KissMeData/073010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211400,101730251,1982,1982,1982,1982,3090
20230601,211300,101730251,1982,1982,1982,1982,0
20230601,211200,101730251,1982,1982,1982,1982,0
20230601,211100,101730251,1982,1982,1982,1982,0
20230601,211000,101730251,1982,1982,1982,1982,0
20230601,210900,101730251,1982,1982,1982,1982,0
20230601,210800,101730251,1982,1982,1982,1982,0
20230601,210700,101730251,1982,1982,1982,1982,0
20230601,210600,101730251,1982,1982,1982,1982,0
20230601,210500,101730251,1982,1982,1982,1982,0
20230601,210400,101730251,1982,1982,1982,1982,0
20230601,210300,101730251,1982,1982,1982,1982,0
20230601,210200,101730251,1982,1982,1982,1982,0
20230601,210100,101730251,1982,1982,1982,1982,0
20230601,210000,101730251,1982,1982,1982,1982,0
20230601,205900,101730251,1982,1982,1982,1982,0
20230601,205800,101730251,1982,1982,1982,1982,0
20230601,205700,101730251,1982,1982,1982,1982,0
20230601,205600,101730251,1982,1982,1982,1982,0
20230601,205500,101730251,1982,1982,1982,1982,0
20230601,205400,101730251,1982,1982,1982,1982,0
20230601,205300,101730251,1982,1982,1982,1982,0
20230601,205200,101730251,1982,1982,1982,1982,0
20230601,205100,101730251,1982,1982,1982,1982,0
20230601,205000,101730251,1982,1982,1982,1982,0
20230601,204900,101730251,1982,1982,1982,1982,0
20230601,204800,101730251,1982,1982,1982,1982,0
20230601,204700,101730251,1982,1982,1982,1982,0
20230601,204600,101730251,1982,1982,1982,1982,0
20230601,204500,101730251,1982,1982,1982,1982,0
20230601,204400,101730251,1982,1982,1982,1982,3090
20230601,204300,101730251,1982,1982,1982,1982,0
20230601,204200,101730251,1982,1982,1982,1982,0
20230601,204100,101730251,1982,1982,1982,1982,0
20230601,204000,101730251,1982,1982,1982,1982,0
20230601,203900,101730251,1982,1982,1982,1982,0
20230601,203800,101730251,1982,1982,1982,1982,0
20230601,203700,101730251,1982,1982,1982,1982,0
20230601,203600,101730251,1982,1982,1982,1982,0
20230601,203500,101730251,1982,1982,1982,1982,0
20230601,203400,101730251,1982,1982,1982,1982,0
20230601,203300,101730251,1982,1982,1982,1982,0
20230601,203200,101730251,1982,1982,1982,1982,0
20230601,203100,101730251,1982,1982,1982,1982,0
20230601,203000,101730251,1982,1982,1982,1982,0
20230601,202900,101730251,1982,1982,1982,1982,0
20230601,202800,101730251,1982,1982,1982,1982,0
20230601,202700,101730251,1982,1982,1982,1982,0
20230601,202600,101730251,1982,1982,1982,1982,0
20230601,202500,101730251,1982,1982,1982,1982,0
20230601,202400,101730251,1982,1982,1982,1982,0
20230601,202300,101730251,1982,1982,1982,1982,0
20230601,202200,101730251,1982,1982,1982,1982,0
20230601,202100,101730251,1982,1982,1982,1982,0
20230601,202000,101730251,1982,1982,1982,1982,0
20230601,201900,101730251,1982,1982,1982,1982,0
20230601,201800,101730251,1982,1982,1982,1982,0
20230601,201700,101730251,1982,1982,1982,1982,0
20230601,201600,101730251,1982,1982,1982,1982,0
20230601,201500,101730251,1982,1982,1982,1982,0
20230601,201400,101730251,1982,1982,1982,1982,3090
20230601,201300,101730251,1982,1982,1982,1982,0
20230601,201200,101730251,1982,1982,1982,1982,0
20230601,201100,101730251,1982,1982,1982,1982,0
20230601,201000,101730251,1982,1982,1982,1982,0
20230601,200900,101730251,1982,1982,1982,1982,0
20230601,200800,101730251,1982,1982,1982,1982,0
20230601,200700,101730251,1982,1982,1982,1982,0
20230601,200600,101730251,1982,1982,1982,1982,0
20230601,200500,101730251,1982,1982,1982,1982,0
20230601,200400,101730251,1982,1982,1982,1982,0
20230601,200300,101730251,1982,1982,1982,1982,0
20230601,200200,101730251,1982,1982,1982,1982,0
20230601,200100,101730251,1982,1982,1982,1982,0
20230601,200000,101730251,1982,1982,1982,1982,0
20230601,195900,101730251,1982,1982,1982,1982,0
20230601,195800,101730251,1982,1982,1982,1982,0
20230601,195700,101730251,1982,1982,1982,1982,0
20230601,195600,101730251,1982,1982,1982,1982,0
20230601,195500,101730251,1982,1982,1982,1982,0
20230601,195400,101730251,1982,1982,1982,1982,0
20230601,195300,101730251,1982,1982,1982,1982,0
20230601,195200,101730251,1982,1982,1982,1982,0
20230601,195100,101730251,1982,1982,1982,1982,0
20230601,195000,101730251,1982,1982,1982,1982,0
20230601,194900,101730251,1982,1982,1982,1982,0
20230601,194800,101730251,1982,1982,1982,1982,0
20230601,194700,101730251,1982,1982,1982,1982,0
20230601,194600,101730251,1982,1982,1982,1982,0
20230601,194500,101730251,1982,1982,1982,1982,0
20230601,194400,101730251,1982,1982,1982,1982,3090
20230601,194300,101730251,1982,1982,1982,1982,0
20230601,194200,101730251,1982,1982,1982,1982,0
20230601,194100,101730251,1982,1982,1982,1982,0
20230601,194000,101730251,1982,1982,1982,1982,0
20230601,193900,101730251,1982,1982,1982,1982,0
20230601,193800,101730251,1982,1982,1982,1982,0
20230601,193700,101730251,1982,1982,1982,1982,0
20230601,193600,101730251,1982,1982,1982,1982,0
20230601,193500,101730251,1982,1982,1982,1982,0
20230601,193400,101730251,1982,1982,1982,1982,0
20230601,193300,101730251,1982,1982,1982,1982,0
20230601,193200,101730251,1982,1982,1982,1982,0
20230601,193100,101730251,1982,1982,1982,1982,0
20230601,193000,101730251,1982,1982,1982,1982,0
20230601,192900,101730251,1982,1982,1982,1982,0
20230601,192800,101730251,1982,1982,1982,1982,0
20230601,192700,101730251,1982,1982,1982,1982,0
20230601,192600,101730251,1982,1982,1982,1982,0
20230601,192500,101730251,1982,1982,1982,1982,0
20230601,192400,101730251,1982,1982,1982,1982,0
20230601,192300,101730251,1982,1982,1982,1982,0
20230601,192200,101730251,1982,1982,1982,1982,0
20230601,192100,101730251,1982,1982,1982,1982,0
20230601,192000,101730251,1982,1982,1982,1982,0
20230601,191900,101730251,1982,1982,1982,1982,0
20230601,191800,101730251,1982,1982,1982,1982,0
20230601,191700,101730251,1982,1982,1982,1982,0
20230601,191600,101730251,1982,1982,1982,1982,0
20230601,191500,101730251,1982,1982,1982,1982,0
20230601,191400,101730251,1982,1982,1982,1982,3090
20230601,191300,101730251,1982,1982,1982,1982,0
20230601,191200,101730251,1982,1982,1982,1982,0
20230601,191100,101730251,1982,1982,1982,1982,0
20230601,191000,101730251,1982,1982,1982,1982,0
20230601,190900,101730251,1982,1982,1982,1982,0
20230601,190800,101730251,1982,1982,1982,1982,0
20230601,190700,101730251,1982,1982,1982,1982,0
20230601,190600,101730251,1982,1982,1982,1982,0
20230601,190500,101730251,1982,1982,1982,1982,0
20230601,190400,101730251,1982,1982,1982,1982,0
20230601,190300,101730251,1982,1982,1982,1982,0
20230601,190200,101730251,1982,1982,1982,1982,0
20230601,190100,101730251,1982,1982,1982,1982,0
20230601,190000,101730251,1982,1982,1982,1982,0
20230601,185900,101730251,1982,1982,1982,1982,0
20230601,185800,101730251,1982,1982,1982,1982,0
20230601,185700,101730251,1982,1982,1982,1982,0
20230601,185600,101730251,1982,1982,1982,1982,0
20230601,185500,101730251,1982,1982,1982,1982,0
20230601,185400,101730251,1982,1982,1982,1982,0
20230601,185300,101730251,1982,1982,1982,1982,0
20230601,185200,101730251,1982,1982,1982,1982,0
20230601,185100,101730251,1982,1982,1982,1982,0
20230601,185000,101730251,1982,1982,1982,1982,0
20230601,184900,101730251,1982,1982,1982,1982,0
20230601,184800,101730251,1982,1982,1982,1982,0
20230601,184700,101730251,1982,1982,1982,1982,0
20230601,184600,101730251,1982,1982,1982,1982,0
20230601,184500,101730251,1982,1982,1982,1982,0
20230601,184400,101730251,1982,1982,1982,1982,3090
20230601,184300,101730251,1982,1982,1982,1982,0
20230601,184200,101730251,1982,1982,1982,1982,0
20230601,184100,101730251,1982,1982,1982,1982,0
20230601,184000,101730251,1982,1982,1982,1982,0
20230601,183900,101730251,1982,1982,1982,1982,0
20230601,183800,101730251,1982,1982,1982,1982,0
20230601,183700,101730251,1982,1982,1982,1982,0
20230601,183600,101730251,1982,1982,1982,1982,0
20230601,183500,101730251,1982,1982,1982,1982,0
20230601,183400,101730251,1982,1982,1982,1982,0
20230601,183300,101730251,1982,1982,1982,1982,0
20230601,183200,101730251,1982,1982,1982,1982,0
20230601,183100,101730251,1982,1982,1982,1982,0
20230601,183000,101730251,1982,1982,1982,1982,0
20230601,182900,101730251,1982,1982,1982,1982,0
20230601,182800,101730251,1982,1982,1982,1982,0
20230601,182700,101730251,1982,1982,1982,1982,0
20230601,182600,101730251,1982,1982,1982,1982,0
20230601,182500,101730251,1982,1982,1982,1982,0
20230601,182400,101730251,1982,1982,1982,1982,0
20230601,182300,101730251,1982,1982,1982,1982,0
20230601,182200,101730251,1982,1982,1982,1982,0
20230601,182100,101730251,1982,1982,1982,1982,0
20230601,182000,101730251,1982,1982,1982,1982,0
20230601,181900,101730251,1982,1982,1982,1982,0
20230601,181800,101730251,1982,1982,1982,1982,0
20230601,181700,101730251,1982,1982,1982,1982,0
20230601,181600,101730251,1982,1982,1982,1982,0
20230601,181500,101730251,1982,1982,1982,1982,0
20230601,181400,101730251,1982,1982,1982,1982,3090
20230601,181300,101730251,1982,1982,1982,1982,0
20230601,181200,101730251,1982,1982,1982,1982,0
20230601,181100,101730251,1982,1982,1982,1982,0
20230601,181000,101730251,1982,1982,1982,1982,0
20230601,180900,101730251,1982,1982,1982,1982,0
20230601,180800,101730251,1982,1982,1982,1982,0
20230601,180700,101730251,1982,1982,1982,1982,0
20230601,180600,101730251,1982,1982,1982,1982,0
20230601,180500,101730251,1982,1982,1982,1982,0
20230601,180400,101730251,1982,1982,1982,1982,0
20230601,180300,101730251,1982,1982,1982,1982,0
20230601,180200,101730251,1982,1982,1982,1982,0
20230601,180100,101730251,1982,1982,1982,1982,0
20230601,180000,101730251,1982,1982,1982,1982,0
20230601,175900,101730251,1982,1982,1982,1982,0
20230601,175800,101730251,1982,1982,1982,1982,0
20230601,175700,101730251,1982,1982,1982,1982,0
20230601,175600,101730251,1982,1982,1982,1982,0
20230601,175500,101730251,1982,1982,1982,1982,0
20230601,175400,101730251,1982,1982,1982,1982,0
20230601,175300,101730251,1982,1982,1982,1982,0
20230601,175200,101730251,1982,1982,1982,1982,0
20230601,175100,101730251,1982,1982,1982,1982,0
20230601,175000,101730251,1982,1982,1982,1982,0
20230601,174900,101730251,1982,1982,1982,1982,0
20230601,174800,101730251,1982,1982,1982,1982,0
20230601,174700,101730251,1982,1982,1982,1982,0
20230601,174600,101730251,1982,1982,1982,1982,0
20230601,174500,101730251,1982,1982,1982,1982,0
20230601,174400,101730251,1982,1982,1982,1982,3090
20230601,174300,101730251,1982,1982,1982,1982,0
20230601,174200,101730251,1982,1982,1982,1982,0
20230601,174100,101730251,1982,1982,1982,1982,0
20230601,174000,101730251,1982,1982,1982,1982,0
20230601,173900,101730251,1982,1982,1982,1982,0
20230601,173800,101730251,1982,1982,1982,1982,0
20230601,173700,101730251,1982,1982,1982,1982,0
20230601,173600,101730251,1982,1982,1982,1982,0
20230601,173500,101730251,1982,1982,1982,1982,0
20230601,173400,101730251,1982,1982,1982,1982,0
20230601,173300,101730251,1982,1982,1982,1982,0
20230601,173200,101730251,1982,1982,1982,1982,0
20230601,173100,101730251,1982,1982,1982,1982,0
20230601,173000,101730251,1982,1982,1982,1982,0
20230601,172900,101730251,1982,1982,1982,1982,0
20230601,172800,101730251,1982,1982,1982,1982,0
20230601,172700,101730251,1982,1982,1982,1982,0
20230601,172600,101730251,1982,1982,1982,1982,0
20230601,172500,101730251,1982,1982,1982,1982,0
20230601,172400,101730251,1982,1982,1982,1982,0
20230601,172300,101730251,1982,1982,1982,1982,0
20230601,172200,101730251,1982,1982,1982,1982,0
20230601,172100,101730251,1982,1982,1982,1982,0
20230601,172000,101730251,1982,1982,1982,1982,0
20230601,171900,101730251,1982,1982,1982,1982,0
20230601,171800,101730251,1982,1982,1982,1982,0
20230601,171700,101730251,1982,1982,1982,1982,0
20230601,171600,101730251,1982,1982,1982,1982,0
20230601,171500,101730251,1982,1982,1982,1982,0
20230601,171400,101730251,1982,1982,1982,1982,3090
20230601,171300,101730251,1982,1982,1982,1982,0
20230601,171200,101730251,1982,1982,1982,1982,0
20230601,171100,101730251,1982,1982,1982,1982,0
20230601,171000,101730251,1982,1982,1982,1982,0
20230601,170900,101730251,1982,1982,1982,1982,0
20230601,170800,101730251,1982,1982,1982,1982,0
20230601,170700,101730251,1982,1982,1982,1982,0
20230601,170600,101730251,1982,1982,1982,1982,0
20230601,170500,101730251,1982,1982,1982,1982,0
20230601,170400,101730251,1982,1982,1982,1982,0
20230601,170300,101730251,1982,1982,1982,1982,0
20230601,170200,101730251,1982,1982,1982,1982,0
20230601,170100,101730251,1982,1982,1982,1982,0
20230601,170000,101730251,1982,1982,1982,1982,0
20230601,165900,101730251,1982,1982,1982,1982,0
20230601,165800,101730251,1982,1982,1982,1982,0
20230601,165700,101730251,1982,1982,1982,1982,0
20230601,165600,101730251,1982,1982,1982,1982,0
20230601,165500,101730251,1982,1982,1982,1982,0
20230601,165400,101730251,1982,1982,1982,1982,0
20230601,165300,101730251,1982,1982,1982,1982,0
20230601,165200,101730251,1982,1982,1982,1982,0
20230601,165100,101730251,1982,1982,1982,1982,0
20230601,165000,101730251,1982,1982,1982,1982,0
20230601,164900,101730251,1982,1982,1982,1982,0
20230601,164800,101730251,1982,1982,1982,1982,0
20230601,164700,101730251,1982,1982,1982,1982,0
20230601,164600,101730251,1982,1982,1982,1982,0
20230601,164500,101730251,1982,1982,1982,1982,0
20230601,164400,101730251,1982,1982,1982,1982,3090
20230601,164300,101730251,1982,1982,1982,1982,0
20230601,164200,101730251,1982,1982,1982,1982,0
20230601,164100,101730251,1982,1982,1982,1982,0
20230601,164000,101730251,1982,1982,1982,1982,0
20230601,163900,101730251,1982,1982,1982,1982,0
20230601,163800,101730251,1982,1982,1982,1982,0
20230601,163700,101730251,1982,1982,1982,1982,0
20230601,163600,101730251,1982,1982,1982,1982,0
20230601,163500,101730251,1982,1982,1982,1982,0
20230601,163400,101730251,1982,1982,1982,1982,0
20230601,163300,101730251,1982,1982,1982,1982,0
20230601,163200,101730251,1982,1982,1982,1982,0
20230601,163100,101730251,1982,1982,1982,1982,0
20230601,163000,101730251,1982,1982,1982,1982,0
20230601,162900,101730251,1982,1982,1982,1982,0
20230601,162800,101730251,1982,1982,1982,1982,0
20230601,162700,101730251,1982,1982,1982,1982,0
20230601,162600,101730251,1982,1982,1982,1982,0
20230601,162500,101730251,1982,1982,1982,1982,0
20230601,162400,101730251,1982,1982,1982,1982,0
20230601,162300,101730251,1982,1982,1982,1982,0
20230601,162200,101730251,1982,1982,1982,1982,0
20230601,162100,101730251,1982,1982,1982,1982,0
20230601,162000,101730251,1982,1982,1982,1982,0
20230601,161900,101730251,1982,1982,1982,1982,0
20230601,161800,101730251,1982,1982,1982,1982,0
20230601,161700,101730251,1982,1982,1982,1982,0
20230601,161600,101730251,1982,1982,1982,1982,0
20230601,161500,101730251,1982,1982,1982,1982,0
20230601,161400,101730251,1982,1982,1982,1982,3090
20230601,161300,101730251,1982,1982,1982,1982,0
20230601,161200,101730251,1982,1982,1982,1982,0
20230601,161100,101730251,1982,1982,1982,1982,0
20230601,161000,101730251,1982,1982,1982,1982,0
20230601,160900,101730251,1982,1982,1982,1982,0
20230601,160800,101730251,1982,1982,1982,1982,0
20230601,160700,101730251,1982,1982,1982,1982,0
20230601,160600,101730251,1982,1982,1982,1982,0
20230601,160500,101730251,1982,1982,1982,1982,0
20230601,160400,101730251,1982,1982,1982,1982,0
20230601,160300,101730251,1982,1982,1982,1982,0
20230601,160200,101730251,1982,1982,1982,1982,0
20230601,160100,101730251,1982,1982,1982,1982,0
20230601,160000,101730251,1982,1982,1982,1982,0
20230601,155900,101730251,1982,1982,1982,1982,0
20230601,155800,101730251,1982,1982,1982,1982,0
20230601,155700,101730251,1982,1982,1982,1982,0
20230601,155600,101730251,1982,1982,1982,1982,0
20230601,155500,101730251,1982,1982,1982,1982,0
20230601,155400,101730251,1982,1982,1982,1982,0
20230601,155300,101730251,1982,1982,1982,1982,0
20230601,155200,101730251,1982,1982,1982,1982,0
20230601,155100,101730251,1982,1982,1982,1982,0
20230601,155000,101730251,1982,1982,1982,1982,0
20230601,154900,101730251,1982,1982,1982,1982,0
20230601,154800,101730251,1982,1982,1982,1982,0
20230601,154700,101730251,1982,1982,1982,1982,0
20230601,154600,101730251,1982,1982,1982,1982,0
20230601,154500,101730251,1982,1982,1982,1982,0
20230601,154400,101730251,1982,1982,1982,1982,3090
20230601,154300,101730251,1982,1982,1982,1982,0
20230601,154200,101730251,1982,1982,1982,1982,0
20230601,154100,101730251,1982,1982,1982,1982,0
20230601,154000,101730251,1982,1982,1982,1982,0
20230601,153900,101730251,1982,1982,1982,1982,0
20230601,153800,101730251,1982,1982,1982,1982,0
20230601,153700,101730251,1982,1982,1982,1982,0
20230601,153600,101730251,1982,1982,1982,1982,0
20230601,153500,101730251,1982,1982,1982,1982,0
20230601,153400,101730251,1982,1982,1982,1982,0
20230601,153300,101730251,1982,1982,1982,1982,0
20230601,153200,101730251,1982,1982,1982,1982,0
20230601,153100,101730251,1982,1982,1982,1982,0
20230601,153000,101730251,1982,1982,1982,1982,3090
20230601,152900,95605871,1988,1988,1988,1988,0
20230601,152800,95605871,1988,1988,1988,1988,0
20230601,152700,95605871,1988,1988,1988,1988,0
20230601,152600,95605871,1988,1988,1988,1988,0
20230601,152500,95605871,1988,1988,1988,1988,0
20230601,152400,95605871,1988,1988,1988,1988,0
20230601,152300,95605871,1988,1988,1988,1988,0
20230601,152200,95605871,1988,1988,1988,1988,0
20230601,152100,95605871,1988,1988,1988,1988,0
20230601,152000,95605871,1988,1988,1988,1988,0
20230601,151900,95605871,1988,1988,1988,1988,12
20230601,151800,95582015,1989,1989,1989,1989,0
20230601,151700,95582015,1989,1989,1989,1989,0
20230601,151600,95582015,1989,1989,1989,1989,0
20230601,151500,95582015,1989,1989,1989,1989,25
20230601,151400,95532290,1982,1988,1988,1982,100
20230601,151300,95333958,1988,1988,1988,1988,6
20230601,151200,95322030,1988,1988,1988,1988,25
20230601,151100,95272330,1988,1988,1988,1988,25
20230601,151000,95222630,1988,1988,1988,1988,25
20230601,150900,95172930,1988,1988,1988,1988,25
20230601,150800,95123230,1988,1987,1988,1987,297
20230601,150700,94533066,1989,1987,1989,1987,253
20230601,150600,94030305,1987,1987,1987,1987,25
20230601,150500,93980630,1987,1987,1987,1987,25
20230601,150400,93930955,1987,1986,1987,1986,53
20230601,150300,93825672,1987,1987,1987,1987,325
20230601,150200,93179897,1986,1986,1986,1986,19
20230601,150100,93142163,1986,1986,1986,1986,6
20230601,150000,93130247,1986,1983,1986,1982,620
20230601,145900,91901299,1986,1986,1986,1986,25
20230601,145800,91851649,1987,1987,1987,1987,25
20230601,145700,91801974,1987,1987,1987,1987,25
20230601,145600,91752299,1983,1987,1987,1983,26
20230601,145500,91700641,1987,1987,1987,1987,25
20230601,145400,91650966,1987,1987,1987,1987,25
20230601,145300,91601291,1982,1987,1987,1982,95
20230601,145200,91412860,1987,1987,1987,1987,25
20230601,145100,91363185,1987,1987,1987,1987,188
20230601,145000,90989629,1987,1987,1987,1987,25
20230601,144900,90939954,1987,1987,1987,1987,0
20230601,144800,90939954,1987,1983,1987,1983,30
20230601,144700,90880364,1987,1987,1987,1987,25
20230601,144600,90830689,1987,1987,1987,1987,25
20230601,144500,90781014,1987,1987,1987,1987,25
20230601,144400,90731339,1987,1987,1987,1987,25
20230601,144300,90681664,1987,1987,1987,1987,25
20230601,144200,90631989,1987,1987,1987,1987,25
20230601,144100,90582314,1987,1987,1987,1987,25
20230601,144000,90532639,1987,1987,1987,1987,45
20230601,143900,90443224,1987,1987,1987,1987,40
20230601,143800,90363744,1987,1987,1987,1987,25
20230601,143700,90314069,1986,1986,1986,1986,5
20230601,143600,90304139,1986,1986,1986,1986,0
20230601,143500,90304139,1986,1986,1986,1986,25
20230601,143400,90254489,1986,1986,1986,1986,25
20230601,143300,90204839,1987,1987,1987,1987,25
20230601,143200,90155164,1987,1987,1987,1987,25
20230601,143100,90105489,1987,1987,1987,1987,25
20230601,143000,90055814,1987,1987,1987,1987,25
20230601,142900,90006139,1987,1987,1987,1987,25
20230601,142800,89956464,1987,1987,1987,1987,25
20230601,142700,89906789,1987,1987,1987,1987,25
20230601,142600,89857114,1987,1987,1987,1987,25
20230601,142500,89807439,1987,1987,1987,1987,25
20230601,142400,89757764,1989,1989,1989,1989,25
20230601,142300,89708039,1989,1989,1989,1989,2
20230601,142200,89704061,1989,1989,1989,1989,25
20230601,142100,89654336,1989,1989,1989,1989,25
20230601,142000,89604611,1988,1987,1988,1987,475
20230601,141900,88660586,1989,1990,1990,1989,47
20230601,141800,88567078,1990,1990,1990,1990,25
20230601,141700,88517328,1989,1990,1990,1989,28
20230601,141600,88461611,1990,1990,1990,1990,25
20230601,141500,88411861,1990,1989,1990,1989,100
20230601,141400,88212936,1989,1989,1989,1989,25
20230601,141300,88163211,1988,1989,1989,1988,49
20230601,141200,88065774,1988,1988,1988,1988,1
20230601,141100,88063786,1988,1988,1988,1988,25
20230601,141000,88014086,1988,1988,1988,1988,0
20230601,140900,88014086,1988,1988,1988,1988,25
20230601,140800,87964386,1988,1988,1988,1988,25
20230601,140700,87914686,1988,1988,1988,1988,25
20230601,140600,87864986,1989,1989,1989,1989,25
20230601,140500,87815261,1990,1990,1990,1990,25
20230601,140400,87765511,1990,1990,1990,1990,25
20230601,140300,87715761,1990,1990,1990,1990,25
20230601,140200,87666011,1990,1990,1990,1990,25
20230601,140100,87616261,1990,1990,1990,1990,25
20230601,140000,87566511,1990,1990,1990,1990,25
20230601,135900,87516761,1990,1990,1990,1990,25
20230601,135800,87467011,1990,1990,1990,1990,25
20230601,135700,87417261,1990,1990,1990,1990,0
20230601,135600,87417261,1990,1990,1990,1990,25
20230601,135500,87367511,1990,1990,1990,1990,25
20230601,135400,87317761,1990,1990,1990,1990,25
20230601,135300,87268011,1992,1992,1992,1992,25
20230601,135200,87218211,1992,1992,1992,1992,25
20230601,135100,87168411,1992,1993,1993,1992,105
20230601,135000,86959201,1993,1993,1993,1993,25
20230601,134900,86909376,1994,1994,1994,1994,25
20230601,134800,86859526,1994,1994,1994,1994,25
20230601,134700,86809676,1995,1995,1995,1995,25
20230601,134600,86759801,1995,1995,1995,1995,25
20230601,134500,86709926,1996,1991,1996,1991,125
20230601,134400,86460878,1991,1991,1991,1991,10
20230601,134300,86440968,1991,1991,1991,1991,15
20230601,134200,86411103,1991,1991,1991,1991,445
20230601,134100,85525108,1991,1980,1991,1980,33
20230601,134000,85459493,1991,1992,1992,1991,93
20230601,133900,85274262,1991,1991,1991,1991,77
20230601,133800,85120955,1991,1991,1991,1991,25
20230601,133700,85071180,1991,1991,1991,1991,25
20230601,133600,85021405,1991,1991,1991,1991,25
20230601,133500,84971630,1991,1991,1991,1991,25
20230601,133400,84921855,1991,1991,1991,1991,25
20230601,133300,84872080,1990,1990,1990,1990,25
20230601,133200,84822330,1990,1990,1990,1990,25
20230601,133100,84772580,1990,1990,1990,1990,0
20230601,133000,84772580,1990,1990,1990,1990,25
20230601,132900,84722830,1990,1990,1990,1990,25
20230601,132800,84673080,1990,1991,1991,1990,57
20230601,132700,84559647,1991,1991,1991,1991,25
20230601,132600,84509872,1990,1986,1990,1986,1325
20230601,132500,81878322,1986,1986,1986,1986,25
20230601,132400,81828672,1986,1986,1986,1986,25
20230601,132300,81779022,1986,1986,1986,1986,25
20230601,132200,81729372,1986,1986,1986,1986,25
20230601,132100,81679722,1987,1987,1987,1987,25
20230601,132000,81630047,1988,1988,1988,1988,25
20230601,131900,81580347,1988,1988,1988,1988,25
20230601,131800,81530647,1989,1989,1989,1989,0
20230601,131700,81530647,1989,1989,1989,1989,26
20230601,131600,81478933,1979,1979,1979,1979,1
20230601,131500,81476954,1980,1980,1980,1980,25
20230601,131400,81427454,1981,1981,1981,1981,25
20230601,131300,81377929,1982,1982,1982,1982,25
20230601,131200,81328379,1983,1983,1983,1983,25
20230601,131100,81278804,1984,1984,1984,1984,25
20230601,131000,81229204,1985,1985,1985,1985,25
20230601,130900,81179579,1974,1974,1974,1974,1
20230601,130800,81177605,1974,1974,1974,1974,27
20230601,130700,81124307,1974,1974,1974,1974,25
20230601,130600,81074957,1974,1974,1974,1974,25
20230601,130500,81025607,1975,1984,1984,1975,43
20230601,130400,80940511,1984,1984,1984,1984,6
20230601,130300,80928607,1984,1984,1984,1984,25
20230601,130200,80879007,1985,1985,1985,1985,25
20230601,130100,80829382,1985,1985,1985,1985,25
20230601,130000,80779757,1975,1975,1975,1975,14
20230601,125900,80752107,1975,1971,1975,1967,35
20230601,125800,80683042,1975,1976,1985,1975,318
20230601,125700,80054703,1976,1986,1986,1976,28
20230601,125600,79999125,1986,1986,1986,1986,234
20230601,125500,79534401,1987,1987,1987,1987,25
20230601,125400,79484726,1987,1987,1987,1987,40
20230601,125300,79405246,1987,1987,1987,1987,25
20230601,125200,79355571,1975,1976,1976,1975,100
20230601,125100,79158061,1989,1989,1989,1989,25
20230601,125000,79108336,1991,1991,1991,1991,25
20230601,124900,79058561,1991,1991,1991,1991,25
20230601,124800,79008786,1992,1992,1992,1992,25
20230601,124700,78958986,1994,1994,1994,1994,25
20230601,124600,78909136,1997,1997,1997,1997,25
20230601,124500,78859211,1999,1995,1999,1995,125
20230601,124400,78609541,2000,1979,2000,1979,2843
20230601,124300,72928964,1979,1979,1979,1979,25
20230601,124200,72879489,1979,1972,1979,1972,530
20230601,124100,71834154,1979,1979,1979,1979,25
20230601,124000,71784679,1974,1974,1974,1974,25
20230601,123900,71735329,1974,1974,1974,1974,0
20230601,123800,71735329,1974,1974,1974,1974,29
20230601,123700,71678083,1974,1970,1974,1970,1010
20230601,123600,69687387,1970,1970,1970,1970,25
20230601,123500,69638137,1970,1970,1970,1970,25
20230601,123400,69588887,1970,1970,1970,1970,25
20230601,123300,69539637,1971,1968,1971,1968,125
20230601,123200,69293337,1970,1970,1970,1970,25
20230601,123100,69244087,1970,1970,1970,1970,25
20230601,123000,69194837,1970,1970,1970,1970,25
20230601,122900,69145587,1970,1970,1970,1970,25
20230601,122800,69096337,1970,1970,1970,1970,25
20230601,122700,69047087,1970,1970,1970,1970,44
20230601,122600,68960407,1970,1970,1970,1970,5
20230601,122500,68950557,1970,1970,1970,1970,25
20230601,122400,68901307,1970,1970,1970,1970,25
20230601,122300,68852057,1970,1970,1970,1970,25
20230601,122200,68802807,1970,1970,1970,1970,25
20230601,122100,68753557,1970,1970,1970,1970,26
20230601,122000,68702337,1970,1970,1970,1970,25
20230601,121900,68653087,1970,1970,1970,1970,25
20230601,121800,68603837,1970,1970,1970,1970,25
20230601,121700,68554587,1970,1970,1970,1970,25
20230601,121600,68505337,1970,1970,1970,1970,25
20230601,121500,68456087,1970,1970,1970,1970,25
20230601,121400,68406837,1967,1967,1967,1967,0
20230601,121300,68406837,1967,1967,1967,1967,28
20230601,121200,68351761,1967,1967,1967,1967,35
20230601,121100,68282916,1967,1967,1967,1967,25
20230601,121000,68233741,1968,1968,1968,1968,25
20230601,120900,68184541,1968,1968,1968,1968,25
20230601,120800,68135341,1968,1968,1968,1968,25
20230601,120700,68086141,1968,1965,1968,1965,26
20230601,120600,68034976,1969,1969,1969,1969,25
20230601,120500,67985751,1969,1969,1969,1969,25
20230601,120400,67936526,1969,1969,1969,1969,25
20230601,120300,67887301,1970,1970,1970,1970,25
20230601,120200,67838051,1963,1963,1963,1963,5
20230601,120100,67828236,1955,1963,1963,1955,725
20230601,120000,66410049,1969,1969,1969,1969,25
20230601,115900,66360824,1968,1968,1968,1965,93
20230601,115800,66177809,1970,1970,1970,1970,25
20230601,115700,66128559,1970,1968,1970,1968,37
20230601,115600,66055693,1968,1970,1970,1968,28
20230601,115500,66000539,1970,1970,1970,1970,25
20230601,115400,65951289,1970,1968,1970,1968,39
20230601,115300,65874487,1968,1968,1970,1968,40
20230601,115200,65795717,1968,1968,1970,1968,28
20230601,115100,65740563,1968,1970,1970,1968,28
20230601,115000,65685409,1968,1970,1970,1968,27
20230601,114900,65632223,1968,1970,1970,1968,37
20230601,114800,65559357,1970,1970,1970,1970,0
20230601,114700,65559357,1970,1970,1970,1970,25
20230601,114600,65510107,1968,1968,1968,1968,22
20230601,114500,65466811,1968,1968,1968,1968,25
20230601,114400,65417611,1969,1969,1969,1965,28
20230601,114300,65362483,1965,1966,1966,1965,27
20230601,114200,65309403,1965,1966,1966,1965,42
20230601,114100,65226848,1965,1965,1965,1965,2
20230601,114000,65222918,1967,1967,1967,1967,25
20230601,113900,65173743,1963,1963,1963,1963,4
20230601,113800,65165891,1965,1965,1965,1965,0
20230601,113700,65165891,1965,1965,1965,1965,0
20230601,113600,65165891,1965,1965,1965,1965,0
20230601,113500,65165891,1965,1965,1965,1965,68
20230601,113400,65032271,1966,1966,1966,1966,0
20230601,113300,65032271,1966,1966,1966,1966,0
20230601,113200,65032271,1966,1966,1966,1966,0
20230601,113100,65032271,1966,1966,1966,1966,0
20230601,113000,65032271,1966,1966,1966,1966,0
20230601,112900,65032271,1966,1961,1966,1955,168
20230601,112800,64702561,1968,1968,1968,1968,0
20230601,112700,64702561,1968,1968,1968,1968,0
20230601,112600,64702561,1968,1964,1968,1964,7
20230601,112500,64688801,1970,1970,1970,1970,0
20230601,112400,64688801,1970,1968,1970,1968,68
20230601,112300,64554847,1970,1970,1970,1970,0
20230601,112200,64554847,1970,1970,1970,1970,0
20230601,112100,64554847,1970,1970,1970,1970,0
20230601,112000,64554847,1970,1964,1970,1964,68
20230601,111900,64420923,1970,1970,1970,1970,0
20230601,111800,64420923,1970,1970,1970,1970,0
20230601,111700,64420923,1970,1970,1970,1970,0
20230601,111600,64420923,1970,1970,1970,1970,0
20230601,111500,64420923,1970,1965,1970,1965,68
20230601,111400,64286983,1970,1970,1970,1970,0
20230601,111300,64286983,1970,1970,1970,1970,0
20230601,111200,64286983,1970,1970,1970,1970,0
20230601,111100,64286983,1970,1970,1970,1970,0
20230601,111000,64286983,1970,1970,1970,1970,0
20230601,110900,64286983,1970,1955,1970,1955,68
20230601,110800,64153398,1952,1952,1952,1952,421
20230601,110700,63331606,1952,1957,1957,1952,2016
20230601,110600,59394726,1957,1957,1957,1957,0
20230601,110500,59394726,1957,1964,1969,1957,94
20230601,110400,59209963,1962,1962,1962,1962,0
20230601,110300,59209963,1962,1962,1962,1962,0
20230601,110200,59209963,1962,1962,1962,1962,0
20230601,110100,59209963,1962,1962,1962,1962,0
20230601,110000,59209963,1962,1962,1962,1962,68
20230601,105900,59076547,1959,1959,1959,1959,0
20230601,105800,59076547,1959,1959,1959,1959,0
20230601,105700,59076547,1959,1959,1959,1959,1
20230601,105600,59074588,1959,1959,1959,1959,9
20230601,105500,59056957,1969,1969,1969,1969,0
20230601,105400,59056957,1969,1966,1969,1966,68
20230601,105300,58923164,1969,1969,1969,1969,0
20230601,105200,58923164,1969,1969,1969,1969,0
20230601,105100,58923164,1969,1967,1969,1967,50
20230601,105000,58824778,1969,1967,1969,1967,68
20230601,104900,58690950,1967,1967,1967,1967,5
20230601,104800,58681115,1969,1969,1969,1969,0
20230601,104700,58681115,1969,1969,1969,1969,0
20230601,104600,58681115,1969,1969,1969,1969,0
20230601,104500,58681115,1969,1969,1969,1969,0
20230601,104400,58681115,1969,1969,1969,1969,0
20230601,104300,58681115,1969,1969,1969,1969,1
20230601,104200,58679146,1955,1959,1959,1955,206
20230601,104100,58275616,1959,1959,1959,1959,2
20230601,104000,58271698,1959,1959,1959,1959,0
20230601,103900,58271698,1959,1959,1959,1959,0
20230601,103800,58271698,1959,1959,1959,1959,0
20230601,103700,58271698,1959,1959,1959,1959,0
20230601,103600,58271698,1959,1959,1959,1959,0
20230601,103500,58271698,1959,1959,1959,1959,0
20230601,103400,58271698,1959,1959,1959,1959,0
20230601,103300,58271698,1959,1959,1959,1959,0
20230601,103200,58271698,1959,1959,1959,1959,1
20230601,103100,58269739,1959,1959,1959,1959,0
20230601,103000,58269739,1959,1959,1959,1959,2
20230601,102900,58265821,1952,1952,1952,1952,0
20230601,102800,58265821,1952,1952,1952,1952,0
20230601,102700,58265821,1952,1952,1952,1952,0
20230601,102600,58265821,1952,1952,1952,1952,0
20230601,102500,58265821,1952,1952,1952,1952,265
20230601,102400,57748541,1952,1952,1952,1952,7
20230601,102300,57734877,1952,1952,1952,1952,47
20230601,102200,57643133,1952,1952,1952,1952,145
20230601,102100,57360093,1951,1952,1952,1951,20
20230601,102000,57321061,1959,1959,1959,1959,0
20230601,101900,57321061,1959,1959,1959,1959,0
20230601,101800,57321061,1959,1951,1959,1951,590
20230601,101700,56169874,1951,1951,1951,1951,463
20230601,101600,55266561,1951,1951,1951,1951,0
20230601,101500,55266561,1951,1951,1951,1951,0
20230601,101400,55266561,1951,1952,1952,1951,1180
20230601,101300,52963748,1953,1953,1953,1953,0
20230601,101200,52963748,1953,1953,1953,1953,1200
20230601,101100,50620148,1953,1953,1953,1953,1
20230601,101000,50618195,1953,1953,1953,1953,500
20230601,100900,49641695,1952,1952,1952,1952,18
20230601,100800,49606559,1952,1953,1953,1952,1000
20230601,100700,47654408,1953,1953,1953,1953,0
20230601,100600,47654408,1953,1960,1960,1953,100
20230601,100500,47458757,1961,1961,1961,1961,0
20230601,100400,47458757,1961,1961,1961,1961,0
20230601,100300,47458757,1961,1961,1961,1961,0
20230601,100200,47458757,1961,1961,1961,1961,0
20230601,100100,47458757,1961,1961,1961,1961,0
20230601,100000,47458757,1961,1961,1961,1961,19
20230601,095900,47421498,1961,1961,1961,1961,0
20230601,095800,47421498,1961,1963,1963,1961,1521
20230601,095700,44437829,1960,1960,1960,1960,0
20230601,095600,44437829,1960,1960,1960,1960,0
20230601,095500,44437829,1960,1960,1960,1960,0
20230601,095400,44437829,1960,1960,1960,1960,301
20230601,095300,43847869,1959,1959,1959,1959,0
20230601,095200,43847869,1959,1959,1959,1959,0
20230601,095100,43847869,1959,1959,1959,1959,0
20230601,095000,43847869,1959,1959,1959,1959,0
20230601,094900,43847869,1959,1959,1959,1959,65
20230601,094800,43720534,1959,1959,1959,1959,0
20230601,094700,43720534,1959,1959,1959,1959,15
20230601,094600,43691149,1959,1959,1959,1959,350
20230601,094500,43005499,1960,1959,1960,1959,998
20230601,094400,41050403,1959,1957,1959,1950,2638
20230601,094300,35899243,1957,1964,1964,1957,10930
20230601,094200,14487200,1962,1964,1964,1962,2391
20230601,094100,9793870,1964,1964,1964,1964,0
20230601,094000,9793870,1964,1964,1964,1964,0
20230601,093900,9793870,1964,1964,1964,1964,0
20230601,093800,9793870,1964,1964,1964,1964,258
20230601,093700,9287158,1968,1968,1968,1968,300
20230601,093600,8696758,1968,1968,1968,1968,2
20230601,093500,8692822,1968,1968,1968,1968,1
20230601,093400,8690854,1964,1964,1964,1964,0
20230601,093300,8690854,1964,1964,1964,1964,0
20230601,093200,8690854,1964,1964,1964,1964,5
20230601,093100,8681034,1964,1964,1964,1964,10
20230601,093000,8661394,1964,1964,1964,1964,10
20230601,092900,8641754,1965,1965,1965,1965,5
20230601,092800,8631929,1965,1965,1965,1965,10
20230601,092700,8612279,1968,1968,1968,1968,0
20230601,092600,8612279,1968,1968,1968,1968,0
20230601,092500,8612279,1968,1968,1968,1968,5
20230601,092400,8602439,1969,1969,1969,1969,0
20230601,092300,8602439,1969,1969,1969,1969,0
20230601,092200,8602439,1969,1969,1969,1969,0
20230601,092100,8602439,1969,1969,1969,1969,40
20230601,092000,8523679,1969,1963,1969,1963,97
20230601,091900,8333148,1970,1970,1970,1970,0
20230601,091800,8333148,1970,1971,1971,1970,130
20230601,091700,8077018,1972,1978,1978,1972,2128
20230601,091600,3867894,1979,1979,1979,1979,100
20230601,091500,3669994,1979,1979,1979,1979,0
20230601,091400,3669994,1979,1979,1979,1979,0
20230601,091300,3669994,1979,1979,1979,1979,1
20230601,091200,3668015,1978,1978,1978,1978,410
20230601,091100,2857035,1978,1971,1978,1971,12
20230601,091000,2833348,1970,1970,1970,1970,0
20230601,090900,2833348,1970,1971,1971,1970,148
20230601,090800,2541670,1979,1979,1979,1979,0
20230601,090700,2541670,1979,1979,1979,1979,0
20230601,090600,2541670,1979,1982,1982,1979,90
20230601,090500,2363500,1979,1979,1979,1979,1
20230601,090400,2361521,1979,1986,1986,1979,643
20230601,090300,1086203,1985,1985,1985,1985,0
20230601,090200,1086203,1985,1985,1985,1985,11
20230601,090100,1064368,1985,1990,1990,1985,241
20230601,090000,585228,1990,2000,2000,1990,293