975,0
20240717,183800,6403535618,1975,1975,1975,1975,0
20240717,183700,6403535618,1975,1975,1975,1975,0
20240717,183600,6403535618,1975,1975,1975,1975,0
20240717,183500,6403535618,1975,1975,1975,1975,0
20240717,183400,6403535618,1975,1975,1975,1975,0
20240717,183300,6403535618,1975,1975,1975,1975,0
20240717,183200,6403535618,1975,1975,1975,1975,0
20240717,183100,6403535618,1975,1975,1975,1975,0
20240717,183000,6403535618,1975,1975,1975,1975,40684
20240717,182900,6403535618,1975,1975,1975,1975,0
20240717,182800,6403535618,1975,1975,1975,1975,0
20240717,182700,6403535618,1975,1975,1975,1975,0
20240717,182600,6403535618,1975,1975,1975,1975,0
20240717,182500,6403535618,1975,1975,1975,1975,0
20240717,182400,6403535618,1975,1975,1975,1975,0
20240717,182300,6403535618,1975,1975,1975,1975,0
20240717,182200,6403535618,1975,1975,1975,1975,0
20240717,182100,6403535618,1975,1975,1975,1975,0
20240717,182000,6403535618,1975,1975,1975,1975,0
20240717,181900,6403535618,1975,1975,1975,1975,0
20240717,181800,6403535618,1975,1975,1975,1975,0
20240717,181700,6403535618,1975,1975,1975,1975,0
20240717,181600,6403535618,1975,1975,1975,1975,0
20240717,181500,6403535618,1975,1975,1975,1975,0
20240717,181400,6403535618,1975,1975,1975,1975,0
20240717,181300,6403535618,1975,1975,1975,1975,0
20240717,181200,6403535618,1975,1975,1975,1975,0
20240717,181100,6403535618,1975,1975,1975,1975,0
20240717,181000,6403535618,1975,1975,1975,1975,0
20240717,180900,6403535618,1975,1975,1975,1975,0
20240717,180800,6403535618,1975,1975,1975,1975,0
20240717,180700,6403535618,1975,1975,1975,1975,0
20240717,180600,6403535618,1975,1975,1975,1975,0
20240717,180500,6403535618,1975,1975,1975,1975,0
20240717,180400,6403535618,1975,1975,1975,1975,0
20240717,180300,6403535618,1975,1975,1975,1975,0
20240717,180200,6403535618,1975,1975,1975,1975,0
20240717,180100,6403535618,1975,1975,1975,1975,0
20240717,180000,6403535618,1975,1975,1975,1975,40684
20240717,175900,6403535618,1975,1975,1975,1975,0
20240717,175800,6403535618,1975,1975,1975,1975,0
20240717,175700,6403535618,1975,1975,1975,1975,0
20240717,175600,6403535618,1975,1975,1975,1975,0
20240717,175500,6403535618,1975,1975,1975,1975,0
20240717,175400,6403535618,1975,1975,1975,1975,0
20240717,175300,6403535618,1975,1975,1975,1975,0
20240717,175200,6403535618,1975,1975,1975,1975,0
20240717,175100,6403535618,1975,1975,1975,1975,0
20240717,175000,6403535618,1975,1975,1975,1975,0
20240717,174900,6403535618,1975,1975,1975,1975,0
20240717,174800,6403535618,1975,1975,1975,1975,0
20240717,174700,6403535618,1975,1975,1975,1975,0
20240717,174600,6403535618,1975,1975,1975,1975,0
20240717,174500,6403535618,1975,1975,1975,1975,0
20240717,174400,6403535618,1975,1975,1975,1975,0
20240717,174300,6403535618,1975,1975,1975,1975,0
20240717,174200,6403535618,1975,1975,1975,1975,0
20240717,174100,6403535618,1975,1975,1975,1975,0
20240717,174000,6403535618,1975,1975,1975,1975,0
20240717,173900,6403535618,1975,1975,1975,1975,0
20240717,173800,6403535618,1975,1975,1975,1975,0
20240717,173700,6403535618,1975,1975,1975,1975,0
20240717,173600,6403535618,1975,1975,1975,1975,0
20240717,173500,6403535618,1975,1975,1975,1975,0
20240717,173400,6403535618,1975,1975,1975,1975,0
20240717,173300,6403535618,1975,1975,1975,1975,0
20240717,173200,6403535618,1975,1975,1975,1975,0
20240717,173100,6403535618,1975,1975,1975,1975,0
20240717,173000,6403535618,1975,1975,1975,1975,40684
20240717,172900,6403535618,1975,1975,1975,1975,0
20240717,172800,6403535618,1975,1975,1975,1975,0
20240717,172700,6403535618,1975,1975,1975,1975,0
20240717,172600,6403535618,1975,1975,1975,1975,0
20240717,172500,6403535618,1975,1975,1975,1975,0
20240717,172400,6403535618,1975,1975,1975,1975,0
20240717,172300,6403535618,1975,1975,1975,1975,0
20240717,172200,6403535618,1975,1975,1975,1975,0
20240717,172100,6403535618,1975,1975,1975,1975,0
20240717,172000,6403535618,1975,1975,1975,1975,0
20240717,171900,6403535618,1975,1975,1975,1975,0
20240717,171800,6403535618,1975,1975,1975,1975,0
20240717,171700,6403535618,1975,1975,1975,1975,0
20240717,171600,6403535618,1975,1975,1975,1975,0
20240717,171500,6403535618,1975,1975,1975,1975,0
20240717,171400,6403535618,1975,1975,1975,1975,0
20240717,171300,6403535618,1975,1975,1975,1975,0
20240717,171200,6403535618,1975,1975,1975,1975,0
20240717,171100,6403535618,1975,1975,1975,1975,0
20240717,171000,6403535618,1975,1975,1975,1975,0
20240717,170900,6403535618,1975,1975,1975,1975,0
20240717,170800,6403535618,1975,1975,1975,1975,0
20240717,170700,6403535618,1975,1975,1975,1975,0
20240717,170600,6403535618,1975,1975,1975,1975,0
20240717,170500,6403535618,1975,1975,1975,1975,0
20240717,170400,6403535618,1975,1975,1975,1975,0
20240717,170300,6403535618,1975,1975,1975,1975,0
20240717,170200,6403535618,1975,1975,1975,1975,0
20240717,170100,6403535618,1975,1975,1975,1975,0
20240717,170000,6403535618,1975,1975,1975,1975,40684
20240717,165900,6403535618,1975,1975,1975,1975,0
20240717,165800,6403535618,1975,1975,1975,1975,0
20240717,165700,6403535618,1975,1975,1975,1975,0
20240717,165600,6403535618,1975,1975,1975,1975,0
20240717,165500,6403535618,1975,1975,1975,1975,0
20240717,165400,6403535618,1975,1975,1975,1975,0
20240717,165300,6403535618,1975,1975,1975,1975,0
20240717,165200,6403535618,1975,1975,1975,1975,0
20240717,165100,6403535618,1975,1975,1975,1975,0
20240717,165000,6403535618,1975,1975,1975,1975,0
20240717,164900,6403535618,1975,1975,1975,1975,0
20240717,164800,6403535618,1975,1975,1975,1975,0
20240717,164700,6403535618,1975,1975,1975,1975,0
20240717,164600,6403535618,1975,1975,1975,1975,0
20240717,164500,6403535618,1975,1975,1975,1975,0
20240717,164400,6403535618,1975,1975,1975,1975,0
20240717,164300,6403535618,1975,1975,1975,1975,0
20240717,164200,6403535618,1975,1975,1975,1975,0
20240717,164100,6403535618,1975,1975,1975,1975,0
20240717,164000,6403535618,1975,1975,1975,1975,0
20240717,163900,6403535618,1975,1975,1975,1975,0
20240717,163800,6403535618,1975,1975,1975,1975,0
20240717,163700,6403535618,1975,1975,1975,1975,0
20240717,163600,6403535618,1975,1975,1975,1975,0
20240717,163500,6403535618,1975,1975,1975,1975,0
20240717,163400,6403535618,1975,1975,1975,1975,0
20240717,163300,6403535618,1975,1975,1975,1975,0
20240717,163200,6403535618,1975,1975,1975,1975,0
20240717,163100,6403535618,1975,1975,1975,1975,0
20240717,163000,6403535618,1975,1975,1975,1975,40684
20240717,162900,6403535618,1975,1975,1975,1975,0
20240717,162800,6403535618,1975,1975,1975,1975,0
20240717,162700,6403535618,1975,1975,1975,1975,0
20240717,162600,6403535618,1975,1975,1975,1975,0
20240717,162500,6403535618,1975,1975,1975,1975,0
20240717,162400,6403535618,1975,1975,1975,1975,0
20240717,162300,6403535618,1975,1975,1975,1975,0
20240717,162200,6403535618,1975,1975,1975,1975,0
20240717,162100,6403535618,1975,1975,1975,1975,0
20240717,162000,6403535618,1975,1975,1975,1975,0
20240717,161900,6403535618,1975,1975,1975,1975,0
20240717,161800,6403535618,1975,1975,1975,1975,0
20240717,161700,6403535618,1975,1975,1975,1975,0
20240717,161600,6403535618,1975,1975,1975,1975,0
20240717,161500,6403535618,1975,1975,1975,1975,0
20240717,161400,6403535618,1975,1975,1975,1975,0
20240717,161300,6403535618,1975,1975,1975,1975,0
20240717,161200,6403535618,1975,1975,1975,1975,0
20240717,161100,6403535618,1975,1975,1975,1975,0
20240717,161000,6403535618,1975,1975,1975,1975,0
20240717,160900,6403535618,1975,1975,1975,1975,0
20240717,160800,6403535618,1975,1975,1975,1975,0
20240717,160700,6403535618,1975,1975,1975,1975,0
20240717,160600,6403535618,1975,1975,1975,1975,0
20240717,160500,6403535618,1975,1975,1975,1975,0
20240717,160400,6403535618,1975,1975,1975,1975,0
20240717,160300,6403535618,1975,1975,1975,1975,0
20240717,160200,6403535618,1975,1975,1975,1975,0
20240717,160100,6403535618,1975,1975,1975,1975,0
20240717,160000,6403535618,1975,1975,1975,1975,40684
20240717,155900,6403535618,1975,1975,1975,1975,0
20240717,155800,6403535618,1975,1975,1975,1975,0
20240717,155700,6403535618,1975,1975,1975,1975,0
20240717,155600,6403535618,1975,1975,1975,1975,0
20240717,155500,6403535618,1975,1975,1975,1975,0
20240717,155400,6403535618,1975,1975,1975,1975,0
20240717,155300,6403535618,1975,1975,1975,1975,0
20240717,155200,6403535618,1975,1975,1975,1975,0
20240717,155100,6403535618,1975,1975,1975,1975,0
20240717,155000,6403535618,1975,1975,1975,1975,0
20240717,154900,6403535618,1975,1975,1975,1975,0
20240717,154800,6403535618,1975,1975,1975,1975,0
20240717,154700,6403535618,1975,1975,1975,1975,0
20240717,154600,6403535618,1975,1975,1975,1975,0
20240717,154500,6403535618,1975,1975,1975,1975,0
20240717,154400,6403535618,1975,1975,1975,1975,0
20240717,154300,6403535618,1975,1975,1975,1975,0
20240717,154200,6403535618,1975,1975,1975,1975,0
20240717,154100,6403535618,1975,1975,1975,1975,0
20240717,154000,6403535618,1975,1975,1975,1975,0
20240717,153900,6403535618,1975,1975,1975,1975,0
20240717,153800,6403535618,1975,1975,1975,1975,0
20240717,153700,6403535618,1975,1975,1975,1975,0
20240717,153600,6403535618,1975,1975,1975,1975,0
20240717,153500,6403535618,1975,1975,1975,1975,0
20240717,153400,6403535618,1975,1975,1975,1975,0
20240717,153300,6403535618,1975,1975,1975,1975,0
20240717,153200,6403535618,1975,1975,1975,1975,0
20240717,153100,6403535618,1975,1975,1975,1975,0
20240717,153000,6403535618,1975,1975,1975,1975,81368
20240717,152900,6323184718,1967,1967,1967,1967,0
20240717,152800,6323184718,1967,1967,1967,1967,0
20240717,152700,6323184718,1967,1967,1967,1967,0
20240717,152600,6323184718,1967,1967,1967,1967,0
20240717,152500,6323184718,1967,1967,1967,1967,0
20240717,152400,6323184718,1967,1967,1967,1967,0
20240717,152300,6323184718,1967,1967,1967,1967,0
20240717,152200,6323184718,1967,1967,1967,1967,0
20240717,152100,6323184718,1967,1967,1967,1967,0
20240717,152000,6323184718,1967,1967,1967,1967,0
20240717,151900,6323184718,1967,1968,1975,1966,14647
20240717,151800,6294332240,1968,1967,1968,1966,3082
20240717,151700,6288269894,1967,1968,1969,1967,4205
20240717,151600,6279997613,1968,1971,1971,1966,686
20240717,151500,6278646803,1971,1970,1971,1966,3965
20240717,151400,6270841797,1971,1973,1973,1971,1246
20240717,151300,6268385903,1973,1975,1975,1971,2625
20240717,151200,6263209132,1975,1972,1976,1972,6596
20240717,151100,6250183075,1972,1969,1972,1969,9377
20240717,151000,6231705726,1967,1963,1970,1963,8161
20240717,150900,6215658466,1964,1964,1964,1963,444
20240717,150800,6214786461,1964,1962,1964,1961,5781
20240717,150700,6203440036,1961,1960,1962,1960,12663
20240717,150600,6178614894,1961,1961,1962,1960,3322
20240717,150500,6172101759,1962,1962,1963,1961,2164
20240717,150400,6167858038,1963,1964,1964,1962,1603
20240717,150300,6164712417,1964,1962,1964,1962,2888
20240717,150200,6159040527,1963,1962,1963,1962,1191
20240717,150100,6156703409,1962,1963,1963,1962,1208
20240717,150000,6154332303,1962,1962,1962,1961,1586
20240717,145900,6151221190,1962,1961,1962,1961,1085
20240717,145800,6149092495,1961,1961,1961,1961,1014
20240717,145700,6147104041,1962,1963,1968,1961,4586
20240717,145600,6138107729,1963,1967,1967,1961,12312
20240717,145500,6113957491,1968,1968,1968,1968,50
20240717,145400,6113859091,1968,1967,1969,1967,1079
20240717,145300,6111735606,1965,1968,1968,1965,2468
20240717,145200,6106879178,1968,1965,1968,1965,5202
20240717,145100,6096650606,1965,1964,1965,1961,2124
20240717,145000,6092478877,1964,1960,1964,1960,645
20240717,144900,6091214598,1960,1958,1960,1957,1119
20240717,144800,6089024216,1958,1960,1960,1958,1006
20240717,144700,6087054461,1959,1958,1960,1957,1821
20240717,144600,6083490634,1958,1960,1960,1958,3056
20240717,144500,6077505651,1960,1961,1961,1960,103
20240717,144400,6077303770,1962,1962,1965,1961,24
20240717,144300,6077256680,1962,1964,1965,1962,272
20240717,144200,6076722304,1965,1965,1965,1965,10
20240717,144100,6076702654,1965,1959,1965,1957,5737
20240717,144000,6065471798,1959,1959,1959,1958,1058
20240717,143900,6063399215,1957,1957,1959,1957,17615
20240717,143800,6028926658,1957,1959,1959,1957,2406
20240717,143700,6024216426,1959,1958,1959,1958,2884
20240717,143600,6018569550,1958,1959,1960,1957,2033
20240717,143500,6014587795,1959,1960,1960,1959,2110
20240717,143400,6010453095,1959,1959,1959,1959,687
20240717,143300,6009107262,1960,1959,1960,1959,208
20240717,143200,6008699690,1960,1960,1960,1960,846
20240717,143100,6007041530,1960,1959,1960,1959,5500
20240717,143000,5996262070,1959,1958,1960,1958,3752
20240717,142900,5988911503,1959,1960,1960,1959,7167
20240717,142800,5974868320,1960,1964,1964,1960,4749
20240717,142700,5965551143,1965,1966,1967,1965,403
20240717,142600,5964759245,1966,1967,1974,1965,6389
20240717,142500,5952189958,1966,1968,1969,1966,3392
20240717,142400,5945517321,1967,1965,1967,1965,761
20240717,142300,5944021129,1966,1966,1966,1966,0
20240717,142200,5944021129,1966,1966,1966,1965,549
20240717,142100,5942942320,1966,1965,1966,1965,1071
20240717,142000,5940837705,1965,1965,1966,1965,612
20240717,141900,5939635120,1966,1965,1966,1965,715
20240717,141800,5938229497,1965,1964,1965,1964,749
20240717,141700,5936758059,1964,1964,1966,1964,1019
20240717,141600,5934755760,1964,1963,1964,1961,1474
20240717,141500,5931864964,1961,1961,1962,1961,1139
20240717,141400,5929630767,1961,1962,1962,1961,137
20240717,141300,5929361974,1962,1962,1962,1962,146
20240717,141200,5929075522,1962,1962,1962,1962,0
20240717,141100,5929075522,1962,1962,1962,1962,569
20240717,141000,5927959144,1962,1963,1963,1961,3988
20240717,140900,5920136492,1963,1966,1966,1963,7269
20240717,140800,5905858451,1966,1966,1968,1966,584
20240717,140700,5904709801,1968,1967,1968,1966,1369
20240717,140600,5902016797,1967,1968,1968,1966,2440
20240717,140500,5897218172,1968,1966,1968,1966,517
20240717,140400,5896200749,1970,1965,1970,1965,2128
20240717,140300,5892017382,1965,1964,1971,1964,3505
20240717,140200,5885126572,1962,1961,1964,1961,2272
20240717,140100,5880668038,1961,1961,1961,1961,86
20240717,140000,5880499392,1962,1962,1962,1962,9
20240717,135900,5880481734,1961,1960,1961,1960,1346
20240717,135800,5877843573,1959,1958,1960,1958,605
20240717,135700,5876658859,1959,1959,1959,1959,405
20240717,135600,5875865464,1958,1958,1958,1958,2600
20240717,135500,5870774664,1957,1960,1960,1957,7886
20240717,135400,5855332407,1960,1962,1962,1959,3077
20240717,135300,5849302833,1963,1963,1963,1963,7
20240717,135200,5849289092,1961,1961,1961,1960,4523
20240717,135100,5840420281,1961,1962,1962,1959,4284
20240717,135000,5832021685,1962,1962,1962,1962,11
20240717,134900,5832000103,1962,1961,1962,1960,2272
20240717,134800,5827542627,1961,1961,1961,1961,0
20240717,134700,5827542627,1961,1961,1961,1961,3900
20240717,134600,5819894727,1961,1962,1963,1961,4047
20240717,134500,5811954307,1963,1963,1963,1963,821
20240717,134400,5810342684,1963,1964,1964,1963,1169
20240717,134300,5808047837,1963,1965,1965,1963,92
20240717,134200,5807867239,1965,1963,1965,1963,284
20240717,134100,5807309527,1963,1965,1965,1963,2268
20240717,134000,5802853680,1965,1966,1968,1965,469
20240717,133900,5801931030,1968,1966,1969,1966,611
20240717,133800,5800729601,1968,1965,1968,1965,786
20240717,133700,5799184085,1965,1966,1966,1965,4
20240717,133600,5799176224,1966,1966,1966,1966,1208
20240717,133500,5796801296,1966,1966,1966,1966,9
20240717,133400,5796783602,1966,1966,1966,1966,28
20240717,133300,5796728554,1966,1967,1967,1966,1098
20240717,133200,5794569884,1966,1968,1968,1966,182
20240717,133100,5794211734,1968,1968,1968,1968,994
20240717,133000,5792255542,1968,1970,1970,1966,1250
20240717,132900,5789795938,1970,1970,1971,1970,1646
20240717,132800,5786553219,1970,1967,1971,1967,1166
20240717,132700,5784258165,1967,1962,1968,1962,5966
20240717,132600,5772537437,1962,1962,1962,1962,1021
20240717,132500,5770534235,1963,1963,1963,1963,1862
20240717,132400,5766879129,1964,1963,1964,1963,207
20240717,132300,5766472787,1963,1964,1964,1963,175
20240717,132200,5766129237,1965,1961,1965,1960,106
20240717,132100,5765921134,1965,1963,1965,1963,5450
20240717,132000,5755213015,1963,1962,1963,1962,1009
20240717,131900,5753232848,1962,1962,1962,1962,469
20240717,131800,5752312670,1962,1959,1962,1959,605
20240717,131700,5751127363,1959,1960,1960,1959,12072
20240717,131600,5727472893,1960,1962,1962,1960,3783
20240717,131500,5720054253,1962,1963,1963,1962,2334
20240717,131400,5715472997,1963,1964,1964,1963,1918
20240717,131300,5711707225,1963,1963,1963,1963,1942
20240717,131200,5707895079,1962,1965,1965,1962,8258
20240717,131100,5691671534,1965,1966,1966,1965,713
20240717,131000,5690269876,1965,1966,1966,1965,1151
20240717,130900,5688007012,1966,1966,1967,1966,2734
20240717,130800,5682631942,1966,1966,1966,1966,439
20240717,130700,5681768868,1966,1966,1966,1966,3598
20240717,130600,5674695200,1966,1967,1967,1966,2541
20240717,130500,5669697893,1968,1967,1969,1967,3087
20240717,130400,5663620865,1967,1967,1967,1967,2709
20240717,130300,5658292262,1969,1967,1969,1967,638
20240717,130200,5657037252,1968,1969,1969,1968,99
20240717,130100,5656842341,1969,1968,1970,1967,1111
20240717,130000,5654656362,1968,1968,1968,1968,902
20240717,125900,5652881226,1966,1966,1968,1966,4302
20240717,125800,5644419196,1967,1966,1967,1966,97
20240717,125700,5644228399,1967,1967,1967,1965,843
20240717,125600,5642571896,1967,1969,1969,1965,2290
20240717,125500,5638071458,1968,1970,1970,1968,233
20240717,125400,5637612910,1969,1969,1970,1969,827
20240717,125300,5635984544,1969,1970,1970,1969,115
20240717,125200,5635758103,1969,1968,1970,1968,1006
20240717,125100,5633777287,1967,1968,1968,1965,1231
20240717,125000,5631356420,1968,1968,1968,1965,6278
20240717,124900,5619012457,1969,1968,1970,1968,78
20240717,124800,5618858886,1969,1974,1974,1969,11444
20240717,124700,5596307747,1974,1974,1974,1973,1685
20240717,124600,5592983177,1974,1974,1974,1972,314
20240717,124500,5592363353,1974,1972,1974,1972,120
20240717,124400,5592126628,1973,1971,1974,1971,1048
20240717,124300,5590059960,1971,1978,1978,1971,8820
20240717,124200,5572646257,1977,1978,1979,1976,2645
20240717,124100,5567417426,1979,1978,1979,1977,1184
20240717,124000,5565075010,1976,1980,1980,1976,1043
20240717,123900,5563012317,1977,1974,1980,1974,2746
20240717,123800,5557581941,1975,1980,1981,1975,3646
20240717,123700,5550378054,1980,1981,1983,1978,2172
20240717,123600,5546076820,1983,1980,1984,1978,5808
20240717,123500,5534563470,1980,1973,1980,1973,6394
20240717,123400,5521931771,1973,1975,1975,1971,1129
20240717,123300,5519704909,1974,1975,1975,1972,2491
20240717,123200,5514789266,1975,1970,1975,1970,4419
20240717,123100,5506073617,1971,1970,1971,1970,156
20240717,123000,5505766291,1971,1970,1972,1970,5395
20240717,122900,5495134776,1969,1969,1969,1969,32
20240717,122800,5495071768,1969,1970,1970,1965,9524
20240717,122700,5476337206,1970,1970,1970,1969,504
20240717,122600,5475344327,1970,1971,1971,1969,153
20240717,122500,5475042961,1971,1969,1975,1968,2230
20240717,122400,5470653037,1969,1969,1976,1969,14017
20240717,122300,5442985183,1967,1967,1973,1967,4641
20240717,122200,5433847203,1967,1965,1968,1963,914
20240717,122100,5432051554,1965,1968,1969,1963,7212
20240717,122000,5417884075,1966,1971,1971,1966,1610
20240717,121900,5414713932,1971,1973,1973,1971,488
20240717,121800,5413752072,1971,1968,1971,1966,2375
20240717,121700,5409072368,1966,1966,1971,1966,1126
20240717,121600,5406857537,1967,1970,1972,1967,2575
20240717,121500,5401786786,1970,1968,1970,1968,1898
20240717,121400,5398049517,1967,1965,1967,1964,1564
20240717,121300,5394974208,1965,1962,1965,1962,5157
20240717,121200,5384856042,1962,1964,1964,1962,1962
20240717,121100,5381006036,1964,1963,1965,1963,547
20240717,121000,5379932249,1963,1965,1965,1963,1290
20240717,120900,5377399661,1965,1964,1965,1963,5986
20240717,120800,5365646185,1965,1967,1968,1965,5241
20240717,120700,5355340580,1967,1967,1967,1966,1411
20240717,120600,5352565144,1966,1966,1968,1966,1591
20240717,120500,5349434390,1969,1966,1969,1964,1909
20240717,120400,5345675592,1969,1965,1969,1963,1100
20240717,120300,5343510014,1969,1964,1969,1962,250
20240717,120200,5343018782,1964,1963,1965,1963,26
20240717,120100,5342967709,1963,1965,1965,1961,712
20240717,120000,5341571443,1963,1961,1967,1960,993
20240717,115900,5339624494,1962,1964,1964,1961,2118
20240717,115800,5335469501,1962,1963,1964,1962,899
20240717,115700,5333704843,1965,1965,1967,1963,688
20240717,115600,5332354245,1965,1964,1965,1963,911
20240717,115500,5330565060,1964,1962,1965,1962,2930
20240717,115400,5324812419,1961,1966,1967,1960,6681
20240717,115300,5311702395,1967,1967,1967,1966,1539
20240717,115200,5308675331,1967,1967,1967,1966,685
20240717,115100,5307327987,1969,1968,1969,1967,1049
20240717,115000,5305264006,1969,1970,1970,1968,194
20240717,114900,5304882203,1970,1971,1976,1968,10056
20240717,114800,5285075954,1973,1974,1976,1970,6975
20240717,114700,5271319426,1974,1977,1978,1974,2298
20240717,114600,5266779154,1978,1976,1979,1976,1421
20240717,114500,5263968674,1976,1973,1978,1973,2347
20240717,114400,5259331090,1973,1973,1974,1972,1426
20240717,114300,5256518087,1975,1973,1975,1973,814
20240717,114200,5254910869,1975,1975,1976,1973,403
20240717,114100,5254115729,1976,1971,1976,1970,6130
20240717,114000,5242037945,1972,1974,1976,1972,4306
20240717,113900,5233542952,1974,1973,1976,1972,1637
20240717,113800,5230313000,1973,1976,1976,1972,7040
20240717,113700,5216420843,1976,1978,1982,1976,5215
20240717,113600,5206106823,1978,1983,1983,1975,8578
20240717,113500,5189143799,1982,1984,1984,1982,6179
20240717,113400,5176894205,1984,1994,1996,1984,35916
20240717,113300,5105487351,1996,1985,1999,1985,20321
20240717,113200,5064980394,1983,1994,1997,1980,16272
20240717,113100,5032669473,1994,1977,1999,1975,40269
20240717,113000,4952683824,1976,1975,1978,1973,1735
20240717,112900,4949255841,1973,1967,1980,1967,10104
20240717,112800,4929343216,1967,1966,1967,1965,3472
20240717,112700,4922516592,1966,1961,1969,1960,3000
20240717,112600,4916635675,1967,1961,1967,1961,8732
20240717,112500,4899485795,1961,1960,1961,1960,160
20240717,112400,4899172192,1960,1959,1961,1957,2566
20240717,112300,4894148965,1957,1960,1960,1957,1549
20240717,112200,4891116442,1962,1962,1962,1962,355
20240717,112100,4890419932,1962,1961,1963,1958,2209
20240717,112000,4886087837,1960,1958,1960,1956,3991
20240717,111900,4878272939,1958,1958,1958,1956,3172
20240717,111800,4872065490,1957,1956,1957,1956,3200
20240717,111700,4865805660,1956,1956,1957,1955,6273
20240717,111600,4853539714,1957,1957,1958,1956,684
20240717,111500,4852201761,1958,1960,1962,1957,13674
20240717,111400,4825421429,1962,1963,1963,1960,2471
20240717,111300,4820577530,1963,1963,1963,1961,1115
20240717,111200,4818390247,1965,1966,1966,1963,342
20240717,111100,4817718594,1966,1967,1967,1965,54
20240717,111000,4817612477,1967,1962,1969,1961,2931
20240717,110900,4811857586,1962,1961,1962,1960,2092
20240717,110800,4807754905,1961,1961,1961,1961,132
20240717,110700,4807496053,1960,1962,1963,1960,4237
20240717,110600,4799189123,1963,1963,1963,1963,319
20240717,110500,4798562926,1962,1963,1963,1960,9124
20240717,110400,4780673660,1963,1965,1965,1962,2667
20240717,110300,4775440151,1967,1969,1973,1965,1333
20240717,110200,4772812874,1972,1969,1973,1963,2656
20240717,110100,4767590162,1969,1969,1969,1968,878
20240717,110000,4765862225,1969,1970,1970,1968,312
20240717,105900,4765247873,1970,1972,1972,1967,5450
20240717,105800,4754519386,1972,1966,1972,1966,1672
20240717,105700,4751225748,1968,1963,1973,1963,1939
20240717,105600,4747410681,1963,1968,1970,1960,8941
20240717,105500,4729863540,1969,1974,1975,1968,4707
20240717,105400,4720589965,1975,1979,1980,1972,9043
20240717,105300,4702719544,1982,1978,1984,1976,5911
20240717,105200,4691012278,1979,1980,1980,1974,5697
20240717,105100,4679753424,1980,1982,1985,1980,7116
20240717,105000,4665643671,1981,1971,1982,1969,22989
20240717,104900,4620223284,1971,1966,1971,1966,9586
20240717,104800,4601349917,1967,1965,1967,1964,799
20240717,104700,4599779139,1966,1967,1968,1965,1471
20240717,104600,4596885908,1967,1963,1968,1962,3029
20240717,104500,4590937024,1963,1963,1963,1960,1080
20240717,104400,4588819152,1963,1962,1963,1962,1239
20240717,104300,4586388220,1963,1961,1963,1961,1249
20240717,104200,4583938897,1963,1960,1965,1958,3859
20240717,104100,4576371569,1960,1957,1960,1957,734
20240717,104000,4574934500,1957,1958,1958,1957,3253
20240717,103900,4568567852,1958,1959,1959,1956,3996
20240717,103800,4560746741,1960,1961,1961,1959,4707
20240717,103700,4551521483,1963,1961,1963,1960,7971
20240717,103600,4535890070,1961,1967,1967,1961,8642
20240717,103500,4518920269,1966,1968,1970,1966,8829
20240717,103400,4501545613,1969,1966,1969,1966,3146
20240717,103300,4495355621,1968,1960,1969,1959,26466
20240717,103200,4443464092,1961,1961,1962,1959,8239
20240717,103100,4427305818,1962,1957,1963,1957,20189
20240717,103000,4387702837,1957,1948,1962,1947,5430
20240717,102900,4377109997,1948,1949,1951,1948,7327
20240717,102800,4362828883,1949,1956,1957,1949,20056
20240717,102700,4323688362,1955,1962,1962,1955,7872
20240717,102600,4308289012,1961,1956,1961,1955,3166
20240717,102500,4302096802,1956,1963,1963,1956,6157
20240717,102400,4290039096,1962,1960,1963,1959,1346
20240717,102300,4287398623,1960,1957,1963,1956,1734
20240717,102200,4284000156,1956,1959,1960,1954,815
20240717,102100,4282403868,1960,1964,1964,1951,22399
20240717,102000,4238604713,1965,1965,1970,1963,10081
20240717,101900,4218798874,1972,1980,1980,1961,12083
20240717,101800,4195072095,1961,1951,1991,1945,41162
20240717,101700,4114364699,1952,1955,1955,1951,17175
20240717,101600,4080829228,1955,1958,1961,1954,7360
20240717,101500,4066431463,1958,1957,1964,1957,4869
20240717,101400,4056886697,1956,1955,1959,1955,7276
20240717,101300,4042645604,1955,1962,1967,1954,14229
20240717,101200,4014796246,1962,1961,1966,1959,19160
20240717,101100,3977199232,1962,1963,1967,1962,4862
20240717,101000,3967652777,1963,1956,1966,1952,24825
20240717,100900,3919094236,1957,1965,1965,1932,91022
20240717,100800,3741645638,1965,1977,1977,1965,27307
20240717,100700,3687858043,1972,1972,1980,1966,40117
20240717,100600,3608824880,1973,1993,2000,1973,65716
20240717,100500,3478415151,1992,1995,2005,1992,43077
20240717,100400,3392441439,1996,2005,2005,1990,33723
20240717,100300,3325120167,2005,2020,2020,1999,50258
20240717,100200,3224224456,2020,2015,2025,2005,80227
20240717,100100,3062652046,2015,2000,2025,1998,75098
20240717,100000,2911590879,2000,1983,2020,1980,98670
20240717,095900,2714078653,1982,1981,1994,1973,73034
20240717,095800,2569122650,1982,1990,1996,1981,89344
20240717,095700,2391448028,1990,2010,2020,1984,164501
20240717,095600,2062793974,2020,2020,2030,2010,259394
20240717,095500,1538717899,2020,1970,2040,1960,321474
20240717,095400,895187191,1965,1941,1975,1941,86056
20240717,095300,726479817,1942,1934,1942,1932,10119
20240717,095200,706886089,1936,1946,1946,1925,14150
20240717,095100,679500664,1946,1913,1950,1913,35278
20240717,095000,611396335,1913,1909,1919,1909,1008
20240717,094900,609463125,1909,1911,1911,1909,259
20240717,094800,608968595,1910,1912,1912,1910,1525
20240717,094700,606054649,1912,1914,1916,1912,5287
20240717,094600,595930270,1914,1908,1914,1908,103
20240717,094500,595733728,1914,1906,1914,1906,724
20240717,094400,594352848,1905,1904,1906,1903,1924
20240717,094300,590688267,1904,1905,1906,1902,2536
20240717,094200,585860194,1906,1912,1912,1903,12630
20240717,094100,561755875,1913,1914,1914,1913,5816
20240717,094000,550628180,1914,1913,1915,1913,1952
20240717,093900,546891110,1913,1918,1918,1913,4673
20240717,093800,537940204,1918,1917,1920,1917,3019
20240717,093700,532146939,1918,1919,1919,1916,5424
20240717,093600,521745455,1919,1919,1919,1918,1828
20240717,093500,518237573,1918,1917,1922,1917,10094
20240717,093400,498863329,1917,1919,1923,1909,25938
20240717,093300,449099449,1919,1894,1921,1894,33644
20240717,093200,384810452,1892,1894,1894,1890,4253
20240717,093100,376765296,1894,1894,1894,1893,1838
20240717,093000,373285261,1895,1893,1896,1892,722
20240717,092900,371918554,1896,1895,1899,1893,3560
20240717,092800,365173598,1895,1890,1899,1890,1541
20240717,092700,362256396,1888,1885,1888,1885,2685
20240717,092600,357187800,1887,1897,1897,1886,16256
20240717,092500,326419673,1898,1899,1901,1896,3913
20240717,092400,318995332,1899,1903,1903,1899,1794
20240717,092300,315584300,1903,1910,1910,1901,7628
20240717,092200,301040743,1912,1898,1913,1898,13226
20240717,092100,275859827,1897,1895,1897,1894,9272
20240717,092000,258278254,1894,1898,1898,1894,4339
20240717,091900,250053063,1897,1898,1901,1896,12149
20240717,091800,226994418,1899,1898,1899,1896,4895
20240717,091700,217708084,1896,1895,1896,1892,12056
20240717,091600,194878414,1893,1892,1900,1892,11569
20240717,091500,172948907,1892,1884,1895,1880,19595
20240717,091400,135898251,1885,1878,1885,1878,1603
20240717,091300,132881129,1883,1877,1883,1877,651
20240717,091200,131656278,1883,1878,1883,1873,511
20240717,091100,130698548,1876,1876,1883,1876,2364
20240717,091000,126250464,1876,1872,1880,1870,744
20240717,090900,124852137,1872,1881,1881,1872,464
20240717,090800,123980829,1870,1873,1882,1868,810
20240717,090700,122464936,1883,1871,1883,1868,8975
20240717,090600,105598588,1876,1882,1882,1876,3679
20240717,090500,98685422,1882,1885,1885,1882,3219
20240717,090400,92622645,1885,1885,1887,1885,3299
20240717,090300,86402048,1885,1880,1885,1880,9367
20240717,090200,68767912,1881,1882,1882,1868,9250
20240717,090100,51472787,1868,1866,1887,1860,10964
20240717,090000,30899378,1855,1864,1864,1855,16594