KissMeData/048870/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191800,189892406,1973,1973,1973,1973,1345
20230728,191700,189892406,1973,1973,1973,1973,0
20230728,191600,189892406,1973,1973,1973,1973,0
20230728,191500,189892406,1973,1973,1973,1973,0
20230728,191400,189892406,1973,1973,1973,1973,0
20230728,191300,189892406,1973,1973,1973,1973,0
20230728,191200,189892406,1973,1973,1973,1973,0
20230728,191100,189892406,1973,1973,1973,1973,0
20230728,191000,189892406,1973,1973,1973,1973,0
20230728,190900,189892406,1973,1973,1973,1973,0
20230728,190800,189892406,1973,1973,1973,1973,0
20230728,190700,189892406,1973,1973,1973,1973,0
20230728,190600,189892406,1973,1973,1973,1973,0
20230728,190500,189892406,1973,1973,1973,1973,0
20230728,190400,189892406,1973,1973,1973,1973,0
20230728,190300,189892406,1973,1973,1973,1973,0
20230728,190200,189892406,1973,1973,1973,1973,0
20230728,190100,189892406,1973,1973,1973,1973,0
20230728,190000,189892406,1973,1973,1973,1973,0
20230728,185900,189892406,1973,1973,1973,1973,0
20230728,185800,189892406,1973,1973,1973,1973,0
20230728,185700,189892406,1973,1973,1973,1973,0
20230728,185600,189892406,1973,1973,1973,1973,0
20230728,185500,189892406,1973,1973,1973,1973,0
20230728,185400,189892406,1973,1973,1973,1973,0
20230728,185300,189892406,1973,1973,1973,1973,0
20230728,185200,189892406,1973,1973,1973,1973,0
20230728,185100,189892406,1973,1973,1973,1973,0
20230728,185000,189892406,1973,1973,1973,1973,0
20230728,184900,189892406,1973,1973,1973,1973,0
20230728,184800,189892406,1973,1973,1973,1973,1345
20230728,184700,189892406,1973,1973,1973,1973,0
20230728,184600,189892406,1973,1973,1973,1973,0
20230728,184500,189892406,1973,1973,1973,1973,0
20230728,184400,189892406,1973,1973,1973,1973,0
20230728,184300,189892406,1973,1973,1973,1973,0
20230728,184200,189892406,1973,1973,1973,1973,0
20230728,184100,189892406,1973,1973,1973,1973,0
20230728,184000,189892406,1973,1973,1973,1973,0
20230728,183900,189892406,1973,1973,1973,1973,0
20230728,183800,189892406,1973,1973,1973,1973,0
20230728,183700,189892406,1973,1973,1973,1973,0
20230728,183600,189892406,1973,1973,1973,1973,0
20230728,183500,189892406,1973,1973,1973,1973,0
20230728,183400,189892406,1973,1973,1973,1973,0
20230728,183300,189892406,1973,1973,1973,1973,0
20230728,183200,189892406,1973,1973,1973,1973,0
20230728,183100,189892406,1973,1973,1973,1973,0
20230728,183000,189892406,1973,1973,1973,1973,0
20230728,182900,189892406,1973,1973,1973,1973,0
20230728,182800,189892406,1973,1973,1973,1973,0
20230728,182700,189892406,1973,1973,1973,1973,0
20230728,182600,189892406,1973,1973,1973,1973,0
20230728,182500,189892406,1973,1973,1973,1973,0
20230728,182400,189892406,1973,1973,1973,1973,0
20230728,182300,189892406,1973,1973,1973,1973,0
20230728,182200,189892406,1973,1973,1973,1973,0
20230728,182100,189892406,1973,1973,1973,1973,0
20230728,182000,189892406,1973,1973,1973,1973,0
20230728,181900,189892406,1973,1973,1973,1973,0
20230728,181800,189892406,1973,1973,1973,1973,1345
20230728,181700,189892406,1973,1973,1973,1973,0
20230728,181600,189892406,1973,1973,1973,1973,0
20230728,181500,189892406,1973,1973,1973,1973,0
20230728,181400,189892406,1973,1973,1973,1973,0
20230728,181300,189892406,1973,1973,1973,1973,0
20230728,181200,189892406,1973,1973,1973,1973,0
20230728,181100,189892406,1973,1973,1973,1973,0
20230728,181000,189892406,1973,1973,1973,1973,0
20230728,180900,189892406,1973,1973,1973,1973,0
20230728,180800,189892406,1973,1973,1973,1973,0
20230728,180700,189892406,1973,1973,1973,1973,0
20230728,180600,189892406,1973,1973,1973,1973,0
20230728,180500,189892406,1973,1973,1973,1973,0
20230728,180400,189892406,1973,1973,1973,1973,0
20230728,180300,189892406,1973,1973,1973,1973,0
20230728,180200,189892406,1973,1973,1973,1973,0
20230728,180100,189892406,1973,1973,1973,1973,0
20230728,180000,189892406,1973,1973,1973,1973,0
20230728,175900,189892406,1973,1973,1973,1973,0
20230728,175800,189892406,1973,1973,1973,1973,0
20230728,175700,189892406,1973,1973,1973,1973,0
20230728,175600,189892406,1973,1973,1973,1973,0
20230728,175500,189892406,1973,1973,1973,1973,0
20230728,175400,189892406,1973,1973,1973,1973,0
20230728,175300,189892406,1973,1973,1973,1973,0
20230728,175200,189892406,1973,1973,1973,1973,0
20230728,175100,189892406,1973,1973,1973,1973,0
20230728,175000,189892406,1973,1973,1973,1973,0
20230728,174900,189892406,1973,1973,1973,1973,0
20230728,174800,189892406,1973,1973,1973,1973,1345
20230728,174700,189892406,1973,1973,1973,1973,0
20230728,174600,189892406,1973,1973,1973,1973,0
20230728,174500,189892406,1973,1973,1973,1973,0
20230728,174400,189892406,1973,1973,1973,1973,0
20230728,174300,189892406,1973,1973,1973,1973,0
20230728,174200,189892406,1973,1973,1973,1973,0
20230728,174100,189892406,1973,1973,1973,1973,0
20230728,174000,189892406,1973,1973,1973,1973,0
20230728,173900,189892406,1973,1973,1973,1973,0
20230728,173800,189892406,1973,1973,1973,1973,0
20230728,173700,189892406,1973,1973,1973,1973,0
20230728,173600,189892406,1973,1973,1973,1973,0
20230728,173500,189892406,1973,1973,1973,1973,0
20230728,173400,189892406,1973,1973,1973,1973,0
20230728,173300,189892406,1973,1973,1973,1973,0
20230728,173200,189892406,1973,1973,1973,1973,0
20230728,173100,189892406,1973,1973,1973,1973,0
20230728,173000,189892406,1973,1973,1973,1973,0
20230728,172900,189892406,1973,1973,1973,1973,0
20230728,172800,189892406,1973,1973,1973,1973,0
20230728,172700,189892406,1973,1973,1973,1973,0
20230728,172600,189892406,1973,1973,1973,1973,0
20230728,172500,189892406,1973,1973,1973,1973,0
20230728,172400,189892406,1973,1973,1973,1973,0
20230728,172300,189892406,1973,1973,1973,1973,0
20230728,172200,189892406,1973,1973,1973,1973,0
20230728,172100,189892406,1973,1973,1973,1973,0
20230728,172000,189892406,1973,1973,1973,1973,0
20230728,171900,189892406,1973,1973,1973,1973,0
20230728,171800,189892406,1973,1973,1973,1973,1345
20230728,171700,189892406,1973,1973,1973,1973,0
20230728,171600,189892406,1973,1973,1973,1973,0
20230728,171500,189892406,1973,1973,1973,1973,0
20230728,171400,189892406,1973,1973,1973,1973,0
20230728,171300,189892406,1973,1973,1973,1973,0
20230728,171200,189892406,1973,1973,1973,1973,0
20230728,171100,189892406,1973,1973,1973,1973,0
20230728,171000,189892406,1973,1973,1973,1973,0
20230728,170900,189892406,1973,1973,1973,1973,0
20230728,170800,189892406,1973,1973,1973,1973,0
20230728,170700,189892406,1973,1973,1973,1973,0
20230728,170600,189892406,1973,1973,1973,1973,0
20230728,170500,189892406,1973,1973,1973,1973,0
20230728,170400,189892406,1973,1973,1973,1973,0
20230728,170300,189892406,1973,1973,1973,1973,0
20230728,170200,189892406,1973,1973,1973,1973,0
20230728,170100,189892406,1973,1973,1973,1973,0
20230728,170000,189892406,1973,1973,1973,1973,0
20230728,165900,189892406,1973,1973,1973,1973,0
20230728,165800,189892406,1973,1973,1973,1973,0
20230728,165700,189892406,1973,1973,1973,1973,0
20230728,165600,189892406,1973,1973,1973,1973,0
20230728,165500,189892406,1973,1973,1973,1973,0
20230728,165400,189892406,1973,1973,1973,1973,0
20230728,165300,189892406,1973,1973,1973,1973,0
20230728,165200,189892406,1973,1973,1973,1973,0
20230728,165100,189892406,1973,1973,1973,1973,0
20230728,165000,189892406,1973,1973,1973,1973,0
20230728,164900,189892406,1973,1973,1973,1973,0
20230728,164800,189892406,1973,1973,1973,1973,1345
20230728,164700,189892406,1973,1973,1973,1973,0
20230728,164600,189892406,1973,1973,1973,1973,0
20230728,164500,189892406,1973,1973,1973,1973,0
20230728,164400,189892406,1973,1973,1973,1973,0
20230728,164300,189892406,1973,1973,1973,1973,0
20230728,164200,189892406,1973,1973,1973,1973,0
20230728,164100,189892406,1973,1973,1973,1973,0
20230728,164000,189892406,1973,1973,1973,1973,0
20230728,163900,189892406,1973,1973,1973,1973,0
20230728,163800,189892406,1973,1973,1973,1973,0
20230728,163700,189892406,1973,1973,1973,1973,0
20230728,163600,189892406,1973,1973,1973,1973,0
20230728,163500,189892406,1973,1973,1973,1973,0
20230728,163400,189892406,1973,1973,1973,1973,0
20230728,163300,189892406,1973,1973,1973,1973,0
20230728,163200,189892406,1973,1973,1973,1973,0
20230728,163100,189892406,1973,1973,1973,1973,0
20230728,163000,189892406,1973,1973,1973,1973,0
20230728,162900,189892406,1973,1973,1973,1973,0
20230728,162800,189892406,1973,1973,1973,1973,0
20230728,162700,189892406,1973,1973,1973,1973,0
20230728,162600,189892406,1973,1973,1973,1973,0
20230728,162500,189892406,1973,1973,1973,1973,0
20230728,162400,189892406,1973,1973,1973,1973,0
20230728,162300,189892406,1973,1973,1973,1973,0
20230728,162200,189892406,1973,1973,1973,1973,0
20230728,162100,189892406,1973,1973,1973,1973,0
20230728,162000,189892406,1973,1973,1973,1973,0
20230728,161900,189892406,1973,1973,1973,1973,0
20230728,161800,189892406,1973,1973,1973,1973,1345
20230728,161700,189892406,1973,1973,1973,1973,0
20230728,161600,189892406,1973,1973,1973,1973,0
20230728,161500,189892406,1973,1973,1973,1973,0
20230728,161400,189892406,1973,1973,1973,1973,0
20230728,161300,189892406,1973,1973,1973,1973,0
20230728,161200,189892406,1973,1973,1973,1973,0
20230728,161100,189892406,1973,1973,1973,1973,0
20230728,161000,189892406,1973,1973,1973,1973,0
20230728,160900,189892406,1973,1973,1973,1973,0
20230728,160800,189892406,1973,1973,1973,1973,0
20230728,160700,189892406,1973,1973,1973,1973,0
20230728,160600,189892406,1973,1973,1973,1973,0
20230728,160500,189892406,1973,1973,1973,1973,0
20230728,160400,189892406,1973,1973,1973,1973,0
20230728,160300,189892406,1973,1973,1973,1973,0
20230728,160200,189892406,1973,1973,1973,1973,0
20230728,160100,189892406,1973,1973,1973,1973,0
20230728,160000,189892406,1973,1973,1973,1973,0
20230728,155900,189892406,1973,1973,1973,1973,0
20230728,155800,189892406,1973,1973,1973,1973,0
20230728,155700,189892406,1973,1973,1973,1973,0
20230728,155600,189892406,1973,1973,1973,1973,0
20230728,155500,189892406,1973,1973,1973,1973,0
20230728,155400,189892406,1973,1973,1973,1973,0
20230728,155300,189892406,1973,1973,1973,1973,0
20230728,155200,189892406,1973,1973,1973,1973,0
20230728,155100,189892406,1973,1973,1973,1973,0
20230728,155000,189892406,1973,1973,1973,1973,0
20230728,154900,189892406,1973,1973,1973,1973,0
20230728,154800,189892406,1973,1973,1973,1973,1345
20230728,154700,189892406,1973,1973,1973,1973,0
20230728,154600,189892406,1973,1973,1973,1973,0
20230728,154500,189892406,1973,1973,1973,1973,0
20230728,154400,189892406,1973,1973,1973,1973,0
20230728,154300,189892406,1973,1973,1973,1973,0
20230728,154200,189892406,1973,1973,1973,1973,0
20230728,154100,189892406,1973,1973,1973,1973,0
20230728,154000,189892406,1973,1973,1973,1973,0
20230728,153900,189892406,1973,1973,1973,1973,0
20230728,153800,189892406,1973,1973,1973,1973,0
20230728,153700,189892406,1973,1973,1973,1973,0
20230728,153600,189892406,1973,1973,1973,1973,0
20230728,153500,189892406,1973,1973,1973,1973,0
20230728,153400,189892406,1973,1973,1973,1973,0
20230728,153300,189892406,1973,1973,1973,1973,0
20230728,153200,189892406,1973,1973,1973,1973,0
20230728,153100,189892406,1973,1973,1973,1973,0
20230728,153000,189892406,1973,1973,1973,1973,1345
20230728,152900,187238721,1969,1969,1969,1969,0
20230728,152800,187238721,1969,1969,1969,1969,0
20230728,152700,187238721,1969,1969,1969,1969,0
20230728,152600,187238721,1969,1969,1969,1969,0
20230728,152500,187238721,1969,1969,1969,1969,0
20230728,152400,187238721,1969,1969,1969,1969,0
20230728,152300,187238721,1969,1969,1969,1969,0
20230728,152200,187238721,1969,1969,1969,1969,0
20230728,152100,187238721,1969,1969,1969,1969,0
20230728,152000,187238721,1969,1969,1969,1969,0
20230728,151900,187238721,1969,1972,1974,1969,600
20230728,151800,186055481,1973,1968,1973,1968,460
20230728,151700,185149419,1968,1962,1968,1960,378
20230728,151600,184406713,1962,1974,1974,1962,1100
20230728,151500,182244535,1975,1976,1976,1975,260
20230728,151400,181730831,1977,1975,1977,1975,21
20230728,151300,181689346,1975,1976,1978,1975,56
20230728,151200,181578641,1978,1978,1978,1976,282
20230728,151100,181020870,1978,1976,1978,1976,299
20230728,151000,180429689,1975,1974,1976,1972,681
20230728,150900,179084865,1972,1971,1972,1971,71
20230728,150800,178944869,1972,1972,1972,1972,10
20230728,150700,178925149,1973,1973,1973,1973,0
20230728,150600,178925149,1973,1964,1973,1964,130
20230728,150500,178668870,1964,1968,1973,1964,16
20230728,150400,178637392,1969,1965,1969,1965,242
20230728,150300,178160928,1965,1965,1965,1965,15
20230728,150200,178131453,1968,1968,1968,1968,241
20230728,150100,177657165,1969,1969,1969,1969,0
20230728,150000,177657165,1969,1969,1969,1969,33
20230728,145900,177592188,1968,1969,1969,1968,53
20230728,145800,177487836,1972,1971,1972,1971,379
20230728,145700,176740636,1971,1972,1972,1971,92
20230728,145600,176559264,1973,1967,1974,1965,379
20230728,145500,175812247,1961,1961,1961,1961,11
20230728,145400,175790676,1961,1956,1961,1956,242
20230728,145300,175316267,1959,1955,1959,1955,40
20230728,145200,175237971,1955,1955,1955,1955,449
20230728,145100,174360176,1961,1961,1961,1961,0
20230728,145000,174360176,1961,1960,1961,1960,100
20230728,144900,174164091,1961,1958,1961,1958,91
20230728,144800,173985656,1956,1956,1956,1956,0
20230728,144700,173985656,1956,1956,1956,1956,0
20230728,144600,173985656,1956,1956,1956,1956,10
20230728,144500,173966096,1956,1956,1956,1956,4
20230728,144400,173958272,1955,1955,1955,1955,291
20230728,144300,173389367,1955,1955,1955,1955,0
20230728,144200,173389367,1955,1955,1955,1955,0
20230728,144100,173389367,1955,1954,1955,1954,14
20230728,144000,173362001,1955,1955,1955,1955,0
20230728,143900,173362001,1955,1955,1955,1955,0
20230728,143800,173362001,1955,1955,1955,1955,0
20230728,143700,173362001,1955,1955,1955,1955,0
20230728,143600,173362001,1955,1955,1955,1955,0
20230728,143500,173362001,1955,1947,1955,1947,61
20230728,143400,173243071,1944,1944,1944,1944,4
20230728,143300,173235295,1947,1947,1947,1947,200
20230728,143200,172845895,1947,1947,1947,1947,73
20230728,143100,172703764,1943,1943,1943,1943,12
20230728,143000,172680448,1943,1943,1943,1943,1620
20230728,142900,169532788,1943,1943,1943,1943,406
20230728,142800,168743930,1950,1952,1952,1950,311
20230728,142700,168137169,1953,1953,1953,1953,0
20230728,142600,168137169,1953,1953,1953,1953,0
20230728,142500,168137169,1953,1953,1953,1953,10
20230728,142400,168117639,1953,1953,1953,1953,2
20230728,142300,168113733,1954,1954,1954,1954,0
20230728,142200,168113733,1954,1954,1954,1954,1001
20230728,142100,166157779,1954,1954,1954,1954,0
20230728,142000,166157779,1954,1954,1954,1954,1
20230728,141900,166155825,1955,1955,1955,1955,0
20230728,141800,166155825,1955,1955,1955,1955,0
20230728,141700,166155825,1955,1956,1956,1955,17
20230728,141600,166122589,1956,1956,1956,1956,1
20230728,141500,166120633,1957,1957,1957,1957,0
20230728,141400,166120633,1957,1957,1957,1957,2
20230728,141300,166116719,1960,1960,1960,1960,1
20230728,141200,166114759,1959,1959,1959,1959,0
20230728,141100,166114759,1959,1959,1960,1959,114
20230728,141000,165891419,1959,1959,1959,1959,4
20230728,140900,165883583,1958,1958,1958,1958,0
20230728,140800,165883583,1958,1958,1958,1958,18
20230728,140700,165848339,1958,1958,1958,1958,1
20230728,140600,165846381,1958,1958,1958,1958,1
20230728,140500,165844423,1958,1960,1960,1958,33
20230728,140400,165779745,1961,1961,1961,1961,0
20230728,140300,165779745,1961,1961,1961,1961,0
20230728,140200,165779745,1961,1961,1961,1961,0
20230728,140100,165779745,1961,1961,1961,1961,0
20230728,140000,165779745,1961,1961,1961,1961,0
20230728,135900,165779745,1961,1961,1961,1961,0
20230728,135800,165779745,1961,1961,1961,1961,0
20230728,135700,165779745,1961,1961,1961,1961,2
20230728,135600,165775823,1961,1961,1961,1961,0
20230728,135500,165775823,1961,1959,1961,1959,25
20230728,135400,165726808,1958,1958,1958,1958,1100
20230728,135300,163573008,1958,1959,1959,1958,2510
20230728,135200,158658036,1959,1961,1961,1959,899
20230728,135100,156895391,1964,1964,1964,1964,0
20230728,135000,156895391,1964,1964,1964,1964,0
20230728,134900,156895391,1964,1964,1964,1964,0
20230728,134800,156895391,1964,1964,1964,1964,0
20230728,134700,156895391,1964,1965,1965,1964,800
20230728,134600,155324148,1972,1972,1972,1972,0
20230728,134500,155324148,1972,1972,1972,1972,0
20230728,134400,155324148,1972,1972,1972,1972,3
20230728,134300,155318232,1973,1973,1973,1973,0
20230728,134200,155318232,1973,1973,1973,1973,0
20230728,134100,155318232,1973,1973,1973,1973,0
20230728,134000,155318232,1973,1973,1973,1969,100
20230728,133900,155120954,1973,1973,1973,1973,0
20230728,133800,155120954,1973,1973,1973,1973,0
20230728,133700,155120954,1973,1973,1973,1973,0
20230728,133600,155120954,1973,1973,1973,1973,0
20230728,133500,155120954,1973,1973,1973,1973,0
20230728,133400,155120954,1973,1971,1973,1971,17
20230728,133300,155087425,1973,1973,1973,1973,0
20230728,133200,155087425,1973,1973,1973,1973,0
20230728,133100,155087425,1973,1973,1973,1973,0
20230728,133000,155087425,1973,1970,1973,1969,15
20230728,132900,155057862,1972,1972,1972,1972,100
20230728,132800,154860662,1972,1972,1972,1972,0
20230728,132700,154860662,1972,1972,1972,1972,0
20230728,132600,154860662,1972,1972,1972,1972,3
20230728,132500,154854746,1974,1974,1974,1974,0
20230728,132400,154854746,1974,1974,1974,1974,0
20230728,132300,154854746,1974,1974,1974,1974,0
20230728,132200,154854746,1974,1974,1974,1974,0
20230728,132100,154854746,1974,1974,1974,1974,0
20230728,132000,154854746,1974,1974,1974,1974,0
20230728,131900,154854746,1974,1974,1974,1974,0
20230728,131800,154854746,1974,1974,1974,1974,0
20230728,131700,154854746,1974,1974,1974,1974,0
20230728,131600,154854746,1974,1971,1974,1971,22
20230728,131500,154811341,1974,1974,1974,1974,0
20230728,131400,154811341,1974,1974,1974,1974,0
20230728,131300,154811341,1974,1974,1974,1974,0
20230728,131200,154811341,1974,1974,1974,1974,0
20230728,131100,154811341,1974,1974,1974,1974,0
20230728,131000,154811341,1974,1974,1974,1974,0
20230728,130900,154811341,1974,1974,1974,1974,0
20230728,130800,154811341,1974,1974,1974,1974,0
20230728,130700,154811341,1974,1974,1974,1974,0
20230728,130600,154811341,1974,1974,1974,1974,0
20230728,130500,154811341,1974,1972,1974,1972,15
20230728,130400,154781753,1974,1974,1974,1974,0
20230728,130300,154781753,1974,1974,1974,1974,0
20230728,130200,154781753,1974,1974,1974,1974,0
20230728,130100,154781753,1974,1974,1974,1974,0
20230728,130000,154781753,1974,1965,1974,1964,167
20230728,125900,154453318,1974,1974,1974,1974,0
20230728,125800,154453318,1974,1974,1974,1974,0
20230728,125700,154453318,1974,1974,1974,1974,33
20230728,125600,154388176,1974,1972,1974,1972,20
20230728,125500,154348704,1974,1974,1974,1974,0
20230728,125400,154348704,1974,1974,1974,1974,0
20230728,125300,154348704,1974,1974,1974,1974,0
20230728,125200,154348704,1974,1969,1974,1969,20
20230728,125100,154309266,1974,1968,1974,1968,50
20230728,125000,154210657,1974,1974,1974,1974,0
20230728,124900,154210657,1974,1974,1974,1974,0
20230728,124800,154210657,1974,1974,1974,1974,0
20230728,124700,154210657,1974,1972,1974,1971,97
20230728,124600,154019291,1973,1973,1973,1973,0
20230728,124500,154019291,1973,1971,1973,1970,130
20230728,124400,153762911,1973,1973,1973,1973,0
20230728,124300,153762911,1973,1973,1973,1973,0
20230728,124200,153762911,1973,1973,1973,1973,0
20230728,124100,153762911,1973,1973,1973,1973,0
20230728,124000,153762911,1973,1973,1973,1973,985
20230728,123900,151819506,1974,1974,1974,1974,0
20230728,123800,151819506,1974,1974,1974,1974,0
20230728,123700,151819506,1974,1974,1974,1974,0
20230728,123600,151819506,1974,1962,1974,1962,9194
20230728,123500,133745194,1961,1961,1961,1961,0
20230728,123400,133745194,1961,1961,1961,1961,1
20230728,123300,133743233,1960,1964,1964,1960,10
20230728,123200,133723613,1965,1965,1965,1965,12
20230728,123100,133700033,1966,1966,1966,1966,0
20230728,123000,133700033,1966,1966,1966,1966,0
20230728,122900,133700033,1966,1966,1966,1966,0
20230728,122800,133700033,1966,1966,1966,1966,0
20230728,122700,133700033,1966,1966,1966,1966,0
20230728,122600,133700033,1966,1966,1966,1966,0
20230728,122500,133700033,1966,1966,1966,1966,0
20230728,122400,133700033,1966,1966,1966,1966,0
20230728,122300,133700033,1966,1966,1966,1966,0
20230728,122200,133700033,1966,1966,1966,1966,0
20230728,122100,133700033,1966,1966,1966,1966,0
20230728,122000,133700033,1966,1966,1966,1966,0
20230728,121900,133700033,1966,1966,1966,1966,0
20230728,121800,133700033,1966,1966,1966,1966,0
20230728,121700,133700033,1966,1966,1966,1966,0
20230728,121600,133700033,1966,1966,1966,1966,27
20230728,121500,133646951,1966,1966,1966,1966,0
20230728,121400,133646951,1966,1966,1966,1966,200
20230728,121300,133253751,1966,1966,1966,1966,3
20230728,121200,133247853,1969,1969,1969,1969,0
20230728,121100,133247853,1969,1968,1969,1968,100
20230728,121000,133050959,1968,1968,1968,1968,0
20230728,120900,133050959,1968,1966,1968,1966,164
20230728,120800,132728533,1969,1969,1969,1969,0
20230728,120700,132728533,1969,1969,1969,1969,1
20230728,120600,132726564,1966,1966,1966,1966,14
20230728,120500,132699040,1967,1967,1967,1967,0
20230728,120400,132699040,1967,1967,1967,1967,0
20230728,120300,132699040,1967,1967,1967,1967,2
20230728,120200,132695106,1970,1970,1970,1970,0
20230728,120100,132695106,1970,1970,1970,1970,0
20230728,120000,132695106,1970,1970,1970,1970,0
20230728,115900,132695106,1970,1970,1970,1970,1
20230728,115800,132693136,1971,1971,1971,1971,0
20230728,115700,132693136,1971,1971,1971,1971,0
20230728,115600,132693136,1971,1968,1971,1968,190
20230728,115500,132319198,1968,1968,1968,1968,0
20230728,115400,132319198,1968,1968,1968,1968,0
20230728,115300,132319198,1968,1967,1968,1967,2
20230728,115200,132315263,1968,1969,1971,1968,810
20230728,115100,130721176,1968,1968,1968,1968,2
20230728,115000,130717240,1968,1968,1968,1968,2
20230728,114900,130713304,1968,1969,1969,1968,58
20230728,114800,130599142,1971,1971,1971,1971,0
20230728,114700,130599142,1971,1971,1971,1971,0
20230728,114600,130599142,1971,1971,1971,1971,1
20230728,114500,130597171,1968,1968,1968,1968,0
20230728,114400,130597171,1968,1968,1968,1968,0
20230728,114300,130597171,1968,1968,1968,1968,2
20230728,114200,130593235,1971,1971,1971,1971,0
20230728,114100,130593235,1971,1969,1971,1969,61
20230728,114000,130473124,1968,1968,1968,1968,238
20230728,113900,130004740,1968,1968,1968,1968,4
20230728,113800,129996868,1969,1969,1969,1969,173
20230728,113700,129656231,1968,1968,1970,1968,623
20230728,113600,128430116,1970,1968,1970,1968,1311
20230728,113500,125848193,1966,1966,1966,1966,0
20230728,113400,125848193,1966,1966,1966,1966,34
20230728,113300,125781349,1967,1966,1967,1966,306
20230728,113200,125179653,1965,1965,1965,1965,221
20230728,113100,124745388,1965,1965,1965,1965,192
20230728,113000,124368108,1965,1965,1965,1965,0
20230728,112900,124368108,1965,1962,1965,1962,1736
20230728,112800,120961066,1962,1962,1962,1962,18
20230728,112700,120925750,1962,1962,1962,1962,0
20230728,112600,120925750,1962,1956,1962,1956,4620
20230728,112500,111872701,1957,1957,1957,1957,0
20230728,112400,111872701,1957,1957,1957,1957,71
20230728,112300,111733754,1957,1955,1957,1955,375
20230728,112200,111000286,1955,1955,1955,1955,10
20230728,112100,110980736,1956,1955,1956,1955,520
20230728,112000,109963667,1956,1955,1956,1955,241
20230728,111900,109492300,1955,1954,1955,1954,915
20230728,111800,107703500,1955,1955,1955,1955,0
20230728,111700,107703500,1955,1955,1955,1955,0
20230728,111600,107703500,1955,1953,1955,1953,493
20230728,111500,106740040,1953,1953,1953,1953,1
20230728,111400,106738087,1954,1954,1954,1954,6
20230728,111300,106726363,1954,1950,1954,1950,184
20230728,111200,106367539,1949,1949,1949,1949,0
20230728,111100,106367539,1949,1949,1949,1949,0
20230728,111000,106367539,1949,1948,1949,1948,77
20230728,110900,106217473,1949,1948,1949,1948,447
20230728,110800,105346532,1947,1947,1947,1947,28
20230728,110700,105292016,1946,1946,1946,1946,0
20230728,110600,105292016,1946,1945,1946,1945,65
20230728,110500,105165529,1945,1945,1945,1945,0
20230728,110400,105165529,1945,1945,1945,1945,0
20230728,110300,105165529,1945,1945,1945,1945,0
20230728,110200,105165529,1945,1945,1945,1945,0
20230728,110100,105165529,1945,1944,1945,1944,7
20230728,110000,105151915,1945,1945,1945,1945,1
20230728,105900,105149970,1945,1945,1945,1945,0
20230728,105800,105149970,1945,1945,1945,1945,10
20230728,105700,105130520,1950,1950,1950,1950,0
20230728,105600,105130520,1950,1950,1950,1950,0
20230728,105500,105130520,1950,1950,1950,1950,0
20230728,105400,105130520,1950,1950,1950,1950,0
20230728,105300,105130520,1950,1950,1950,1950,0
20230728,105200,105130520,1950,1950,1950,1950,0
20230728,105100,105130520,1950,1935,1950,1935,557
20230728,105000,104045607,1935,1946,1946,1935,386
20230728,104900,103297425,1946,1946,1946,1946,142
20230728,104800,103021093,1946,1946,1946,1946,33
20230728,104700,102956875,1949,1949,1949,1949,500
20230728,104600,101982375,1949,1949,1949,1949,0
20230728,104500,101982375,1949,1941,1950,1938,1002
20230728,104400,100035739,1942,1942,1942,1942,0
20230728,104300,100035739,1942,1942,1942,1942,1808
20230728,104200,96524603,1945,1945,1945,1945,447
20230728,104100,95655188,1949,1949,1949,1949,5
20230728,104000,95645443,1945,1945,1945,1945,0
20230728,103900,95645443,1945,1945,1945,1945,0
20230728,103800,95645443,1945,1945,1945,1945,0
20230728,103700,95645443,1945,1945,1945,1945,0
20230728,103600,95645443,1945,1946,1946,1945,1510
20230728,103500,92708474,1949,1949,1949,1949,64
20230728,103400,92583738,1950,1949,1950,1949,122
20230728,103300,92345859,1949,1951,1951,1949,564
20230728,103200,91245960,1959,1959,1959,1959,0
20230728,103100,91245960,1959,1959,1959,1959,0
20230728,103000,91245960,1959,1959,1959,1959,0
20230728,102900,91245960,1959,1959,1959,1959,0
20230728,102800,91245960,1959,1959,1959,1959,0
20230728,102700,91245960,1959,1959,1959,1959,0
20230728,102600,91245960,1959,1959,1959,1959,0
20230728,102500,91245960,1959,1959,1959,1959,0
20230728,102400,91245960,1959,1956,1959,1956,82
20230728,102300,91085377,1957,1953,1957,1953,165
20230728,102200,90762532,1950,1950,1950,1950,0
20230728,102100,90762532,1950,1950,1950,1950,0
20230728,102000,90762532,1950,1950,1950,1950,1024
20230728,101900,88765732,1950,1950,1950,1950,5
20230728,101800,88755982,1954,1954,1955,1950,201
20230728,101700,88363454,1954,1954,1954,1954,80
20230728,101600,88207134,1954,1954,1954,1954,0
20230728,101500,88207134,1954,1954,1954,1954,0
20230728,101400,88207134,1954,1954,1954,1954,3
20230728,101300,88201272,1959,1959,1959,1959,0
20230728,101200,88201272,1959,1954,1959,1954,1338
20230728,101100,85583998,1953,1945,1953,1945,3119
20230728,101000,79503930,1944,1944,1944,1944,48
20230728,100900,79410618,1949,1948,1949,1948,1047
20230728,100800,77370962,1949,1949,1949,1949,0
20230728,100700,77370962,1949,1949,1949,1949,10
20230728,100600,77351472,1950,1950,1950,1950,0
20230728,100500,77351472,1950,1950,1950,1950,0
20230728,100400,77351472,1950,1950,1950,1950,0
20230728,100300,77351472,1950,1950,1950,1950,23
20230728,100200,77306622,1950,1948,1950,1948,79
20230728,100100,77152689,1948,1943,1948,1943,569
20230728,100000,76045356,1942,1941,1942,1941,183
20230728,095900,75690075,1941,1941,1941,1941,5
20230728,095800,75680370,1941,1937,1941,1937,864
20230728,095700,74005674,1937,1937,1937,1937,15
20230728,095600,73976619,1933,1937,1937,1933,382
20230728,095500,73237829,1939,1932,1939,1932,205
20230728,095400,72841734,1931,1931,1931,1931,0
20230728,095300,72841734,1931,1931,1931,1931,40
20230728,095200,72764494,1930,1930,1930,1930,0
20230728,095100,72764494,1930,1931,1931,1930,2282
20230728,095000,68358073,1932,1935,1935,1932,1061
20230728,094900,66305449,1944,1944,1944,1944,0
20230728,094800,66305449,1944,1944,1944,1944,1000
20230728,094700,64361449,1944,1944,1944,1944,0
20230728,094600,64361449,1944,1944,1944,1944,30
20230728,094500,64303129,1944,1942,1944,1942,430
20230728,094400,63468067,1942,1942,1942,1942,16
20230728,094300,63436995,1944,1942,1944,1942,26
20230728,094200,63386493,1942,1943,1943,1942,212
20230728,094100,62974602,1943,1943,1943,1943,0
20230728,094000,62974602,1943,1941,1943,1941,61
20230728,093900,62856124,1943,1946,1946,1943,1053
20230728,093800,60807016,1948,1948,1948,1948,0
20230728,093700,60807016,1948,1936,1948,1935,896
20230728,093600,59068403,1936,1938,1938,1936,599
20230728,093500,57908039,1949,1949,1949,1949,0
20230728,093400,57908039,1949,1949,1949,1949,0
20230728,093300,57908039,1949,1949,1949,1949,0
20230728,093200,57908039,1949,1949,1949,1949,1
20230728,093100,57906090,1949,1949,1949,1949,1
20230728,093000,57904141,1938,1939,1939,1938,897
20230728,092900,56165566,1939,1955,1955,1937,1296
20230728,092800,53636662,1959,1958,1959,1955,1103
20230728,092700,51478953,1959,1959,1960,1959,705
20230728,092600,50097341,1959,1958,1960,1958,530
20230728,092500,49058744,1959,1959,1959,1955,122
20230728,092400,48819802,1959,1959,1959,1959,9
20230728,092300,48802171,1960,1949,1960,1949,2642
20230728,092200,43647528,1944,1938,1944,1938,494
20230728,092100,42689419,1938,1937,1938,1937,12
20230728,092000,42666165,1938,1938,1938,1937,2063
20230728,091900,38668073,1938,1936,1938,1936,9
20230728,091800,38650642,1938,1933,1938,1933,153
20230728,091700,38354441,1933,1933,1933,1928,5
20230728,091600,38344784,1933,1934,1934,1933,1097
20230728,091500,36223189,1934,1934,1934,1934,379
20230728,091400,35490203,1929,1929,1934,1929,1049
20230728,091300,33464733,1930,1930,1932,1919,3199
20230728,091200,27290802,1929,1921,1929,1919,6475
20230728,091100,14858177,1921,1928,1928,1921,2401
20230728,091000,10243794,1939,1939,1939,1939,1
20230728,090900,10241855,1950,1950,1951,1921,3743
20230728,090800,2989842,1950,1921,1951,1921,12
20230728,090700,2966462,1951,1949,1951,1949,108
20230728,090600,2755921,1949,1950,1950,1949,200
20230728,090500,2366021,1950,1949,1950,1949,300
20230728,090400,1781037,1950,1950,1950,1949,400
20230728,090300,1001043,1950,1950,1950,1950,1
20230728,090200,999093,1950,1950,1950,1950,3
20230728,090100,993243,1917,1917,1917,1917,4
20230728,090000,985575,1954,1915,1954,1915,514