KissMeData/048830/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192200,184265695,1993,1993,1993,1993,2398
20230710,192100,184265695,1993,1993,1993,1993,0
20230710,192000,184265695,1993,1993,1993,1993,0
20230710,191900,184265695,1993,1993,1993,1993,0
20230710,191800,184265695,1993,1993,1993,1993,0
20230710,191700,184265695,1993,1993,1993,1993,0
20230710,191600,184265695,1993,1993,1993,1993,0
20230710,191500,184265695,1993,1993,1993,1993,0
20230710,191400,184265695,1993,1993,1993,1993,0
20230710,191300,184265695,1993,1993,1993,1993,0
20230710,191200,184265695,1993,1993,1993,1993,0
20230710,191100,184265695,1993,1993,1993,1993,0
20230710,191000,184265695,1993,1993,1993,1993,0
20230710,190900,184265695,1993,1993,1993,1993,0
20230710,190800,184265695,1993,1993,1993,1993,0
20230710,190700,184265695,1993,1993,1993,1993,0
20230710,190600,184265695,1993,1993,1993,1993,0
20230710,190500,184265695,1993,1993,1993,1993,0
20230710,190400,184265695,1993,1993,1993,1993,0
20230710,190300,184265695,1993,1993,1993,1993,0
20230710,190200,184265695,1993,1993,1993,1993,0
20230710,190100,184265695,1993,1993,1993,1993,0
20230710,190000,184265695,1993,1993,1993,1993,0
20230710,185900,184265695,1993,1993,1993,1993,0
20230710,185800,184265695,1993,1993,1993,1993,0
20230710,185700,184265695,1993,1993,1993,1993,0
20230710,185600,184265695,1993,1993,1993,1993,0
20230710,185500,184265695,1993,1993,1993,1993,0
20230710,185400,184265695,1993,1993,1993,1993,0
20230710,185300,184265695,1993,1993,1993,1993,0
20230710,185200,184265695,1993,1993,1993,1993,2398
20230710,185100,184265695,1993,1993,1993,1993,0
20230710,185000,184265695,1993,1993,1993,1993,0
20230710,184900,184265695,1993,1993,1993,1993,0
20230710,184800,184265695,1993,1993,1993,1993,0
20230710,184700,184265695,1993,1993,1993,1993,0
20230710,184600,184265695,1993,1993,1993,1993,0
20230710,184500,184265695,1993,1993,1993,1993,0
20230710,184400,184265695,1993,1993,1993,1993,0
20230710,184300,184265695,1993,1993,1993,1993,0
20230710,184200,184265695,1993,1993,1993,1993,0
20230710,184100,184265695,1993,1993,1993,1993,0
20230710,184000,184265695,1993,1993,1993,1993,0
20230710,183900,184265695,1993,1993,1993,1993,0
20230710,183800,184265695,1993,1993,1993,1993,0
20230710,183700,184265695,1993,1993,1993,1993,0
20230710,183600,184265695,1993,1993,1993,1993,0
20230710,183500,184265695,1993,1993,1993,1993,0
20230710,183400,184265695,1993,1993,1993,1993,0
20230710,183300,184265695,1993,1993,1993,1993,0
20230710,183200,184265695,1993,1993,1993,1993,0
20230710,183100,184265695,1993,1993,1993,1993,0
20230710,183000,184265695,1993,1993,1993,1993,0
20230710,182900,184265695,1993,1993,1993,1993,0
20230710,182800,184265695,1993,1993,1993,1993,0
20230710,182700,184265695,1993,1993,1993,1993,0
20230710,182600,184265695,1993,1993,1993,1993,0
20230710,182500,184265695,1993,1993,1993,1993,0
20230710,182400,184265695,1993,1993,1993,1993,0
20230710,182300,184265695,1993,1993,1993,1993,0
20230710,182200,184265695,1993,1993,1993,1993,2398
20230710,182100,184265695,1993,1993,1993,1993,0
20230710,182000,184265695,1993,1993,1993,1993,0
20230710,181900,184265695,1993,1993,1993,1993,0
20230710,181800,184265695,1993,1993,1993,1993,0
20230710,181700,184265695,1993,1993,1993,1993,0
20230710,181600,184265695,1993,1993,1993,1993,0
20230710,181500,184265695,1993,1993,1993,1993,0
20230710,181400,184265695,1993,1993,1993,1993,0
20230710,181300,184265695,1993,1993,1993,1993,0
20230710,181200,184265695,1993,1993,1993,1993,0
20230710,181100,184265695,1993,1993,1993,1993,0
20230710,181000,184265695,1993,1993,1993,1993,0
20230710,180900,184265695,1993,1993,1993,1993,0
20230710,180800,184265695,1993,1993,1993,1993,0
20230710,180700,184265695,1993,1993,1993,1993,0
20230710,180600,184265695,1993,1993,1993,1993,0
20230710,180500,184265695,1993,1993,1993,1993,0
20230710,180400,184265695,1993,1993,1993,1993,0
20230710,180300,184265695,1993,1993,1993,1993,0
20230710,180200,184265695,1993,1993,1993,1993,0
20230710,180100,184265695,1993,1993,1993,1993,0
20230710,180000,184265695,1993,1993,1993,1993,0
20230710,175900,184265695,1993,1993,1993,1993,0
20230710,175800,184265695,1993,1993,1993,1993,0
20230710,175700,184265695,1993,1993,1993,1993,0
20230710,175600,184265695,1993,1993,1993,1993,0
20230710,175500,184265695,1993,1993,1993,1993,0
20230710,175400,184265695,1993,1993,1993,1993,0
20230710,175300,184265695,1993,1993,1993,1993,0
20230710,175200,184265695,1993,1993,1993,1993,2398
20230710,175100,184265695,1993,1993,1993,1993,0
20230710,175000,184265695,1993,1993,1993,1993,0
20230710,174900,184265695,1993,1993,1993,1993,0
20230710,174800,184265695,1993,1993,1993,1993,0
20230710,174700,184265695,1993,1993,1993,1993,0
20230710,174600,184265695,1993,1993,1993,1993,0
20230710,174500,184265695,1993,1993,1993,1993,0
20230710,174400,184265695,1993,1993,1993,1993,0
20230710,174300,184265695,1993,1993,1993,1993,0
20230710,174200,184265695,1993,1993,1993,1993,0
20230710,174100,184265695,1993,1993,1993,1993,0
20230710,174000,184265695,1993,1993,1993,1993,0
20230710,173900,184265695,1993,1993,1993,1993,0
20230710,173800,184265695,1993,1993,1993,1993,0
20230710,173700,184265695,1993,1993,1993,1993,0
20230710,173600,184265695,1993,1993,1993,1993,0
20230710,173500,184265695,1993,1993,1993,1993,0
20230710,173400,184265695,1993,1993,1993,1993,0
20230710,173300,184265695,1993,1993,1993,1993,0
20230710,173200,184265695,1993,1993,1993,1993,0
20230710,173100,184265695,1993,1993,1993,1993,0
20230710,173000,184265695,1993,1993,1993,1993,0
20230710,172900,184265695,1993,1993,1993,1993,0
20230710,172800,184265695,1993,1993,1993,1993,0
20230710,172700,184265695,1993,1993,1993,1993,0
20230710,172600,184265695,1993,1993,1993,1993,0
20230710,172500,184265695,1993,1993,1993,1993,0
20230710,172400,184265695,1993,1993,1993,1993,0
20230710,172300,184265695,1993,1993,1993,1993,0
20230710,172200,184265695,1993,1993,1993,1993,2398
20230710,172100,184265695,1993,1993,1993,1993,0
20230710,172000,184265695,1993,1993,1993,1993,0
20230710,171900,184265695,1993,1993,1993,1993,0
20230710,171800,184265695,1993,1993,1993,1993,0
20230710,171700,184265695,1993,1993,1993,1993,0
20230710,171600,184265695,1993,1993,1993,1993,0
20230710,171500,184265695,1993,1993,1993,1993,0
20230710,171400,184265695,1993,1993,1993,1993,0
20230710,171300,184265695,1993,1993,1993,1993,0
20230710,171200,184265695,1993,1993,1993,1993,0
20230710,171100,184265695,1993,1993,1993,1993,0
20230710,171000,184265695,1993,1993,1993,1993,0
20230710,170900,184265695,1993,1993,1993,1993,0
20230710,170800,184265695,1993,1993,1993,1993,0
20230710,170700,184265695,1993,1993,1993,1993,0
20230710,170600,184265695,1993,1993,1993,1993,0
20230710,170500,184265695,1993,1993,1993,1993,0
20230710,170400,184265695,1993,1993,1993,1993,0
20230710,170300,184265695,1993,1993,1993,1993,0
20230710,170200,184265695,1993,1993,1993,1993,0
20230710,170100,184265695,1993,1993,1993,1993,0
20230710,170000,184265695,1993,1993,1993,1993,0
20230710,165900,184265695,1993,1993,1993,1993,0
20230710,165800,184265695,1993,1993,1993,1993,0
20230710,165700,184265695,1993,1993,1993,1993,0
20230710,165600,184265695,1993,1993,1993,1993,0
20230710,165500,184265695,1993,1993,1993,1993,0
20230710,165400,184265695,1993,1993,1993,1993,0
20230710,165300,184265695,1993,1993,1993,1993,0
20230710,165200,184265695,1993,1993,1993,1993,2398
20230710,165100,184265695,1993,1993,1993,1993,0
20230710,165000,184265695,1993,1993,1993,1993,0
20230710,164900,184265695,1993,1993,1993,1993,0
20230710,164800,184265695,1993,1993,1993,1993,0
20230710,164700,184265695,1993,1993,1993,1993,0
20230710,164600,184265695,1993,1993,1993,1993,0
20230710,164500,184265695,1993,1993,1993,1993,0
20230710,164400,184265695,1993,1993,1993,1993,0
20230710,164300,184265695,1993,1993,1993,1993,0
20230710,164200,184265695,1993,1993,1993,1993,0
20230710,164100,184265695,1993,1993,1993,1993,0
20230710,164000,184265695,1993,1993,1993,1993,0
20230710,163900,184265695,1993,1993,1993,1993,0
20230710,163800,184265695,1993,1993,1993,1993,0
20230710,163700,184265695,1993,1993,1993,1993,0
20230710,163600,184265695,1993,1993,1993,1993,0
20230710,163500,184265695,1993,1993,1993,1993,0
20230710,163400,184265695,1993,1993,1993,1993,0
20230710,163300,184265695,1993,1993,1993,1993,0
20230710,163200,184265695,1993,1993,1993,1993,0
20230710,163100,184265695,1993,1993,1993,1993,0
20230710,163000,184265695,1993,1993,1993,1993,0
20230710,162900,184265695,1993,1993,1993,1993,0
20230710,162800,184265695,1993,1993,1993,1993,0
20230710,162700,184265695,1993,1993,1993,1993,0
20230710,162600,184265695,1993,1993,1993,1993,0
20230710,162500,184265695,1993,1993,1993,1993,0
20230710,162400,184265695,1993,1993,1993,1993,0
20230710,162300,184265695,1993,1993,1993,1993,0
20230710,162200,184265695,1993,1993,1993,1993,2398
20230710,162100,184265695,1993,1993,1993,1993,0
20230710,162000,184265695,1993,1993,1993,1993,0
20230710,161900,184265695,1993,1993,1993,1993,0
20230710,161800,184265695,1993,1993,1993,1993,0
20230710,161700,184265695,1993,1993,1993,1993,0
20230710,161600,184265695,1993,1993,1993,1993,0
20230710,161500,184265695,1993,1993,1993,1993,0
20230710,161400,184265695,1993,1993,1993,1993,0
20230710,161300,184265695,1993,1993,1993,1993,0
20230710,161200,184265695,1993,1993,1993,1993,0
20230710,161100,184265695,1993,1993,1993,1993,0
20230710,161000,184265695,1993,1993,1993,1993,0
20230710,160900,184265695,1993,1993,1993,1993,0
20230710,160800,184265695,1993,1993,1993,1993,0
20230710,160700,184265695,1993,1993,1993,1993,0
20230710,160600,184265695,1993,1993,1993,1993,0
20230710,160500,184265695,1993,1993,1993,1993,0
20230710,160400,184265695,1993,1993,1993,1993,0
20230710,160300,184265695,1993,1993,1993,1993,0
20230710,160200,184265695,1993,1993,1993,1993,0
20230710,160100,184265695,1993,1993,1993,1993,0
20230710,160000,184265695,1993,1993,1993,1993,0
20230710,155900,184265695,1993,1993,1993,1993,0
20230710,155800,184265695,1993,1993,1993,1993,0
20230710,155700,184265695,1993,1993,1993,1993,0
20230710,155600,184265695,1993,1993,1993,1993,0
20230710,155500,184265695,1993,1993,1993,1993,0
20230710,155400,184265695,1993,1993,1993,1993,0
20230710,155300,184265695,1993,1993,1993,1993,0
20230710,155200,184265695,1993,1993,1993,1993,2398
20230710,155100,184265695,1993,1993,1993,1993,0
20230710,155000,184265695,1993,1993,1993,1993,0
20230710,154900,184265695,1993,1993,1993,1993,0
20230710,154800,184265695,1993,1993,1993,1993,0
20230710,154700,184265695,1993,1993,1993,1993,0
20230710,154600,184265695,1993,1993,1993,1993,0
20230710,154500,184265695,1993,1993,1993,1993,0
20230710,154400,184265695,1993,1993,1993,1993,0
20230710,154300,184265695,1993,1993,1993,1993,0
20230710,154200,184265695,1993,1993,1993,1993,0
20230710,154100,184265695,1993,1993,1993,1993,0
20230710,154000,184265695,1993,1993,1993,1993,0
20230710,153900,184265695,1993,1993,1993,1993,0
20230710,153800,184265695,1993,1993,1993,1993,0
20230710,153700,184265695,1993,1993,1993,1993,0
20230710,153600,184265695,1993,1993,1993,1993,0
20230710,153500,184265695,1993,1993,1993,1993,0
20230710,153400,184265695,1993,1993,1993,1993,0
20230710,153300,184265695,1993,1993,1993,1993,0
20230710,153200,184265695,1993,1993,1993,1993,0
20230710,153100,184265695,1993,1993,1993,1993,0
20230710,153000,184265695,1993,1993,1993,1993,2398
20230710,152900,179486481,1974,1974,1974,1974,0
20230710,152800,179486481,1974,1974,1974,1974,0
20230710,152700,179486481,1974,1974,1974,1974,0
20230710,152600,179486481,1974,1974,1974,1974,0
20230710,152500,179486481,1974,1974,1974,1974,0
20230710,152400,179486481,1974,1974,1974,1974,0
20230710,152300,179486481,1974,1974,1974,1974,0
20230710,152200,179486481,1974,1974,1974,1974,0
20230710,152100,179486481,1974,1974,1974,1974,0
20230710,152000,179486481,1974,1974,1974,1974,0
20230710,151900,179486481,1974,1974,1974,1974,0
20230710,151800,179486481,1974,1974,1974,1974,104
20230710,151700,179281185,1974,1974,1974,1974,0
20230710,151600,179281185,1974,1973,1974,1973,105
20230710,151500,179074019,1974,1974,1974,1974,1
20230710,151400,179072045,1973,1973,1974,1973,2011
20230710,151300,175104341,1974,1974,1974,1974,0
20230710,151200,175104341,1974,1974,1974,1974,50
20230710,151100,175005641,1973,1973,1973,1973,16
20230710,151000,174974073,1974,1972,1974,1972,111
20230710,150900,174755079,1974,1974,1974,1974,0
20230710,150800,174755079,1974,1974,1974,1974,0
20230710,150700,174755079,1974,1974,1974,1974,0
20230710,150600,174755079,1974,1974,1974,1974,0
20230710,150500,174755079,1974,1974,1974,1974,0
20230710,150400,174755079,1974,1974,1974,1974,1
20230710,150300,174753105,1970,1972,1972,1970,1189
20230710,150200,172410303,1970,1971,1971,1970,502
20230710,150100,171421193,1970,1981,1981,1970,449
20230710,150000,170534656,1981,1982,1982,1981,314
20230710,145900,169912311,1982,1982,1982,1982,19
20230710,145800,169874653,1982,1982,1982,1982,2
20230710,145700,169870689,1984,1984,1987,1984,535
20230710,145600,168807833,1984,1984,1984,1984,29
20230710,145500,168750297,1984,1984,1984,1984,24
20230710,145400,168702681,1984,1985,1985,1984,782
20230710,145300,167150438,1985,1985,1985,1985,0
20230710,145200,167150438,1985,1985,1985,1985,0
20230710,145100,167150438,1985,1985,1985,1985,0
20230710,145000,167150438,1985,1985,1985,1985,0
20230710,144900,167150438,1985,1985,1985,1985,0
20230710,144800,167150438,1985,1985,1985,1985,0
20230710,144700,167150438,1985,1985,1985,1985,0
20230710,144600,167150438,1985,1985,1985,1985,0
20230710,144500,167150438,1985,1985,1985,1985,0
20230710,144400,167150438,1985,1985,1985,1985,0
20230710,144300,167150438,1985,1982,1985,1982,8
20230710,144200,167134579,1985,1985,1985,1985,0
20230710,144100,167134579,1985,1984,1985,1984,209
20230710,144000,166719922,1987,1987,1987,1987,0
20230710,143900,166719922,1987,1987,1987,1987,0
20230710,143800,166719922,1987,1987,1987,1987,0
20230710,143700,166719922,1987,1987,1987,1987,0
20230710,143600,166719922,1987,1987,1987,1987,0
20230710,143500,166719922,1987,1987,1987,1987,0
20230710,143400,166719922,1987,1989,1989,1987,144
20230710,143300,166433630,1990,1990,1990,1990,11
20230710,143200,166411740,1990,1990,1990,1990,1001
20230710,143100,164419750,1990,1990,1990,1990,1387
20230710,143000,161659620,1990,1990,1990,1990,0
20230710,142900,161659620,1990,1990,1990,1990,1120
20230710,142800,159430820,1990,1990,1990,1990,4
20230710,142700,159422860,1990,1990,1990,1990,0
20230710,142600,159422860,1990,1990,1990,1990,0
20230710,142500,159422860,1990,1995,1995,1990,3650
20230710,142400,152151176,1995,1995,1995,1995,0
20230710,142300,152151176,1995,1995,1995,1995,0
20230710,142200,152151176,1995,1995,1995,1995,0
20230710,142100,152151176,1995,1995,1995,1995,146
20230710,142000,151859906,1995,1995,1995,1995,0
20230710,141900,151859906,1995,1995,1995,1995,0
20230710,141800,151859906,1995,1994,1995,1994,97
20230710,141700,151666480,1994,1994,1994,1994,252
20230710,141600,151163992,1994,1994,1994,1994,100
20230710,141500,150964592,1994,1994,1994,1994,0
20230710,141400,150964592,1994,1994,1994,1994,59
20230710,141300,150846946,1994,1994,1994,1994,41
20230710,141200,150765192,1994,1994,1994,1994,0
20230710,141100,150765192,1994,1994,1994,1994,0
20230710,141000,150765192,1994,1994,1994,1994,0
20230710,140900,150765192,1994,1994,1994,1994,0
20230710,140800,150765192,1994,1994,1994,1994,505
20230710,140700,149758222,1995,1995,1995,1995,0
20230710,140600,149758222,1995,1995,1995,1995,10
20230710,140500,149738272,1995,1995,1995,1995,50
20230710,140400,149638522,1995,1995,1995,1995,0
20230710,140300,149638522,1995,1995,1995,1995,9
20230710,140200,149620567,1995,1995,1995,1995,0
20230710,140100,149620567,1995,1994,1995,1994,203
20230710,140000,149215585,1994,1995,1995,1994,201
20230710,135900,148814790,1994,1994,1994,1994,0
20230710,135800,148814790,1994,1995,1995,1994,2002
20230710,135700,144822801,1994,1994,1994,1994,1456
20230710,135600,141919537,1995,1995,1995,1995,0
20230710,135500,141919537,1995,1995,1995,1995,242
20230710,135400,141436747,1995,1995,1995,1995,70
20230710,135300,141297097,1995,1994,1995,1994,378
20230710,135200,140543364,1994,1994,1994,1994,398
20230710,135100,139749752,1994,1994,1994,1994,0
20230710,135000,139749752,1994,1994,1994,1994,1
20230710,134900,139747758,1990,1993,1993,1990,34
20230710,134800,139680095,1990,1990,1990,1990,165
20230710,134700,139351745,1990,1990,1990,1990,35
20230710,134600,139282095,1990,1990,1990,1990,1
20230710,134500,139280105,1993,1994,1994,1993,11
20230710,134400,139258181,1993,1993,1993,1993,64
20230710,134300,139130629,1994,1994,1994,1994,0
20230710,134200,139130629,1994,1994,1994,1994,0
20230710,134100,139130629,1994,1989,1994,1988,523
20230710,134000,138090489,1994,1994,1994,1994,0
20230710,133900,138090489,1994,1994,1994,1994,0
20230710,133800,138090489,1994,1994,1994,1994,10
20230710,133700,138070549,1994,1994,1994,1994,1
20230710,133600,138068555,1993,1993,1993,1993,41
20230710,133500,137986842,1993,1993,1993,1993,1
20230710,133400,137984849,1988,1989,1989,1988,37
20230710,133300,137911292,1991,1991,1991,1991,466
20230710,133200,136983486,1993,1993,1993,1993,8
20230710,133100,136967542,1993,1993,1993,1993,50
20230710,133000,136867892,1991,1991,1991,1991,0
20230710,132900,136867892,1991,1991,1991,1991,20
20230710,132800,136828072,1994,1994,1994,1994,1
20230710,132700,136826078,1994,1994,1994,1994,30
20230710,132600,136766258,1994,1994,1994,1994,0
20230710,132500,136766258,1994,1994,1994,1994,20
20230710,132400,136726378,1994,1994,1994,1994,0
20230710,132300,136726378,1994,1994,1994,1994,0
20230710,132200,136726378,1994,1994,1994,1994,3
20230710,132100,136720396,1989,1989,1989,1989,0
20230710,132000,136720396,1989,1990,1990,1989,1937
20230710,131900,132867373,1990,1990,1990,1990,0
20230710,131800,132867373,1990,1990,1990,1990,678
20230710,131700,131518153,1989,1988,1989,1988,251
20230710,131600,131019164,1990,1990,1990,1990,44
20230710,131500,130931604,1990,1990,1990,1990,1
20230710,131400,130929614,1989,1990,1990,1989,445
20230710,131300,130044508,1990,1990,1990,1990,26
20230710,131200,129992768,1988,1988,1988,1988,0
20230710,131100,129992768,1988,1989,1989,1988,140
20230710,131000,129714417,1992,1994,1994,1992,50
20230710,130900,129614797,1993,1989,1993,1989,1117
20230710,130800,127391650,1989,1988,1989,1988,512
20230710,130700,126373793,1987,1987,1987,1987,0
20230710,130600,126373793,1987,1987,1987,1987,0
20230710,130500,126373793,1987,1987,1987,1987,180
20230710,130400,126016133,1985,1985,1985,1985,28
20230710,130300,125960553,1985,1985,1985,1985,101
20230710,130200,125760068,1987,1987,1987,1987,1
20230710,130100,125758081,1987,1987,1987,1987,0
20230710,130000,125758081,1987,1987,1987,1987,19
20230710,125900,125720328,1988,1988,1988,1988,0
20230710,125800,125720328,1988,1988,1988,1988,20
20230710,125700,125680568,1988,1988,1988,1988,469
20230710,125600,124748196,1988,1988,1988,1988,5
20230710,125500,124738256,1988,1988,1988,1988,0
20230710,125400,124738256,1988,1989,1989,1988,16
20230710,125300,124706437,1989,1988,1989,1988,25
20230710,125200,124656736,1988,1988,1988,1988,0
20230710,125100,124656736,1988,1988,1988,1988,0
20230710,125000,124656736,1988,1989,1989,1988,72
20230710,124900,124513529,1989,1979,1989,1979,1655
20230710,124800,121231402,1979,1975,1979,1975,110
20230710,124700,121013824,1975,1973,1975,1973,11195
20230710,124600,98926079,1973,1973,1973,1973,14
20230710,124500,98898457,1973,1973,1973,1973,1
20230710,124400,98896484,1972,1972,1972,1972,250
20230710,124300,98403484,1972,1972,1972,1972,0
20230710,124200,98403484,1972,1972,1972,1972,353
20230710,124100,97707368,1972,1973,1973,1972,2175
20230710,124000,93418240,1973,1973,1973,1973,15
20230710,123900,93388645,1973,1973,1973,1973,0
20230710,123800,93388645,1973,1973,1973,1973,0
20230710,123700,93388645,1973,1973,1973,1973,0
20230710,123600,93388645,1973,1973,1973,1973,100
20230710,123500,93191345,1972,1973,1973,1972,38
20230710,123400,93116399,1973,1973,1973,1973,1000
20230710,123300,91143399,1973,1973,1973,1973,0
20230710,123200,91143399,1973,1973,1973,1973,100
20230710,123100,90946099,1973,1973,1973,1973,0
20230710,123000,90946099,1973,1973,1973,1973,0
20230710,122900,90946099,1973,1973,1973,1973,0
20230710,122800,90946099,1973,1973,1973,1973,0
20230710,122700,90946099,1973,1973,1973,1973,0
20230710,122600,90946099,1973,1973,1973,1973,0
20230710,122500,90946099,1973,1973,1973,1973,0
20230710,122400,90946099,1973,1973,1973,1973,0
20230710,122300,90946099,1973,1973,1973,1973,40
20230710,122200,90867179,1973,1973,1973,1973,1
20230710,122100,90865206,1973,1973,1973,1973,0
20230710,122000,90865206,1973,1973,1973,1973,0
20230710,121900,90865206,1973,1973,1973,1973,100
20230710,121800,90667906,1973,1973,1973,1973,20
20230710,121700,90628446,1973,1973,1973,1973,544
20230710,121600,89555134,1973,1973,1973,1973,0
20230710,121500,89555134,1973,1973,1973,1973,0
20230710,121400,89555134,1973,1973,1973,1973,0
20230710,121300,89555134,1973,1973,1973,1973,50
20230710,121200,89456484,1973,1973,1973,1973,0
20230710,121100,89456484,1973,1973,1973,1973,0
20230710,121000,89456484,1973,1973,1973,1973,0
20230710,120900,89456484,1973,1973,1973,1973,0
20230710,120800,89456484,1973,1973,1973,1973,0
20230710,120700,89456484,1973,1973,1973,1973,0
20230710,120600,89456484,1973,1973,1973,1973,0
20230710,120500,89456484,1973,1973,1973,1973,0
20230710,120400,89456484,1973,1973,1973,1973,0
20230710,120300,89456484,1973,1973,1973,1973,200
20230710,120200,89061884,1973,1973,1973,1973,0
20230710,120100,89061884,1973,1973,1973,1973,0
20230710,120000,89061884,1973,1973,1973,1973,0
20230710,115900,89061884,1973,1973,1973,1973,0
20230710,115800,89061884,1973,1973,1973,1973,93
20230710,115700,88878395,1973,1973,1973,1973,0
20230710,115600,88878395,1973,1973,1973,1973,10
20230710,115500,88858665,1973,1973,1973,1973,200
20230710,115400,88464065,1973,1973,1973,1973,0
20230710,115300,88464065,1973,1973,1973,1973,20
20230710,115200,88424605,1972,1972,1972,1972,0
20230710,115100,88424605,1972,1971,1972,1971,1251
20230710,115000,85958534,1971,1971,1971,1971,0
20230710,114900,85958534,1971,1971,1971,1971,0
20230710,114800,85958534,1971,1971,1971,1971,0
20230710,114700,85958534,1971,1971,1971,1971,0
20230710,114600,85958534,1971,1971,1971,1971,0
20230710,114500,85958534,1971,1971,1971,1971,0
20230710,114400,85958534,1971,1971,1971,1971,0
20230710,114300,85958534,1971,1971,1971,1971,0
20230710,114200,85958534,1971,1971,1971,1971,0
20230710,114100,85958534,1971,1971,1971,1971,0
20230710,114000,85958534,1971,1971,1971,1971,0
20230710,113900,85958534,1971,1971,1971,1971,12
20230710,113800,85934882,1971,1971,1971,1971,0
20230710,113700,85934882,1971,1971,1971,1971,0
20230710,113600,85934882,1971,1971,1971,1971,0
20230710,113500,85934882,1971,1971,1971,1971,2
20230710,113400,85930940,1971,1971,1971,1971,0
20230710,113300,85930940,1971,1971,1971,1971,0
20230710,113200,85930940,1971,1971,1971,1971,0
20230710,113100,85930940,1971,1971,1971,1971,0
20230710,113000,85930940,1971,1971,1971,1971,0
20230710,112900,85930940,1971,1971,1971,1971,0
20230710,112800,85930940,1971,1971,1971,1971,110
20230710,112700,85714130,1973,1973,1973,1973,0
20230710,112600,85714130,1973,1973,1973,1973,0
20230710,112500,85714130,1973,1973,1973,1973,0
20230710,112400,85714130,1973,1973,1973,1973,1
20230710,112300,85712157,1969,1969,1969,1969,0
20230710,112200,85712157,1969,1973,1973,1969,7
20230710,112100,85698350,1973,1973,1973,1973,0
20230710,112000,85698350,1973,1973,1973,1973,0
20230710,111900,85698350,1973,1973,1973,1973,10
20230710,111800,85678620,1968,1971,1971,1968,260
20230710,111700,85166785,1973,1973,1973,1973,0
20230710,111600,85166785,1973,1969,1973,1969,11
20230710,111500,85145086,1973,1969,1973,1969,516
20230710,111400,84128594,1969,1969,1969,1969,100
20230710,111300,83931694,1969,1969,1969,1969,13
20230710,111200,83906097,1973,1973,1973,1973,0
20230710,111100,83906097,1973,1973,1973,1973,0
20230710,111000,83906097,1973,1973,1973,1973,347
20230710,110900,83221466,1973,1973,1973,1973,10
20230710,110800,83201736,1968,1973,1973,1968,513
20230710,110700,82191271,1973,1973,1973,1973,200
20230710,110600,81796671,1973,1973,1973,1973,39
20230710,110500,81719724,1973,1973,1973,1973,21
20230710,110400,81678291,1973,1972,1973,1972,1506
20230710,110300,78707646,1972,1972,1972,1972,0
20230710,110200,78707646,1972,1972,1972,1972,0
20230710,110100,78707646,1972,1972,1972,1972,0
20230710,110000,78707646,1972,1972,1972,1972,1
20230710,105900,78705674,1967,1967,1967,1967,100
20230710,105800,78508974,1967,1969,1969,1967,1085
20230710,105700,76374353,1967,1967,1967,1967,0
20230710,105600,76374353,1967,1967,1967,1967,0
20230710,105500,76374353,1967,1967,1967,1967,0
20230710,105400,76374353,1967,1967,1967,1967,0
20230710,105300,76374353,1967,1967,1967,1967,0
20230710,105200,76374353,1967,1967,1967,1967,0
20230710,105100,76374353,1967,1967,1967,1967,81
20230710,105000,76215026,1967,1967,1967,1967,39
20230710,104900,76138313,1972,1972,1972,1972,0
20230710,104800,76138313,1972,1972,1972,1972,1085
20230710,104700,73998693,1972,1972,1972,1972,0
20230710,104600,73998693,1972,1972,1972,1972,115
20230710,104500,73771913,1972,1964,1972,1964,159
20230710,104400,73459629,1964,1970,1970,1964,743
20230710,104300,71996707,1973,1973,1973,1973,0
20230710,104200,71996707,1973,1973,1973,1973,11
20230710,104100,71975004,1973,1973,1973,1973,0
20230710,104000,71975004,1973,1973,1973,1973,3929
20230710,103900,64223087,1973,1973,1973,1971,202
20230710,103800,63824701,1973,1970,1973,1970,263
20230710,103700,63306502,1970,1971,1971,1970,103
20230710,103600,63103589,1956,1980,1980,1956,5001
20230710,103500,53262175,1980,1980,1980,1980,0
20230710,103400,53262175,1980,1980,1980,1980,0
20230710,103300,53262175,1980,1980,1980,1980,0
20230710,103200,53262175,1980,1980,1980,1980,0
20230710,103100,53262175,1980,1980,1980,1980,0
20230710,103000,53262175,1980,1979,1980,1979,532
20230710,102900,52209310,1979,1979,1979,1979,4
20230710,102800,52201394,1979,1976,1979,1976,504
20230710,102700,51205486,1976,1976,1976,1976,0
20230710,102600,51205486,1976,1976,1976,1976,21
20230710,102500,51163990,1976,1976,1976,1976,0
20230710,102400,51163990,1976,1976,1976,1976,0
20230710,102300,51163990,1976,1976,1976,1976,0
20230710,102200,51163990,1976,1976,1976,1976,0
20230710,102100,51163990,1976,1976,1976,1976,979
20230710,102000,49229486,1976,1977,1977,1976,14
20230710,101900,49201818,1978,1978,1978,1978,13
20230710,101800,49176104,1980,1980,1980,1980,0
20230710,101700,49176104,1980,1980,1980,1980,0
20230710,101600,49176104,1980,1980,1980,1980,0
20230710,101500,49176104,1980,1982,1982,1980,26
20230710,101400,49124580,1982,1982,1982,1982,1015
20230710,101300,47112850,1982,1982,1982,1982,476
20230710,101200,46169418,1980,1980,1980,1980,200
20230710,101100,45773418,1983,1983,1983,1983,0
20230710,101000,45773418,1983,1984,1984,1983,3
20230710,100900,45767468,1985,1986,1986,1985,70
20230710,100800,45628498,1987,1987,1987,1987,2
20230710,100700,45624524,1988,1988,1988,1988,2
20230710,100600,45620548,1989,1989,1989,1989,0
20230710,100500,45620548,1989,1988,1989,1988,107
20230710,100400,45407727,1989,1989,1989,1989,0
20230710,100300,45407727,1989,1989,1989,1989,50
20230710,100200,45308277,1989,1989,1989,1989,23
20230710,100100,45262530,1990,1989,1990,1989,28
20230710,100000,45206837,1989,1989,1989,1989,26
20230710,095900,45155123,1989,1990,1990,1987,723
20230710,095800,43716978,1990,1990,1990,1990,0
20230710,095700,43716978,1990,1990,1990,1990,0
20230710,095600,43716978,1990,1987,1990,1987,2
20230710,095500,43713001,1989,1989,1990,1986,98
20230710,095400,43517989,1990,1990,1990,1990,0
20230710,095300,43517989,1990,1991,1991,1990,247
20230710,095200,43026347,1991,1991,1991,1991,147
20230710,095100,42733670,1991,1981,1991,1981,510
20230710,095000,41719014,1981,1976,1981,1976,341
20230710,094900,41043963,1975,1975,1975,1975,0
20230710,094800,41043963,1975,1976,1976,1975,3
20230710,094700,41038036,1976,1975,1976,1975,24
20230710,094600,40990635,1975,1975,1975,1975,52
20230710,094500,40887935,1974,1974,1974,1974,19
20230710,094400,40850429,1974,1974,1974,1974,10
20230710,094300,40830689,1973,1971,1973,1971,9
20230710,094200,40812938,1971,1964,1971,1964,9021
20230710,094100,23084739,1963,1963,1963,1963,546
20230710,094000,22012941,1963,1963,1963,1963,64
20230710,093900,21887309,1963,1962,1963,1962,34
20230710,093800,21820569,1962,1962,1962,1962,6
20230710,093700,21808797,1961,1958,1961,1958,665
20230710,093600,20505774,1956,1956,1956,1956,0
20230710,093500,20505774,1956,1957,1957,1956,400
20230710,093400,19723252,1958,1959,1959,1958,40
20230710,093300,19644922,1959,1959,1959,1959,0
20230710,093200,19644922,1959,1959,1959,1959,149
20230710,093100,19353031,1959,1959,1959,1959,19
20230710,093000,19315810,1960,1960,1960,1960,460
20230710,092900,18414210,1960,1960,1960,1960,18
20230710,092800,18378930,1960,1960,1960,1960,10
20230710,092700,18359330,1959,1959,1959,1959,0
20230710,092600,18359330,1959,1959,1959,1959,97
20230710,092500,18169307,1958,1958,1958,1958,4
20230710,092400,18161475,1957,1957,1957,1957,23
20230710,092300,18116464,1956,1956,1956,1956,0
20230710,092200,18116464,1956,1956,1956,1956,0
20230710,092100,18116464,1956,1955,1956,1955,4830
20230710,092000,8669101,1954,1952,1954,1952,131
20230710,091900,8413387,1955,1955,1955,1955,1
20230710,091800,8411432,1951,1951,1951,1951,0
20230710,091700,8411432,1951,1954,1956,1951,936
20230710,091600,6582789,1954,1954,1954,1954,50
20230710,091500,6485089,1949,1949,1949,1949,0
20230710,091400,6485089,1949,1949,1949,1949,0
20230710,091300,6485089,1949,1949,1949,1949,107
20230710,091200,6276546,1949,1949,1949,1949,589
20230710,091100,5128585,1949,1949,1949,1949,105
20230710,091000,4923940,1954,1954,1954,1954,14
20230710,090900,4896584,1948,1948,1948,1948,1
20230710,090800,4894636,1948,1948,1948,1948,1
20230710,090700,4892688,1955,1955,1955,1955,1
20230710,090600,4890733,1955,1955,1955,1955,41
20230710,090500,4810578,1956,1949,1956,1949,1016
20230710,090400,2824864,1946,1946,1946,1946,0
20230710,090300,2824864,1946,1946,1946,1946,50
20230710,090200,2727564,1949,1946,1949,1946,114
20230710,090100,2505634,1956,1956,1956,1955,22
20230710,090000,2462604,1956,1956,1956,1956,1259