KissMeData/016090/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185500,751925127,1985,1985,1985,1985,14680
20230726,185400,751925127,1985,1985,1985,1985,0
20230726,185300,751925127,1985,1985,1985,1985,0
20230726,185200,751925127,1985,1985,1985,1985,0
20230726,185100,751925127,1985,1985,1985,1985,0
20230726,185000,751925127,1985,1985,1985,1985,0
20230726,184900,751925127,1985,1985,1985,1985,0
20230726,184800,751925127,1985,1985,1985,1985,0
20230726,184700,751925127,1985,1985,1985,1985,0
20230726,184600,751925127,1985,1985,1985,1985,0
20230726,184500,751925127,1985,1985,1985,1985,0
20230726,184400,751925127,1985,1985,1985,1985,0
20230726,184300,751925127,1985,1985,1985,1985,0
20230726,184200,751925127,1985,1985,1985,1985,0
20230726,184100,751925127,1985,1985,1985,1985,0
20230726,184000,751925127,1985,1985,1985,1985,0
20230726,183900,751925127,1985,1985,1985,1985,0
20230726,183800,751925127,1985,1985,1985,1985,0
20230726,183700,751925127,1985,1985,1985,1985,0
20230726,183600,751925127,1985,1985,1985,1985,0
20230726,183500,751925127,1985,1985,1985,1985,0
20230726,183400,751925127,1985,1985,1985,1985,0
20230726,183300,751925127,1985,1985,1985,1985,0
20230726,183200,751925127,1985,1985,1985,1985,0
20230726,183100,751925127,1985,1985,1985,1985,0
20230726,183000,751925127,1985,1985,1985,1985,0
20230726,182900,751925127,1985,1985,1985,1985,0
20230726,182800,751925127,1985,1985,1985,1985,0
20230726,182700,751925127,1985,1985,1985,1985,0
20230726,182600,751925127,1985,1985,1985,1985,0
20230726,182500,751925127,1985,1985,1985,1985,14680
20230726,182400,751925127,1985,1985,1985,1985,0
20230726,182300,751925127,1985,1985,1985,1985,0
20230726,182200,751925127,1985,1985,1985,1985,0
20230726,182100,751925127,1985,1985,1985,1985,0
20230726,182000,751925127,1985,1985,1985,1985,0
20230726,181900,751925127,1985,1985,1985,1985,0
20230726,181800,751925127,1985,1985,1985,1985,0
20230726,181700,751925127,1985,1985,1985,1985,0
20230726,181600,751925127,1985,1985,1985,1985,0
20230726,181500,751925127,1985,1985,1985,1985,0
20230726,181400,751925127,1985,1985,1985,1985,0
20230726,181300,751925127,1985,1985,1985,1985,0
20230726,181200,751925127,1985,1985,1985,1985,0
20230726,181100,751925127,1985,1985,1985,1985,0
20230726,181000,751925127,1985,1985,1985,1985,0
20230726,180900,751925127,1985,1985,1985,1985,0
20230726,180800,751925127,1985,1985,1985,1985,0
20230726,180700,751925127,1985,1985,1985,1985,0
20230726,180600,751925127,1985,1985,1985,1985,0
20230726,180500,751925127,1985,1985,1985,1985,0
20230726,180400,751925127,1985,1985,1985,1985,0
20230726,180300,751925127,1985,1985,1985,1985,0
20230726,180200,751925127,1985,1985,1985,1985,0
20230726,180100,751925127,1985,1985,1985,1985,0
20230726,180000,751925127,1985,1985,1985,1985,0
20230726,175900,751925127,1985,1985,1985,1985,0
20230726,175800,751925127,1985,1985,1985,1985,0
20230726,175700,751925127,1985,1985,1985,1985,0
20230726,175600,751925127,1985,1985,1985,1985,0
20230726,175500,751925127,1985,1985,1985,1985,14680
20230726,175400,751925127,1985,1985,1985,1985,0
20230726,175300,751925127,1985,1985,1985,1985,0
20230726,175200,751925127,1985,1985,1985,1985,0
20230726,175100,751925127,1985,1985,1985,1985,0
20230726,175000,751925127,1985,1985,1985,1985,0
20230726,174900,751925127,1985,1985,1985,1985,0
20230726,174800,751925127,1985,1985,1985,1985,0
20230726,174700,751925127,1985,1985,1985,1985,0
20230726,174600,751925127,1985,1985,1985,1985,0
20230726,174500,751925127,1985,1985,1985,1985,0
20230726,174400,751925127,1985,1985,1985,1985,0
20230726,174300,751925127,1985,1985,1985,1985,0
20230726,174200,751925127,1985,1985,1985,1985,0
20230726,174100,751925127,1985,1985,1985,1985,0
20230726,174000,751925127,1985,1985,1985,1985,0
20230726,173900,751925127,1985,1985,1985,1985,0
20230726,173800,751925127,1985,1985,1985,1985,0
20230726,173700,751925127,1985,1985,1985,1985,0
20230726,173600,751925127,1985,1985,1985,1985,0
20230726,173500,751925127,1985,1985,1985,1985,0
20230726,173400,751925127,1985,1985,1985,1985,0
20230726,173300,751925127,1985,1985,1985,1985,0
20230726,173200,751925127,1985,1985,1985,1985,0
20230726,173100,751925127,1985,1985,1985,1985,0
20230726,173000,751925127,1985,1985,1985,1985,0
20230726,172900,751925127,1985,1985,1985,1985,0
20230726,172800,751925127,1985,1985,1985,1985,0
20230726,172700,751925127,1985,1985,1985,1985,0
20230726,172600,751925127,1985,1985,1985,1985,0
20230726,172500,751925127,1985,1985,1985,1985,14680
20230726,172400,751925127,1985,1985,1985,1985,0
20230726,172300,751925127,1985,1985,1985,1985,0
20230726,172200,751925127,1985,1985,1985,1985,0
20230726,172100,751925127,1985,1985,1985,1985,0
20230726,172000,751925127,1985,1985,1985,1985,0
20230726,171900,751925127,1985,1985,1985,1985,0
20230726,171800,751925127,1985,1985,1985,1985,0
20230726,171700,751925127,1985,1985,1985,1985,0
20230726,171600,751925127,1985,1985,1985,1985,0
20230726,171500,751925127,1985,1985,1985,1985,0
20230726,171400,751925127,1985,1985,1985,1985,0
20230726,171300,751925127,1985,1985,1985,1985,0
20230726,171200,751925127,1985,1985,1985,1985,0
20230726,171100,751925127,1985,1985,1985,1985,0
20230726,171000,751925127,1985,1985,1985,1985,0
20230726,170900,751925127,1985,1985,1985,1985,0
20230726,170800,751925127,1985,1985,1985,1985,0
20230726,170700,751925127,1985,1985,1985,1985,0
20230726,170600,751925127,1985,1985,1985,1985,0
20230726,170500,751925127,1985,1985,1985,1985,0
20230726,170400,751925127,1985,1985,1985,1985,0
20230726,170300,751925127,1985,1985,1985,1985,0
20230726,170200,751925127,1985,1985,1985,1985,0
20230726,170100,751925127,1985,1985,1985,1985,0
20230726,170000,751925127,1985,1985,1985,1985,0
20230726,165900,751925127,1985,1985,1985,1985,0
20230726,165800,751925127,1985,1985,1985,1985,0
20230726,165700,751925127,1985,1985,1985,1985,0
20230726,165600,751925127,1985,1985,1985,1985,0
20230726,165500,751925127,1985,1985,1985,1985,14680
20230726,165400,751925127,1985,1985,1985,1985,0
20230726,165300,751925127,1985,1985,1985,1985,0
20230726,165200,751925127,1985,1985,1985,1985,0
20230726,165100,751925127,1985,1985,1985,1985,0
20230726,165000,751925127,1985,1985,1985,1985,0
20230726,164900,751925127,1985,1985,1985,1985,0
20230726,164800,751925127,1985,1985,1985,1985,0
20230726,164700,751925127,1985,1985,1985,1985,0
20230726,164600,751925127,1985,1985,1985,1985,0
20230726,164500,751925127,1985,1985,1985,1985,0
20230726,164400,751925127,1985,1985,1985,1985,0
20230726,164300,751925127,1985,1985,1985,1985,0
20230726,164200,751925127,1985,1985,1985,1985,0
20230726,164100,751925127,1985,1985,1985,1985,0
20230726,164000,751925127,1985,1985,1985,1985,0
20230726,163900,751925127,1985,1985,1985,1985,0
20230726,163800,751925127,1985,1985,1985,1985,0
20230726,163700,751925127,1985,1985,1985,1985,0
20230726,163600,751925127,1985,1985,1985,1985,0
20230726,163500,751925127,1985,1985,1985,1985,0
20230726,163400,751925127,1985,1985,1985,1985,0
20230726,163300,751925127,1985,1985,1985,1985,0
20230726,163200,751925127,1985,1985,1985,1985,0
20230726,163100,751925127,1985,1985,1985,1985,0
20230726,163000,751925127,1985,1985,1985,1985,0
20230726,162900,751925127,1985,1985,1985,1985,0
20230726,162800,751925127,1985,1985,1985,1985,0
20230726,162700,751925127,1985,1985,1985,1985,0
20230726,162600,751925127,1985,1985,1985,1985,0
20230726,162500,751925127,1985,1985,1985,1985,14680
20230726,162400,751925127,1985,1985,1985,1985,0
20230726,162300,751925127,1985,1985,1985,1985,0
20230726,162200,751925127,1985,1985,1985,1985,0
20230726,162100,751925127,1985,1985,1985,1985,0
20230726,162000,751925127,1985,1985,1985,1985,0
20230726,161900,751925127,1985,1985,1985,1985,0
20230726,161800,751925127,1985,1985,1985,1985,0
20230726,161700,751925127,1985,1985,1985,1985,0
20230726,161600,751925127,1985,1985,1985,1985,0
20230726,161500,751925127,1985,1985,1985,1985,0
20230726,161400,751925127,1985,1985,1985,1985,0
20230726,161300,751925127,1985,1985,1985,1985,0
20230726,161200,751925127,1985,1985,1985,1985,0
20230726,161100,751925127,1985,1985,1985,1985,0
20230726,161000,751925127,1985,1985,1985,1985,0
20230726,160900,751925127,1985,1985,1985,1985,0
20230726,160800,751925127,1985,1985,1985,1985,0
20230726,160700,751925127,1985,1985,1985,1985,0
20230726,160600,751925127,1985,1985,1985,1985,0
20230726,160500,751925127,1985,1985,1985,1985,0
20230726,160400,751925127,1985,1985,1985,1985,0
20230726,160300,751925127,1985,1985,1985,1985,0
20230726,160200,751925127,1985,1985,1985,1985,0
20230726,160100,751925127,1985,1985,1985,1985,0
20230726,160000,751925127,1985,1985,1985,1985,0
20230726,155900,751925127,1985,1985,1985,1985,0
20230726,155800,751925127,1985,1985,1985,1985,0
20230726,155700,751925127,1985,1985,1985,1985,0
20230726,155600,751925127,1985,1985,1985,1985,0
20230726,155500,751925127,1985,1985,1985,1985,14680
20230726,155400,751925127,1985,1985,1985,1985,0
20230726,155300,751925127,1985,1985,1985,1985,0
20230726,155200,751925127,1985,1985,1985,1985,0
20230726,155100,751925127,1985,1985,1985,1985,0
20230726,155000,751925127,1985,1985,1985,1985,0
20230726,154900,751925127,1985,1985,1985,1985,0
20230726,154800,751925127,1985,1985,1985,1985,0
20230726,154700,751925127,1985,1985,1985,1985,0
20230726,154600,751925127,1985,1985,1985,1985,0
20230726,154500,751925127,1985,1985,1985,1985,0
20230726,154400,751925127,1985,1985,1985,1985,0
20230726,154300,751925127,1985,1985,1985,1985,0
20230726,154200,751925127,1985,1985,1985,1985,0
20230726,154100,751925127,1985,1985,1985,1985,0
20230726,154000,751925127,1985,1985,1985,1985,0
20230726,153900,751925127,1985,1985,1985,1985,0
20230726,153800,751925127,1985,1985,1985,1985,0
20230726,153700,751925127,1985,1985,1985,1985,0
20230726,153600,751925127,1985,1985,1985,1985,0
20230726,153500,751925127,1985,1985,1985,1985,0
20230726,153400,751925127,1985,1985,1985,1985,0
20230726,153300,751925127,1985,1985,1985,1985,0
20230726,153200,751925127,1985,1985,1985,1985,0
20230726,153100,751925127,1985,1985,1985,1985,0
20230726,153000,751925127,1985,1985,1985,1985,14680
20230726,152900,722785327,1979,1979,1979,1979,0
20230726,152800,722785327,1979,1979,1979,1979,0
20230726,152700,722785327,1979,1979,1979,1979,0
20230726,152600,722785327,1979,1979,1979,1979,0
20230726,152500,722785327,1979,1979,1979,1979,0
20230726,152400,722785327,1979,1979,1979,1979,0
20230726,152300,722785327,1979,1979,1979,1979,0
20230726,152200,722785327,1979,1979,1979,1979,0
20230726,152100,722785327,1979,1979,1979,1979,0
20230726,152000,722785327,1979,1979,1979,1979,0
20230726,151900,722785327,1979,1976,1979,1976,1076
20230726,151800,720657407,1977,1976,1977,1976,450
20230726,151700,719768015,1970,1970,1970,1970,160
20230726,151600,719452815,1970,1970,1970,1970,0
20230726,151500,719452815,1970,1970,1970,1970,2
20230726,151400,719448875,1970,1970,1970,1970,0
20230726,151300,719448875,1970,1970,1970,1970,0
20230726,151200,719448875,1970,1970,1971,1970,902
20230726,151100,717671934,1976,1976,1976,1976,0
20230726,151000,717671934,1976,1975,1976,1970,2389
20230726,150900,712965527,1970,1970,1971,1970,6632
20230726,150800,699900486,1967,1969,1969,1967,174
20230726,150700,699557982,1970,1972,1972,1970,11330
20230726,150600,677236433,1976,1976,1976,1976,56
20230726,150500,677125777,1977,1976,1977,1976,2
20230726,150400,677121824,1977,1977,1977,1977,329
20230726,150300,676471391,1977,1977,1977,1977,1
20230726,150200,676469414,1977,1977,1977,1977,1
20230726,150100,676467437,1981,1977,1981,1977,106
20230726,150000,676257535,1977,1977,1977,1977,1
20230726,145900,676255558,1979,1979,1979,1979,155
20230726,145800,675948813,1979,1979,1979,1979,6
20230726,145700,675936939,1979,1979,1979,1979,0
20230726,145600,675936939,1979,1979,1979,1979,0
20230726,145500,675936939,1979,1979,1979,1979,0
20230726,145400,675936939,1979,1979,1979,1979,116
20230726,145300,675707375,1979,1979,1979,1979,0
20230726,145200,675707375,1979,1979,1979,1979,0
20230726,145100,675707375,1979,1979,1979,1979,7
20230726,145000,675693522,1976,1976,1976,1976,0
20230726,144900,675693522,1976,1976,1976,1975,1499
20230726,144800,672731499,1979,1979,1979,1979,0
20230726,144700,672731499,1979,1979,1979,1979,0
20230726,144600,672731499,1979,1979,1979,1979,0
20230726,144500,672731499,1979,1979,1979,1979,27
20230726,144400,672678066,1979,1978,1979,1978,784
20230726,144300,671126580,1979,1977,1979,1977,30
20230726,144200,671067252,1976,1973,1976,1973,3174
20230726,144100,664797812,1973,1970,1973,1970,202
20230726,144000,664399350,1969,1969,1969,1969,2941
20230726,143900,658608521,1969,1969,1969,1969,0
20230726,143800,658608521,1969,1969,1969,1969,1000
20230726,143700,656639521,1969,1968,1969,1968,64
20230726,143600,656513519,1967,1965,1967,1965,1543
20230726,143500,653478970,1965,1965,1965,1965,100
20230726,143400,653282470,1967,1967,1967,1967,1097
20230726,143300,651124671,1967,1967,1967,1967,0
20230726,143200,651124671,1967,1967,1967,1967,335
20230726,143100,650465726,1965,1965,1965,1965,16
20230726,143000,650434286,1966,1966,1966,1966,23
20230726,142900,650389068,1964,1964,1964,1964,99
20230726,142800,650194632,1966,1966,1966,1966,0
20230726,142700,650194632,1966,1966,1966,1966,29
20230726,142600,650137618,1962,1962,1962,1962,0
20230726,142500,650137618,1962,1962,1962,1962,0
20230726,142400,650137618,1962,1962,1962,1962,99
20230726,142300,649943380,1962,1968,1969,1962,153
20230726,142200,649643175,1968,1968,1968,1968,527
20230726,142100,648606039,1962,1962,1962,1962,0
20230726,142000,648606039,1962,1964,1964,1962,99
20230726,141900,648411665,1970,1970,1970,1970,550
20230726,141800,647328165,1961,1961,1961,1961,0
20230726,141700,647328165,1961,1976,1976,1961,899
20230726,141600,645554639,1976,1967,1976,1967,5000
20230726,141500,635687181,1967,1967,1967,1967,0
20230726,141400,635687181,1967,1956,1967,1955,100
20230726,141300,635491619,1955,1960,1960,1955,60
20230726,141200,635374090,1960,1960,1960,1960,935
20230726,141100,633541490,1959,1959,1959,1955,335
20230726,141000,632885621,1959,1959,1959,1959,663
20230726,140900,631586804,1960,1961,1961,1960,239
20230726,140800,631118363,1960,1960,1960,1960,0
20230726,140700,631118363,1960,1960,1960,1960,99
20230726,140600,630924323,1962,1962,1962,1962,10
20230726,140500,630904703,1962,1962,1962,1962,200
20230726,140400,630512303,1959,1962,1962,1959,600
20230726,140300,629335400,1959,1959,1959,1959,0
20230726,140200,629335400,1959,1959,1959,1959,0
20230726,140100,629335400,1959,1959,1959,1959,99
20230726,140000,629141459,1961,1961,1961,1961,1324
20230726,135900,626545095,1959,1959,1959,1959,0
20230726,135800,626545095,1959,1959,1959,1959,299
20230726,135700,625959354,1959,1959,1959,1959,10
20230726,135600,625939764,1953,1953,1953,1953,200
20230726,135500,625549164,1953,1953,1953,1953,150
20230726,135400,625256214,1953,1954,1954,1953,117
20230726,135300,625027703,1953,1954,1954,1953,3357
20230726,135200,618468126,1954,1954,1954,1954,0
20230726,135100,618468126,1954,1957,1957,1954,8789
20230726,135000,601287901,1957,1958,1958,1957,1400
20230726,134900,598546952,1958,1958,1958,1958,48
20230726,134800,598452968,1958,1960,1960,1958,99
20230726,134700,598259026,1960,1960,1960,1960,46
20230726,134600,598168866,1960,1960,1960,1960,0
20230726,134500,598168866,1960,1966,1967,1960,300
20230726,134400,597580237,1966,1966,1966,1960,1349
20230726,134300,594928687,1965,1965,1965,1965,14
20230726,134200,594901177,1958,1958,1958,1958,0
20230726,134100,594901177,1958,1964,1964,1958,99
20230726,134000,594707029,1964,1960,1964,1960,3140
20230726,133900,588544989,1958,1958,1958,1958,0
20230726,133800,588544989,1958,1958,1958,1958,99
20230726,133700,588351147,1964,1964,1964,1964,0
20230726,133600,588351147,1964,1964,1964,1964,2000
20230726,133500,584423147,1964,1957,1964,1957,123
20230726,133400,584182268,1957,1957,1957,1957,95
20230726,133300,583996353,1957,1957,1957,1957,0
20230726,133200,583996353,1957,1957,1957,1957,0
20230726,133100,583996353,1957,1964,1964,1957,100
20230726,133000,583800643,1964,1964,1964,1964,650
20230726,132900,582524043,1964,1962,1964,1962,750
20230726,132800,581052483,1956,1961,1961,1956,149
20230726,132700,580760532,1962,1962,1962,1962,6
20230726,132600,580748760,1962,1962,1962,1962,0
20230726,132500,580748760,1962,1959,1962,1958,104
20230726,132400,580545107,1962,1962,1962,1962,200
20230726,132300,580152707,1958,1958,1958,1958,0
20230726,132200,580152707,1958,1958,1958,1958,0
20230726,132100,580152707,1958,1958,1958,1958,99
20230726,132000,579958865,1955,1955,1955,1955,0
20230726,131900,579958865,1955,1955,1955,1955,0
20230726,131800,579958865,1955,1955,1955,1955,99
20230726,131700,579765320,1962,1962,1962,1962,0
20230726,131600,579765320,1962,1962,1962,1962,1100
20230726,131500,577607120,1954,1955,1955,1954,99
20230726,131400,577413649,1954,1955,1955,1954,1400
20230726,131300,574677797,1954,1954,1954,1954,0
20230726,131200,574677797,1954,1960,1961,1954,12149
20230726,131100,550921270,1961,1961,1961,1961,0
20230726,131000,550921270,1961,1961,1961,1961,0
20230726,130900,550921270,1961,1961,1961,1961,100
20230726,130800,550725170,1962,1957,1962,1956,9203
20230726,130700,532670093,1957,1957,1957,1957,4
20230726,130600,532662265,1957,1957,1957,1957,0
20230726,130500,532662265,1957,1958,1958,1957,5637
20230726,130400,521627811,1958,1958,1958,1958,0
20230726,130300,521627811,1958,1958,1958,1958,111
20230726,130200,521410473,1958,1959,1959,1958,99
20230726,130100,521216563,1960,1960,1960,1960,14
20230726,130000,521189123,1961,1961,1961,1961,1198
20230726,125900,518839845,1961,1961,1961,1961,0
20230726,125800,518839845,1961,1965,1965,1961,619
20230726,125700,517623906,1961,1961,1961,1961,1050
20230726,125600,515564856,1965,1961,1965,1961,1223
20230726,125500,513162553,1959,1965,1965,1959,102
20230726,125400,512962717,1958,1958,1958,1958,0
20230726,125300,512962717,1958,1958,1958,1958,0
20230726,125200,512962717,1958,1959,1959,1958,99
20230726,125100,512768824,1958,1958,1958,1958,0
20230726,125000,512768824,1958,1958,1958,1958,100
20230726,124900,512573024,1958,1959,1959,1958,1599
20230726,124800,509442134,1958,1958,1958,1958,0
20230726,124700,509442134,1958,1958,1958,1958,444
20230726,124600,508572782,1958,1958,1958,1958,1056
20230726,124500,506505134,1957,1959,1959,1957,101
20230726,124400,506307453,1958,1958,1958,1958,0
20230726,124300,506307453,1958,1958,1958,1958,0
20230726,124200,506307453,1958,1958,1958,1958,99
20230726,124100,506113611,1957,1957,1957,1957,0
20230726,124000,506113611,1957,1957,1957,1957,0
20230726,123900,506113611,1957,1957,1957,1957,99
20230726,123800,505919868,1957,1957,1957,1957,0
20230726,123700,505919868,1957,1957,1957,1957,2172
20230726,123600,501669264,1957,1960,1960,1957,5513
20230726,123500,490868137,1960,1960,1960,1960,808
20230726,123400,489284457,1960,1960,1960,1960,0
20230726,123300,489284457,1960,1960,1960,1960,0
20230726,123200,489284457,1960,1963,1963,1960,481
20230726,123100,488341305,1963,1962,1963,1962,55
20230726,123000,488233390,1963,1963,1963,1963,566
20230726,122900,487122332,1966,1962,1966,1961,148
20230726,122800,486831987,1967,1967,1967,1967,0
20230726,122700,486831987,1967,1967,1967,1967,37
20230726,122600,486759208,1960,1960,1960,1960,99
20230726,122500,486565168,1960,1966,1966,1960,19000
20230726,122400,449280874,1966,1966,1966,1966,10
20230726,122300,449261214,1966,1966,1966,1966,1
20230726,122200,449259248,1965,1965,1965,1965,99
20230726,122100,449064713,1967,1967,1967,1967,10
20230726,122000,449045043,1965,1965,1965,1965,0
20230726,121900,449045043,1965,1965,1965,1965,1301
20230726,121800,446488578,1967,1967,1967,1967,0
20230726,121700,446488578,1967,1967,1967,1967,10
20230726,121600,446468908,1964,1965,1965,1964,99
20230726,121500,446274422,1965,1964,1965,1964,655
20230726,121400,444987562,1965,1965,1965,1965,3045
20230726,121300,439004137,1966,1966,1966,1966,788
20230726,121200,437454929,1966,1967,1967,1966,2271
20230726,121100,432988101,1967,1971,1971,1967,11135
20230726,121000,411068493,1972,1972,1972,1972,0
20230726,120900,411068493,1972,1972,1972,1972,228
20230726,120800,410618877,1972,1972,1972,1972,0
20230726,120700,410618877,1972,1975,1975,1972,3804
20230726,120600,403112114,1975,1976,1976,1975,805
20230726,120500,401522219,1975,1975,1975,1975,0
20230726,120400,401522219,1975,1985,1985,1975,100
20230726,120300,401324219,1974,1974,1974,1974,99
20230726,120200,401128793,1980,1985,1985,1980,264
20230726,120100,400606013,1986,1986,1986,1986,90
20230726,120000,400427273,1986,1986,1986,1986,1
20230726,115900,400425287,1974,1980,1980,1974,2619
20230726,115800,395240261,1974,1974,1974,1974,0
20230726,115700,395240261,1974,1974,1974,1974,1000
20230726,115600,393266261,1986,1978,1986,1974,110
20230726,115500,393048889,1979,1979,1979,1979,1082
20230726,115400,390907611,1979,1979,1979,1979,0
20230726,115300,390907611,1979,1974,1979,1974,100
20230726,115200,390710206,1974,1974,1974,1974,0
20230726,115100,390710206,1974,1974,1974,1974,401
20230726,115000,389918632,1979,1975,1979,1975,72
20230726,114900,389776428,1974,1974,1974,1974,99
20230726,114800,389581002,1979,1979,1979,1979,0
20230726,114700,389581002,1979,1979,1979,1979,1
20230726,114600,389579023,1972,1972,1972,1972,99
20230726,114500,389383795,1974,1973,1974,1973,3474
20230726,114400,382529054,1973,1973,1973,1973,51
20230726,114300,382428431,1973,1971,1973,1971,488
20230726,114200,381465805,1973,1973,1973,1973,100
20230726,114100,381268505,1973,1973,1973,1973,1
20230726,114000,381266532,1973,1970,1973,1970,399
20230726,113900,380479602,1973,1973,1973,1973,0
20230726,113800,380479602,1973,1973,1973,1973,103
20230726,113700,380276383,1969,1969,1969,1969,0
20230726,113600,380276383,1969,1972,1972,1969,1130
20230726,113500,378048113,1972,1972,1972,1972,1
20230726,113400,378046141,1972,1972,1972,1972,0
20230726,113300,378046141,1972,1969,1972,1968,119
20230726,113200,377811867,1972,1972,1972,1972,1
20230726,113100,377809895,1968,1968,1968,1968,0
20230726,113000,377809895,1968,1969,1969,1968,99
20230726,112900,377615002,1972,1972,1972,1972,1
20230726,112800,377613030,1969,1969,1969,1969,108
20230726,112700,377400378,1968,1968,1968,1968,0
20230726,112600,377400378,1968,1973,1973,1968,100
20230726,112500,377203573,1968,1968,1968,1968,0
20230726,112400,377203573,1968,1969,1969,1968,200
20230726,112300,376809843,1969,1973,1973,1969,900
20230726,112200,375034663,1973,1973,1973,1973,400
20230726,112100,374245463,1972,1973,1973,1972,23
20230726,112000,374200105,1973,1973,1973,1969,125
20230726,111900,373953876,1968,1968,1968,1968,0
20230726,111800,373953876,1968,1968,1968,1968,0
20230726,111700,373953876,1968,1969,1969,1968,3460
20230726,111600,367144235,1968,1968,1968,1968,605
20230726,111500,365953595,1969,1969,1969,1969,6
20230726,111400,365941781,1973,1973,1973,1973,1
20230726,111300,365939808,1968,1967,1970,1967,1650
20230726,111200,362690538,1967,1967,1967,1967,0
20230726,111100,362690538,1967,1967,1967,1967,2
20230726,111000,362686604,1967,1964,1967,1963,100
20230726,110900,362490299,1963,1963,1963,1963,0
20230726,110800,362490299,1963,1963,1963,1963,48
20230726,110700,362396075,1969,1970,1970,1963,111
20230726,110600,362178099,1970,1970,1970,1970,0
20230726,110500,362178099,1970,1970,1970,1970,0
20230726,110400,362178099,1970,1969,1970,1969,203
20230726,110300,361778353,1962,1966,1969,1962,281
20230726,110200,361225987,1967,1967,1967,1967,0
20230726,110100,361225987,1967,1967,1967,1967,1
20230726,110000,361224020,1960,1960,1960,1960,5099
20230726,105900,351229980,1960,1964,1964,1960,7000
20230726,105800,337507476,1970,1970,1970,1970,1
20230726,105700,337505506,1964,1964,1964,1964,99
20230726,105600,337311070,1970,1970,1970,1970,10
20230726,105500,337291370,1970,1970,1970,1970,2
20230726,105400,337287430,1961,1966,1966,1961,99
20230726,105300,337093236,1970,1970,1970,1970,102
20230726,105200,336892296,1970,1970,1970,1970,301
20230726,105100,336299326,1961,1970,1970,1961,805
20230726,105000,334719363,1963,1968,1970,1963,1298
20230726,104900,332163796,1968,1964,1968,1964,480
20230726,104800,331220172,1964,1964,1964,1964,1420
20230726,104700,328431292,1964,1968,1968,1964,699
20230726,104600,327056056,1965,1968,1968,1965,412
20230726,104500,326245273,1965,1965,1965,1965,340
20230726,104400,325577173,1964,1967,1967,1964,2104
20230726,104300,321443183,1971,1971,1971,1971,1
20230726,104200,321441212,1970,1971,1971,1970,3894
20230726,104100,313768447,1971,1972,1972,1971,2599
20230726,104000,308645714,1974,1974,1974,1974,1
20230726,103900,308643740,1972,1973,1973,1972,1000
20230726,103800,306671115,1973,1974,1974,1973,301
20230726,103700,306077241,1973,1974,1974,1973,150
20230726,103600,305781240,1974,1975,1975,1974,509
20230726,103500,304776272,1974,1974,1974,1974,0
20230726,103400,304776272,1974,1979,1979,1974,103
20230726,103300,304572930,1973,1973,1973,1973,0
20230726,103200,304572930,1973,1973,1973,1973,0
20230726,103100,304572930,1973,1979,1979,1973,100
20230726,103000,304375622,1973,1973,1973,1973,369
20230726,102900,303647585,1973,1974,1974,1973,480
20230726,102800,302700345,1973,1979,1979,1973,75
20230726,102700,302552364,1980,1985,1985,1970,12261
20230726,102600,278297233,1985,1985,1985,1985,74
20230726,102500,278150343,1996,1997,1997,1996,22
20230726,102400,278106419,1998,1990,1998,1990,101
20230726,102300,277905421,1998,1998,1998,1998,100
20230726,102200,277705621,1993,1984,2000,1984,4673
20230726,102100,268384165,1984,1984,1984,1983,112
20230726,102000,268162056,1984,1986,1986,1984,2860
20230726,101900,262482122,1985,1987,1987,1985,2618
20230726,101800,257284290,1991,1986,1991,1986,200
20230726,101700,256887085,1991,1991,1991,1991,1
20230726,101600,256885094,1986,1986,1986,1986,1
20230726,101500,256883108,1991,1991,1991,1991,1
20230726,101400,256881117,1985,1991,1991,1985,100
20230726,101300,256682611,1985,1991,1991,1985,1207
20230726,101200,254285460,1991,1985,1991,1985,10
20230726,101100,254265580,1985,1991,1991,1985,690
20230726,101000,252895923,1991,1991,1991,1985,2024
20230726,100900,248870753,1991,1991,1991,1991,26
20230726,100800,248818987,1991,1987,1991,1987,103
20230726,100700,248614310,1991,1987,1991,1987,2
20230726,100600,248610332,1991,1991,1991,1991,1
20230726,100500,248608341,1988,1990,1990,1988,1730
20230726,100400,245168896,1990,1990,1990,1990,321
20230726,100300,244530106,1991,1992,1992,1991,2320
20230726,100200,239910985,1991,1992,1992,1991,110
20230726,100100,239691965,1991,1992,1992,1991,1235
20230726,100000,237231994,1995,1995,1995,1992,5005
20230726,095900,227262019,1992,1992,1995,1992,431
20230726,095800,226403464,1992,1995,1995,1992,2299
20230726,095700,221817655,1995,1995,1999,1994,3295
20230726,095600,215245676,1995,1999,1999,1995,333
20230726,095500,214581329,1995,1995,1999,1995,2216
20230726,095400,210160405,1995,1998,1999,1995,1825
20230726,095300,206517205,2000,2000,2000,2000,1
20230726,095200,206515205,2000,2000,2000,2000,1
20230726,095100,206513205,2000,2010,2010,1998,206
20230726,095000,206101339,1999,1999,1999,1999,0
20230726,094900,206101339,1999,1999,1999,1999,20
20230726,094800,206061359,1999,2010,2010,1999,100
20230726,094700,205861448,2010,2010,2010,2010,200
20230726,094600,205459448,2010,2010,2010,2010,0
20230726,094500,205459448,2010,2000,2010,1998,100
20230726,094400,205259464,2010,2010,2010,2010,100
20230726,094300,205058464,2010,2010,2010,2010,0
20230726,094200,205058464,2010,2000,2010,2000,68
20230726,094100,204922454,2000,2000,2000,1998,150
20230726,094000,204622652,2000,2000,2000,2000,478
20230726,093900,203666652,2000,2000,2000,1996,56
20230726,093800,203554656,1996,2010,2010,1996,100
20230726,093700,203355042,2010,1995,2010,1995,411
20230726,093600,202533082,1995,2000,2000,1995,418
20230726,093500,201699162,2000,2000,2000,1994,110
20230726,093400,201479756,2000,2000,2000,2000,21
20230726,093300,201437756,2000,2000,2000,2000,316
20230726,093200,200805756,1991,1991,1991,1991,99
20230726,093100,200608647,1999,1999,1999,1999,2109
20230726,093000,196392756,1999,1999,1999,1999,1
20230726,092900,196390757,1999,1991,1999,1990,2297
20230726,092800,191819353,1990,1990,1990,1990,199
20230726,092700,191423343,1990,1989,1990,1989,80
20230726,092600,191264144,1989,1990,1990,1988,1370
20230726,092500,188540357,1990,1992,1995,1990,6444
20230726,092400,175706477,1995,2005,2005,1994,5189
20230726,092300,165351869,2005,1997,2005,1997,803
20230726,092200,163748270,1997,1999,1999,1997,1684
20230726,092100,160383328,2000,2000,2000,2000,276
20230726,092000,159831328,2010,2010,2010,2010,2
20230726,091900,159827308,1999,1999,1999,1999,637
20230726,091800,158553945,1999,2000,2000,1999,1027
20230726,091700,156500044,2000,2000,2010,1999,17034
20230726,091600,122432020,2000,2005,2005,2000,34268
20230726,091500,53892020,2005,2010,2010,2005,964
20230726,091400,51956700,2015,2015,2015,2015,1
20230726,091300,51954685,2015,2010,2015,2005,2999
20230726,091200,45935410,2015,2015,2015,2010,125
20230726,091100,45684030,2015,2015,2015,2015,51
20230726,091000,45581265,2010,2010,2010,2010,1669
20230726,090900,42226575,2010,2010,2010,2010,1429
20230726,090800,39354285,2015,2010,2015,2010,2603
20230726,090700,34122250,2010,2010,2010,2010,3214
20230726,090600,27662110,2015,2015,2015,2015,0
20230726,090500,27662110,2015,2020,2020,2015,501
20230726,090400,26652590,2025,2025,2025,2025,21
20230726,090300,26610065,2025,2015,2025,2015,3723
20230726,090200,19101190,2015,2015,2015,2015,99
20230726,090100,18901705,2020,2020,2020,2020,21
20230726,090000,18859285,2025,2015,2025,2015,9352