KissMeData/090710/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205600,2326018818,1969,1969,1969,1969,52925
20230622,205500,2326018818,1969,1969,1969,1969,0
20230622,205400,2326018818,1969,1969,1969,1969,0
20230622,205300,2326018818,1969,1969,1969,1969,0
20230622,205200,2326018818,1969,1969,1969,1969,0
20230622,205100,2326018818,1969,1969,1969,1969,0
20230622,205000,2326018818,1969,1969,1969,1969,0
20230622,204900,2326018818,1969,1969,1969,1969,0
20230622,204800,2326018818,1969,1969,1969,1969,0
20230622,204700,2326018818,1969,1969,1969,1969,0
20230622,204600,2326018818,1969,1969,1969,1969,0
20230622,204500,2326018818,1969,1969,1969,1969,0
20230622,204400,2326018818,1969,1969,1969,1969,0
20230622,204300,2326018818,1969,1969,1969,1969,0
20230622,204200,2326018818,1969,1969,1969,1969,0
20230622,204100,2326018818,1969,1969,1969,1969,0
20230622,204000,2326018818,1969,1969,1969,1969,0
20230622,203900,2326018818,1969,1969,1969,1969,0
20230622,203800,2326018818,1969,1969,1969,1969,0
20230622,203700,2326018818,1969,1969,1969,1969,0
20230622,203600,2326018818,1969,1969,1969,1969,0
20230622,203500,2326018818,1969,1969,1969,1969,0
20230622,203400,2326018818,1969,1969,1969,1969,0
20230622,203300,2326018818,1969,1969,1969,1969,0
20230622,203200,2326018818,1969,1969,1969,1969,0
20230622,203100,2326018818,1969,1969,1969,1969,0
20230622,203000,2326018818,1969,1969,1969,1969,0
20230622,202900,2326018818,1969,1969,1969,1969,0
20230622,202800,2326018818,1969,1969,1969,1969,0
20230622,202700,2326018818,1969,1969,1969,1969,0
20230622,202600,2326018818,1969,1969,1969,1969,52925
20230622,202500,2326018818,1969,1969,1969,1969,0
20230622,202400,2326018818,1969,1969,1969,1969,0
20230622,202300,2326018818,1969,1969,1969,1969,0
20230622,202200,2326018818,1969,1969,1969,1969,0
20230622,202100,2326018818,1969,1969,1969,1969,0
20230622,202000,2326018818,1969,1969,1969,1969,0
20230622,201900,2326018818,1969,1969,1969,1969,0
20230622,201800,2326018818,1969,1969,1969,1969,0
20230622,201700,2326018818,1969,1969,1969,1969,0
20230622,201600,2326018818,1969,1969,1969,1969,0
20230622,201500,2326018818,1969,1969,1969,1969,0
20230622,201400,2326018818,1969,1969,1969,1969,0
20230622,201300,2326018818,1969,1969,1969,1969,0
20230622,201200,2326018818,1969,1969,1969,1969,0
20230622,201100,2326018818,1969,1969,1969,1969,0
20230622,201000,2326018818,1969,1969,1969,1969,0
20230622,200900,2326018818,1969,1969,1969,1969,0
20230622,200800,2326018818,1969,1969,1969,1969,0
20230622,200700,2326018818,1969,1969,1969,1969,0
20230622,200600,2326018818,1969,1969,1969,1969,0
20230622,200500,2326018818,1969,1969,1969,1969,0
20230622,200400,2326018818,1969,1969,1969,1969,0
20230622,200300,2326018818,1969,1969,1969,1969,0
20230622,200200,2326018818,1969,1969,1969,1969,0
20230622,200100,2326018818,1969,1969,1969,1969,0
20230622,200000,2326018818,1969,1969,1969,1969,0
20230622,195900,2326018818,1969,1969,1969,1969,0
20230622,195800,2326018818,1969,1969,1969,1969,0
20230622,195700,2326018818,1969,1969,1969,1969,0
20230622,195600,2326018818,1969,1969,1969,1969,52925
20230622,195500,2326018818,1969,1969,1969,1969,0
20230622,195400,2326018818,1969,1969,1969,1969,0
20230622,195300,2326018818,1969,1969,1969,1969,0
20230622,195200,2326018818,1969,1969,1969,1969,0
20230622,195100,2326018818,1969,1969,1969,1969,0
20230622,195000,2326018818,1969,1969,1969,1969,0
20230622,194900,2326018818,1969,1969,1969,1969,0
20230622,194800,2326018818,1969,1969,1969,1969,0
20230622,194700,2326018818,1969,1969,1969,1969,0
20230622,194600,2326018818,1969,1969,1969,1969,0
20230622,194500,2326018818,1969,1969,1969,1969,0
20230622,194400,2326018818,1969,1969,1969,1969,0
20230622,194300,2326018818,1969,1969,1969,1969,0
20230622,194200,2326018818,1969,1969,1969,1969,0
20230622,194100,2326018818,1969,1969,1969,1969,0
20230622,194000,2326018818,1969,1969,1969,1969,0
20230622,193900,2326018818,1969,1969,1969,1969,0
20230622,193800,2326018818,1969,1969,1969,1969,0
20230622,193700,2326018818,1969,1969,1969,1969,0
20230622,193600,2326018818,1969,1969,1969,1969,0
20230622,193500,2326018818,1969,1969,1969,1969,0
20230622,193400,2326018818,1969,1969,1969,1969,0
20230622,193300,2326018818,1969,1969,1969,1969,0
20230622,193200,2326018818,1969,1969,1969,1969,0
20230622,193100,2326018818,1969,1969,1969,1969,0
20230622,193000,2326018818,1969,1969,1969,1969,0
20230622,192900,2326018818,1969,1969,1969,1969,0
20230622,192800,2326018818,1969,1969,1969,1969,0
20230622,192700,2326018818,1969,1969,1969,1969,0
20230622,192600,2326018818,1969,1969,1969,1969,52925
20230622,192500,2326018818,1969,1969,1969,1969,0
20230622,192400,2326018818,1969,1969,1969,1969,0
20230622,192300,2326018818,1969,1969,1969,1969,0
20230622,192200,2326018818,1969,1969,1969,1969,0
20230622,192100,2326018818,1969,1969,1969,1969,0
20230622,192000,2326018818,1969,1969,1969,1969,0
20230622,191900,2326018818,1969,1969,1969,1969,0
20230622,191800,2326018818,1969,1969,1969,1969,0
20230622,191700,2326018818,1969,1969,1969,1969,0
20230622,191600,2326018818,1969,1969,1969,1969,0
20230622,191500,2326018818,1969,1969,1969,1969,0
20230622,191400,2326018818,1969,1969,1969,1969,0
20230622,191300,2326018818,1969,1969,1969,1969,0
20230622,191200,2326018818,1969,1969,1969,1969,0
20230622,191100,2326018818,1969,1969,1969,1969,0
20230622,191000,2326018818,1969,1969,1969,1969,0
20230622,190900,2326018818,1969,1969,1969,1969,0
20230622,190800,2326018818,1969,1969,1969,1969,0
20230622,190700,2326018818,1969,1969,1969,1969,0
20230622,190600,2326018818,1969,1969,1969,1969,0
20230622,190500,2326018818,1969,1969,1969,1969,0
20230622,190400,2326018818,1969,1969,1969,1969,0
20230622,190300,2326018818,1969,1969,1969,1969,0
20230622,190200,2326018818,1969,1969,1969,1969,0
20230622,190100,2326018818,1969,1969,1969,1969,0
20230622,190000,2326018818,1969,1969,1969,1969,0
20230622,185900,2326018818,1969,1969,1969,1969,0
20230622,185800,2326018818,1969,1969,1969,1969,0
20230622,185700,2326018818,1969,1969,1969,1969,0
20230622,185600,2326018818,1969,1969,1969,1969,52925
20230622,185500,2326018818,1969,1969,1969,1969,0
20230622,185400,2326018818,1969,1969,1969,1969,0
20230622,185300,2326018818,1969,1969,1969,1969,0
20230622,185200,2326018818,1969,1969,1969,1969,0
20230622,185100,2326018818,1969,1969,1969,1969,0
20230622,185000,2326018818,1969,1969,1969,1969,0
20230622,184900,2326018818,1969,1969,1969,1969,0
20230622,184800,2326018818,1969,1969,1969,1969,0
20230622,184700,2326018818,1969,1969,1969,1969,0
20230622,184600,2326018818,1969,1969,1969,1969,0
20230622,184500,2326018818,1969,1969,1969,1969,0
20230622,184400,2326018818,1969,1969,1969,1969,0
20230622,184300,2326018818,1969,1969,1969,1969,0
20230622,184200,2326018818,1969,1969,1969,1969,0
20230622,184100,2326018818,1969,1969,1969,1969,0
20230622,184000,2326018818,1969,1969,1969,1969,0
20230622,183900,2326018818,1969,1969,1969,1969,0
20230622,183800,2326018818,1969,1969,1969,1969,0
20230622,183700,2326018818,1969,1969,1969,1969,0
20230622,183600,2326018818,1969,1969,1969,1969,0
20230622,183500,2326018818,1969,1969,1969,1969,0
20230622,183400,2326018818,1969,1969,1969,1969,0
20230622,183300,2326018818,1969,1969,1969,1969,0
20230622,183200,2326018818,1969,1969,1969,1969,0
20230622,183100,2326018818,1969,1969,1969,1969,0
20230622,183000,2326018818,1969,1969,1969,1969,0
20230622,182900,2326018818,1969,1969,1969,1969,0
20230622,182800,2326018818,1969,1969,1969,1969,0
20230622,182700,2326018818,1969,1969,1969,1969,0
20230622,182600,2326018818,1969,1969,1969,1969,52925
20230622,182500,2326018818,1969,1969,1969,1969,0
20230622,182400,2326018818,1969,1969,1969,1969,0
20230622,182300,2326018818,1969,1969,1969,1969,0
20230622,182200,2326018818,1969,1969,1969,1969,0
20230622,182100,2326018818,1969,1969,1969,1969,0
20230622,182000,2326018818,1969,1969,1969,1969,0
20230622,181900,2326018818,1969,1969,1969,1969,0
20230622,181800,2326018818,1969,1969,1969,1969,0
20230622,181700,2326018818,1969,1969,1969,1969,0
20230622,181600,2326018818,1969,1969,1969,1969,0
20230622,181500,2326018818,1969,1969,1969,1969,0
20230622,181400,2326018818,1969,1969,1969,1969,0
20230622,181300,2326018818,1969,1969,1969,1969,0
20230622,181200,2326018818,1969,1969,1969,1969,0
20230622,181100,2326018818,1969,1969,1969,1969,0
20230622,181000,2326018818,1969,1969,1969,1969,0
20230622,180900,2326018818,1969,1969,1969,1969,0
20230622,180800,2326018818,1969,1969,1969,1969,0
20230622,180700,2326018818,1969,1969,1969,1969,0
20230622,180600,2326018818,1969,1969,1969,1969,0
20230622,180500,2326018818,1969,1969,1969,1969,0
20230622,180400,2326018818,1969,1969,1969,1969,0
20230622,180300,2326018818,1969,1969,1969,1969,0
20230622,180200,2326018818,1969,1969,1969,1969,0
20230622,180100,2326018818,1969,1969,1969,1969,0
20230622,180000,2326018818,1969,1969,1969,1969,0
20230622,175900,2326018818,1969,1969,1969,1969,0
20230622,175800,2326018818,1969,1969,1969,1969,0
20230622,175700,2326018818,1969,1969,1969,1969,0
20230622,175600,2326018818,1969,1969,1969,1969,52925
20230622,175500,2326018818,1969,1969,1969,1969,0
20230622,175400,2326018818,1969,1969,1969,1969,0
20230622,175300,2326018818,1969,1969,1969,1969,0
20230622,175200,2326018818,1969,1969,1969,1969,0
20230622,175100,2326018818,1969,1969,1969,1969,0
20230622,175000,2326018818,1969,1969,1969,1969,0
20230622,174900,2326018818,1969,1969,1969,1969,0
20230622,174800,2326018818,1969,1969,1969,1969,0
20230622,174700,2326018818,1969,1969,1969,1969,0
20230622,174600,2326018818,1969,1969,1969,1969,0
20230622,174500,2326018818,1969,1969,1969,1969,0
20230622,174400,2326018818,1969,1969,1969,1969,0
20230622,174300,2326018818,1969,1969,1969,1969,0
20230622,174200,2326018818,1969,1969,1969,1969,0
20230622,174100,2326018818,1969,1969,1969,1969,0
20230622,174000,2326018818,1969,1969,1969,1969,0
20230622,173900,2326018818,1969,1969,1969,1969,0
20230622,173800,2326018818,1969,1969,1969,1969,0
20230622,173700,2326018818,1969,1969,1969,1969,0
20230622,173600,2326018818,1969,1969,1969,1969,0
20230622,173500,2326018818,1969,1969,1969,1969,0
20230622,173400,2326018818,1969,1969,1969,1969,0
20230622,173300,2326018818,1969,1969,1969,1969,0
20230622,173200,2326018818,1969,1969,1969,1969,0
20230622,173100,2326018818,1969,1969,1969,1969,0
20230622,173000,2326018818,1969,1969,1969,1969,0
20230622,172900,2326018818,1969,1969,1969,1969,0
20230622,172800,2326018818,1969,1969,1969,1969,0
20230622,172700,2326018818,1969,1969,1969,1969,0
20230622,172600,2326018818,1969,1969,1969,1969,52925
20230622,172500,2326018818,1969,1969,1969,1969,0
20230622,172400,2326018818,1969,1969,1969,1969,0
20230622,172300,2326018818,1969,1969,1969,1969,0
20230622,172200,2326018818,1969,1969,1969,1969,0
20230622,172100,2326018818,1969,1969,1969,1969,0
20230622,172000,2326018818,1969,1969,1969,1969,0
20230622,171900,2326018818,1969,1969,1969,1969,0
20230622,171800,2326018818,1969,1969,1969,1969,0
20230622,171700,2326018818,1969,1969,1969,1969,0
20230622,171600,2326018818,1969,1969,1969,1969,0
20230622,171500,2326018818,1969,1969,1969,1969,0
20230622,171400,2326018818,1969,1969,1969,1969,0
20230622,171300,2326018818,1969,1969,1969,1969,0
20230622,171200,2326018818,1969,1969,1969,1969,0
20230622,171100,2326018818,1969,1969,1969,1969,0
20230622,171000,2326018818,1969,1969,1969,1969,0
20230622,170900,2326018818,1969,1969,1969,1969,0
20230622,170800,2326018818,1969,1969,1969,1969,0
20230622,170700,2326018818,1969,1969,1969,1969,0
20230622,170600,2326018818,1969,1969,1969,1969,0
20230622,170500,2326018818,1969,1969,1969,1969,0
20230622,170400,2326018818,1969,1969,1969,1969,0
20230622,170300,2326018818,1969,1969,1969,1969,0
20230622,170200,2326018818,1969,1969,1969,1969,0
20230622,170100,2326018818,1969,1969,1969,1969,0
20230622,170000,2326018818,1969,1969,1969,1969,0
20230622,165900,2326018818,1969,1969,1969,1969,0
20230622,165800,2326018818,1969,1969,1969,1969,0
20230622,165700,2326018818,1969,1969,1969,1969,0
20230622,165600,2326018818,1969,1969,1969,1969,52925
20230622,165500,2326018818,1969,1969,1969,1969,0
20230622,165400,2326018818,1969,1969,1969,1969,0
20230622,165300,2326018818,1969,1969,1969,1969,0
20230622,165200,2326018818,1969,1969,1969,1969,0
20230622,165100,2326018818,1969,1969,1969,1969,0
20230622,165000,2326018818,1969,1969,1969,1969,0
20230622,164900,2326018818,1969,1969,1969,1969,0
20230622,164800,2326018818,1969,1969,1969,1969,0
20230622,164700,2326018818,1969,1969,1969,1969,0
20230622,164600,2326018818,1969,1969,1969,1969,0
20230622,164500,2326018818,1969,1969,1969,1969,0
20230622,164400,2326018818,1969,1969,1969,1969,0
20230622,164300,2326018818,1969,1969,1969,1969,0
20230622,164200,2326018818,1969,1969,1969,1969,0
20230622,164100,2326018818,1969,1969,1969,1969,0
20230622,164000,2326018818,1969,1969,1969,1969,0
20230622,163900,2326018818,1969,1969,1969,1969,0
20230622,163800,2326018818,1969,1969,1969,1969,0
20230622,163700,2326018818,1969,1969,1969,1969,0
20230622,163600,2326018818,1969,1969,1969,1969,0
20230622,163500,2326018818,1969,1969,1969,1969,0
20230622,163400,2326018818,1969,1969,1969,1969,0
20230622,163300,2326018818,1969,1969,1969,1969,0
20230622,163200,2326018818,1969,1969,1969,1969,0
20230622,163100,2326018818,1969,1969,1969,1969,0
20230622,163000,2326018818,1969,1969,1969,1969,0
20230622,162900,2326018818,1969,1969,1969,1969,0
20230622,162800,2326018818,1969,1969,1969,1969,0
20230622,162700,2326018818,1969,1969,1969,1969,0
20230622,162600,2326018818,1969,1969,1969,1969,52925
20230622,162500,2326018818,1969,1969,1969,1969,0
20230622,162400,2326018818,1969,1969,1969,1969,0
20230622,162300,2326018818,1969,1969,1969,1969,0
20230622,162200,2326018818,1969,1969,1969,1969,0
20230622,162100,2326018818,1969,1969,1969,1969,0
20230622,162000,2326018818,1969,1969,1969,1969,0
20230622,161900,2326018818,1969,1969,1969,1969,0
20230622,161800,2326018818,1969,1969,1969,1969,0
20230622,161700,2326018818,1969,1969,1969,1969,0
20230622,161600,2326018818,1969,1969,1969,1969,0
20230622,161500,2326018818,1969,1969,1969,1969,0
20230622,161400,2326018818,1969,1969,1969,1969,0
20230622,161300,2326018818,1969,1969,1969,1969,0
20230622,161200,2326018818,1969,1969,1969,1969,0
20230622,161100,2326018818,1969,1969,1969,1969,0
20230622,161000,2326018818,1969,1969,1969,1969,0
20230622,160900,2326018818,1969,1969,1969,1969,0
20230622,160800,2326018818,1969,1969,1969,1969,0
20230622,160700,2326018818,1969,1969,1969,1969,0
20230622,160600,2326018818,1969,1969,1969,1969,0
20230622,160500,2326018818,1969,1969,1969,1969,0
20230622,160400,2326018818,1969,1969,1969,1969,0
20230622,160300,2326018818,1969,1969,1969,1969,0
20230622,160200,2326018818,1969,1969,1969,1969,0
20230622,160100,2326018818,1969,1969,1969,1969,0
20230622,160000,2326018818,1969,1969,1969,1969,0
20230622,155900,2326018818,1969,1969,1969,1969,0
20230622,155800,2326018818,1969,1969,1969,1969,0
20230622,155700,2326018818,1969,1969,1969,1969,0
20230622,155600,2326018818,1969,1969,1969,1969,52925
20230622,155500,2326018818,1969,1969,1969,1969,0
20230622,155400,2326018818,1969,1969,1969,1969,0
20230622,155300,2326018818,1969,1969,1969,1969,0
20230622,155200,2326018818,1969,1969,1969,1969,0
20230622,155100,2326018818,1969,1969,1969,1969,0
20230622,155000,2326018818,1969,1969,1969,1969,0
20230622,154900,2326018818,1969,1969,1969,1969,0
20230622,154800,2326018818,1969,1969,1969,1969,0
20230622,154700,2326018818,1969,1969,1969,1969,0
20230622,154600,2326018818,1969,1969,1969,1969,0
20230622,154500,2326018818,1969,1969,1969,1969,0
20230622,154400,2326018818,1969,1969,1969,1969,0
20230622,154300,2326018818,1969,1969,1969,1969,0
20230622,154200,2326018818,1969,1969,1969,1969,0
20230622,154100,2326018818,1969,1969,1969,1969,0
20230622,154000,2326018818,1969,1969,1969,1969,0
20230622,153900,2326018818,1969,1969,1969,1969,0
20230622,153800,2326018818,1969,1969,1969,1969,0
20230622,153700,2326018818,1969,1969,1969,1969,0
20230622,153600,2326018818,1969,1969,1969,1969,0
20230622,153500,2326018818,1969,1969,1969,1969,0
20230622,153400,2326018818,1969,1969,1969,1969,0
20230622,153300,2326018818,1969,1969,1969,1969,0
20230622,153200,2326018818,1969,1969,1969,1969,0
20230622,153100,2326018818,1969,1969,1969,1969,0
20230622,153000,2326018818,1969,1969,1969,1969,52925
20230622,152900,2221809493,1972,1972,1972,1972,0
20230622,152800,2221809493,1972,1972,1972,1972,0
20230622,152700,2221809493,1972,1972,1972,1972,0
20230622,152600,2221809493,1972,1972,1972,1972,0
20230622,152500,2221809493,1972,1972,1972,1972,0
20230622,152400,2221809493,1972,1972,1972,1972,0
20230622,152300,2221809493,1972,1972,1972,1972,0
20230622,152200,2221809493,1972,1972,1972,1972,0
20230622,152100,2221809493,1972,1972,1972,1972,0
20230622,152000,2221809493,1972,1972,1972,1972,0
20230622,151900,2221809493,1972,1972,1972,1971,8581
20230622,151800,2204894029,1972,1972,1972,1970,12258
20230622,151700,2180728932,1972,1972,1972,1971,2087
20230622,151600,2176614045,1972,1973,1973,1970,20611
20230622,151500,2135998296,1972,1972,1973,1972,1500
20230622,151400,2133039616,1973,1973,1973,1973,396
20230622,151300,2132258308,1973,1973,1973,1972,511
20230622,151200,2131250175,1973,1973,1973,1973,2563
20230622,151100,2126193376,1973,1973,1975,1973,3255
20230622,151000,2119767200,1972,1973,1974,1972,1007
20230622,150900,2117780598,1974,1976,1976,1974,3566
20230622,150800,2110737471,1976,1976,1976,1976,331
20230622,150700,2110083415,1976,1976,1977,1975,3509
20230622,150600,2103148127,1976,1976,1976,1975,7396
20230622,150500,2088533928,1976,1975,1976,1975,3315
20230622,150400,2081986783,1975,1975,1975,1975,3715
20230622,150300,2074649658,1975,1975,1975,1975,51
20230622,150200,2074548933,1974,1975,1975,1974,1151
20230622,150100,2072275758,1975,1975,1975,1971,16433
20230622,150000,2039871244,1975,1975,1975,1975,2812
20230622,145900,2034317544,1975,1973,1975,1973,960
20230622,145800,2032423164,1973,1972,1973,1972,3289
20230622,145700,2025934891,1972,1973,1973,1972,6095
20230622,145600,2013912606,1973,1973,1973,1972,2302
20230622,145500,2009372940,1972,1973,1973,1972,768
20230622,145400,2007858178,1973,1972,1973,1972,199
20230622,145300,2007465671,1972,1972,1972,1972,2425
20230622,145200,2002683571,1972,1972,1973,1972,3716
20230622,145100,1995355614,1972,1972,1972,1972,43
20230622,145000,1995270818,1972,1972,1972,1972,3676
20230622,144900,1988021746,1972,1972,1972,1971,2320
20230622,144800,1983447224,1972,1973,1973,1972,1903
20230622,144700,1979694496,1973,1973,1973,1972,2427
20230622,144600,1974908015,1973,1972,1974,1972,237
20230622,144500,1974440408,1974,1974,1974,1972,208
20230622,144400,1974030016,1972,1972,1972,1972,1465
20230622,144300,1971141036,1972,1971,1972,1971,1013
20230622,144200,1969143900,1972,1971,1972,1971,1520
20230622,144100,1966147960,1971,1971,1971,1971,973
20230622,144000,1964230177,1970,1971,1972,1970,4336
20230622,143900,1955686828,1970,1972,1972,1970,4216
20230622,143800,1947375648,1972,1971,1972,1970,8608
20230622,143700,1930411229,1971,1973,1973,1971,7065
20230622,143600,1916481173,1973,1973,1973,1972,676
20230622,143500,1915147426,1973,1973,1973,1973,34
20230622,143400,1915080344,1973,1972,1973,1971,2222
20230622,143300,1910698772,1972,1973,1973,1972,1106
20230622,143200,1908517563,1974,1974,1974,1972,707
20230622,143100,1907122536,1973,1973,1973,1972,469
20230622,143000,1906197299,1974,1974,1974,1973,365
20230622,142900,1905476992,1972,1971,1972,1971,302
20230622,142800,1904881748,1971,1971,1971,1971,287
20230622,142700,1904316071,1971,1975,1975,1971,1205
20230622,142600,1901937317,1974,1971,1975,1971,2136
20230622,142500,1897721180,1970,1974,1974,1970,1814
20230622,142400,1894147339,1970,1972,1973,1970,16989
20230622,142300,1860659467,1972,1974,1974,1972,1805
20230622,142200,1857098443,1974,1974,1974,1973,1450
20230622,142100,1854236371,1974,1975,1975,1974,1560
20230622,142000,1851156471,1975,1975,1975,1974,77
20230622,141900,1851004420,1975,1975,1975,1975,1555
20230622,141800,1847933295,1975,1975,1975,1975,606
20230622,141700,1846736445,1975,1976,1976,1975,563
20230622,141600,1845624508,1976,1975,1976,1975,363
20230622,141500,1844907570,1976,1975,1976,1975,738
20230622,141400,1843450004,1975,1975,1976,1973,5831
20230622,141300,1831936554,1975,1977,1977,1975,521
20230622,141200,1830907539,1977,1975,1977,1975,454
20230622,141100,1830010887,1975,1975,1975,1975,0
20230622,141000,1830010887,1975,1978,1978,1975,779
20230622,140900,1828471602,1978,1977,1978,1975,10455
20230622,140800,1807806055,1978,1978,1978,1978,504
20230622,140700,1806809143,1979,1979,1979,1979,25
20230622,140600,1806759668,1979,1979,1979,1979,1
20230622,140500,1806757689,1977,1977,1977,1977,182
20230622,140400,1806397875,1977,1977,1977,1977,222
20230622,140300,1805958981,1977,1977,1977,1977,15
20230622,140200,1805929326,1977,1977,1977,1977,28
20230622,140100,1805873970,1977,1977,1979,1977,160
20230622,140000,1805557551,1977,1976,1977,1976,377
20230622,135900,1804812483,1977,1976,1979,1976,302
20230622,135800,1804215378,1976,1977,1979,1975,1683
20230622,135700,1800889550,1977,1978,1978,1977,1368
20230622,135600,1798184977,1978,1978,1979,1977,2300
20230622,135500,1793637669,1978,1978,1979,1978,5509
20230622,135400,1782740866,1979,1979,1979,1979,150
20230622,135300,1782444016,1980,1980,1980,1980,30
20230622,135200,1782384616,1980,1980,1980,1980,6
20230622,135100,1782372736,1980,1977,1980,1977,2884
20230622,135000,1776667681,1977,1977,1977,1976,3119
20230622,134900,1770504065,1978,1977,1978,1977,1134
20230622,134800,1768262145,1978,1978,1978,1978,93
20230622,134700,1768078191,1978,1980,1980,1978,355
20230622,134600,1767375891,1980,1980,1980,1978,186
20230622,134500,1767007811,1980,1978,1980,1977,501
20230622,134400,1766017301,1977,1977,1977,1977,0
20230622,134300,1766017301,1977,1977,1980,1977,54
20230622,134200,1765910530,1977,1977,1977,1977,422
20230622,134100,1765076236,1977,1976,1977,1976,1381
20230622,134000,1762347199,1976,1976,1976,1976,616
20230622,133900,1761129983,1977,1977,1978,1977,1005
20230622,133800,1759142998,1979,1975,1979,1975,1354
20230622,133700,1756468735,1975,1979,1980,1975,10151
20230622,133600,1736403091,1979,1979,1980,1979,2161
20230622,133500,1732126361,1979,1979,1980,1979,829
20230622,133400,1730485690,1979,1979,1979,1979,163
20230622,133300,1730163113,1979,1979,1981,1978,806
20230622,133200,1728568652,1981,1980,1981,1979,5179
20230622,133100,1718315206,1981,1979,1981,1979,81
20230622,133000,1718154851,1982,1980,1982,1980,303
20230622,132900,1717554881,1980,1981,1981,1980,1338
20230622,132800,1714905609,1982,1983,1983,1982,584
20230622,132700,1713748051,1983,1982,1983,1982,551
20230622,132600,1712655939,1982,1982,1982,1982,194
20230622,132500,1712271431,1982,1980,1982,1980,1363
20230622,132400,1709570010,1980,1982,1982,1980,158
20230622,132300,1709256954,1982,1982,1982,1982,0
20230622,132200,1709256954,1982,1980,1982,1980,481
20230622,132100,1708304568,1979,1979,1982,1979,302
20230622,132000,1707706722,1982,1982,1982,1980,15339
20230622,131900,1677333284,1980,1981,1982,1980,6232
20230622,131800,1664988439,1981,1982,1982,1981,384
20230622,131700,1664227721,1982,1982,1983,1982,5851
20230622,131600,1652631038,1983,1982,1983,1982,212
20230622,131500,1652210841,1981,1982,1982,1981,1059
20230622,131400,1650112527,1983,1982,1983,1982,406
20230622,131300,1649307804,1983,1981,1983,1980,3544
20230622,131200,1642286273,1981,1982,1982,1981,15
20230622,131100,1642256555,1981,1981,1981,1981,0
20230622,131000,1642256555,1981,1981,1981,1981,606
20230622,130900,1641056069,1982,1982,1982,1981,977
20230622,130800,1639120607,1982,1982,1982,1982,430
20230622,130700,1638268347,1982,1981,1982,1981,81
20230622,130600,1638107836,1982,1982,1982,1982,185
20230622,130500,1637741166,1982,1981,1982,1981,523
20230622,130400,1636704881,1981,1981,1981,1981,2573
20230622,130300,1631607768,1981,1981,1981,1980,229
20230622,130200,1631154173,1981,1981,1981,1981,958
20230622,130100,1629256375,1981,1981,1981,1981,10
20230622,130000,1629236565,1979,1978,1979,1977,1841
20230622,125900,1625594294,1978,1978,1978,1977,1611
20230622,125800,1622409314,1976,1976,1976,1975,6324
20230622,125700,1609913140,1976,1975,1976,1975,1786
20230622,125600,1606384149,1975,1975,1976,1975,1367
20230622,125500,1603684223,1975,1975,1976,1975,1132
20230622,125400,1601448510,1975,1976,1976,1975,251
20230622,125300,1600952734,1975,1976,1976,1975,974
20230622,125200,1599028122,1972,1976,1976,1972,631
20230622,125100,1597782933,1972,1977,1977,1972,2634
20230622,125000,1592584994,1977,1976,1977,1973,3567
20230622,124900,1585541761,1977,1977,1977,1976,3433
20230622,124800,1578757401,1977,1978,1978,1977,6047
20230622,124700,1566800804,1978,1979,1979,1978,2669
20230622,124600,1561521021,1979,1979,1979,1978,2868
20230622,124500,1555847788,1979,1978,1979,1978,848
20230622,124400,1554170052,1978,1978,1979,1978,3092
20230622,124300,1548054066,1979,1979,1980,1979,1442
20230622,124200,1545200253,1980,1980,1980,1979,1484
20230622,124100,1542261935,1980,1980,1980,1980,150
20230622,124000,1541964935,1980,1981,1981,1980,613
20230622,123900,1540751194,1980,1981,1981,1980,509
20230622,123800,1539742895,1981,1979,1981,1979,2320
20230622,123700,1535149124,1979,1979,1979,1979,447
20230622,123600,1534264511,1978,1979,1980,1978,1238
20230622,123500,1531814428,1979,1978,1979,1978,1108
20230622,123400,1529622296,1977,1980,1980,1977,6961
20230622,123300,1515846796,1980,1981,1981,1980,4079
20230622,123200,1507770228,1981,1981,1981,1981,1795
20230622,123100,1504214333,1981,1980,1981,1980,2520
20230622,123000,1499224693,1981,1982,1982,1981,2588
20230622,122900,1494097856,1983,1981,1983,1981,7119
20230622,122800,1479982589,1982,1981,1982,1980,13076
20230622,122700,1454085871,1983,1981,1983,1981,3712
20230622,122600,1446732166,1981,1982,1982,1981,2640
20230622,122500,1441500184,1983,1984,1986,1983,2716
20230622,122400,1436112988,1987,1987,1987,1985,7068
20230622,122300,1422082707,1988,1988,1988,1987,103
20230622,122200,1421877945,1988,1988,1988,1985,2978
20230622,122100,1415960613,1988,1988,1988,1986,404
20230622,122000,1415157463,1988,1986,1988,1985,3299
20230622,121900,1408608811,1986,1989,1989,1986,2635
20230622,121800,1403374352,1989,1988,1989,1988,2215
20230622,121700,1398970889,1988,1986,1988,1986,3494
20230622,121600,1392031741,1986,1986,1986,1986,268
20230622,121500,1391499493,1986,1988,1988,1986,286
20230622,121400,1390931138,1988,1988,1988,1988,19
20230622,121300,1390893366,1988,1988,1988,1988,716
20230622,121200,1389469958,1988,1990,1990,1988,250
20230622,121100,1388972956,1988,1989,1989,1988,14
20230622,121000,1388945118,1989,1992,1992,1989,237
20230622,120900,1388473343,1992,1992,1992,1990,3116
20230622,120800,1382266491,1992,1986,1992,1986,21271
20230622,120700,1339967099,1985,1983,1985,1983,4773
20230622,120600,1330492749,1983,1983,1983,1983,9
20230622,120500,1330474902,1983,1983,1983,1983,0
20230622,120400,1330474902,1983,1985,1985,1983,950
20230622,120300,1328590390,1985,1984,1985,1984,39
20230622,120200,1328513010,1984,1984,1985,1984,669
20230622,120100,1327185712,1985,1983,1985,1983,2003
20230622,120000,1323213363,1983,1983,1983,1983,805
20230622,115900,1321617048,1983,1983,1983,1983,313
20230622,115800,1320996369,1983,1985,1985,1983,1949
20230622,115700,1317129405,1985,1984,1985,1983,2358
20230622,115600,1312450125,1984,1984,1985,1984,1970
20230622,115500,1308541445,1984,1983,1984,1983,387
20230622,115400,1307773752,1983,1982,1983,1982,1259
20230622,115300,1305278164,1981,1982,1983,1981,3074
20230622,115200,1299186716,1982,1984,1984,1982,1347
20230622,115100,1296516341,1982,1985,1985,1982,3513
20230622,115000,1289552075,1982,1985,1985,1982,5676
20230622,114900,1278297405,1985,1985,1985,1985,1371
20230622,114800,1275575970,1985,1985,1985,1983,2589
20230622,114700,1270440635,1985,1985,1985,1984,835
20230622,114600,1268783360,1985,1984,1985,1984,1658
20230622,114500,1265493778,1985,1986,1987,1984,3861
20230622,114400,1257829136,1987,1987,1987,1987,310
20230622,114300,1257213166,1987,1987,1987,1986,4966
20230622,114200,1247349108,1987,1987,1987,1987,3053
20230622,114100,1241282797,1987,1987,1987,1987,263
20230622,114000,1240760216,1987,1986,1987,1986,1764
20230622,113900,1237256910,1986,1986,1986,1986,5714
20230622,113800,1225908906,1987,1986,1987,1986,416
20230622,113700,1225082719,1986,1986,1986,1986,1158
20230622,113600,1222782931,1986,1986,1986,1986,554
20230622,113500,1221682687,1986,1987,1987,1986,900
20230622,113400,1219894762,1987,1987,1987,1986,55
20230622,113300,1219785528,1987,1987,1987,1987,251
20230622,113200,1219286791,1987,1987,1987,1985,1815
20230622,113100,1215681586,1986,1986,1986,1986,109
20230622,113000,1215465112,1986,1985,1986,1985,901
20230622,112900,1213676625,1986,1986,1986,1986,0
20230622,112800,1213676625,1986,1986,1986,1985,156
20230622,112700,1213366923,1985,1985,1985,1984,1587
20230622,112600,1210217428,1985,1987,1987,1985,2918
20230622,112500,1204424889,1986,1987,1987,1986,1431
20230622,112400,1201582712,1987,1988,1988,1987,659
20230622,112300,1200272643,1985,1988,1988,1985,3010
20230622,112200,1194297026,1988,1988,1989,1988,918
20230622,112100,1192472041,1988,1988,1989,1986,4365
20230622,112000,1183800628,1989,1988,1989,1988,2710
20230622,111900,1178413095,1989,1988,1989,1987,1690
20230622,111800,1175053912,1989,1989,1989,1989,102
20230622,111700,1174851034,1988,1989,1989,1987,1178
20230622,111600,1172510248,1987,1989,1989,1987,2013
20230622,111500,1168507242,1990,1991,1991,1989,573
20230622,111400,1167367254,1990,1990,1990,1990,572
20230622,111300,1166228974,1990,1990,1991,1990,612
20230622,111200,1165011059,1990,1991,1991,1990,1942
20230622,111100,1161145037,1992,1992,1992,1991,95
20230622,111000,1160955798,1993,1992,1993,1992,559
20230622,110900,1159842111,1993,1993,1993,1993,1259
20230622,110800,1157332924,1993,1993,1993,1993,2422
20230622,110700,1152505878,1993,1992,1993,1991,2523
20230622,110600,1147478239,1993,1993,1993,1993,32
20230622,110500,1147414463,1993,1993,1993,1993,212
20230622,110400,1146991947,1993,1993,1993,1991,3408
20230622,110300,1140205829,1993,1993,1993,1993,2107
20230622,110200,1136006578,1991,1993,1993,1991,1167
20230622,110100,1133683069,1993,1993,1993,1991,599
20230622,110000,1132490317,1993,1993,1993,1992,702
20230622,105900,1131091731,1993,1992,1993,1992,14
20230622,105800,1131063834,1991,1990,1991,1990,241
20230622,105700,1130584035,1990,1990,1990,1989,2478
20230622,105600,1125652820,1990,1990,1990,1989,1588
20230622,105500,1122492731,1990,1990,1990,1989,22
20230622,105400,1122448959,1989,1990,1990,1989,2399
20230622,105300,1117674950,1990,1990,1990,1990,90
20230622,105200,1117495850,1990,1990,1990,1989,720
20230622,105100,1116063350,1989,1990,1990,1989,220
20230622,105000,1115625638,1989,1989,1989,1989,2999
20230622,104900,1109660627,1988,1988,1988,1987,1761
20230622,104800,1106159973,1988,1989,1989,1988,349
20230622,104700,1105465861,1989,1989,1989,1989,252
20230622,104600,1104964633,1986,1988,1988,1986,1270
20230622,104500,1102441391,1989,1988,1989,1986,1022
20230622,104400,1100409729,1988,1987,1988,1987,631
20230622,104300,1099155834,1987,1989,1989,1987,638
20230622,104200,1097887853,1989,1989,1989,1987,10138
20230622,104100,1077741213,1989,1991,1991,1989,8277
20230622,104000,1061274718,1991,1992,1992,1991,4050
20230622,103900,1053209201,1992,1994,1994,1992,1816
20230622,103800,1049589765,1994,1994,1994,1994,701
20230622,103700,1048191971,1993,1993,1993,1993,201
20230622,103600,1047791378,1993,1994,1994,1993,2425
20230622,103500,1042957055,1994,1994,1994,1994,2
20230622,103400,1042953067,1994,1993,1994,1993,612
20230622,103300,1041732749,1993,1994,1994,1993,1387
20230622,103200,1038968341,1994,1994,1994,1994,341
20230622,103100,1038288387,1995,1995,1995,1995,5
20230622,103000,1038278412,1995,1995,1995,1993,148
20230622,102900,1037983168,1995,1995,1995,1995,203
20230622,102800,1037578183,1995,1995,1995,1995,577
20230622,102700,1036427068,1995,1995,1995,1991,403
20230622,102600,1035624555,1995,1995,1995,1995,491
20230622,102500,1034645010,1996,1996,1996,1995,156
20230622,102400,1034333760,1996,1997,1997,1996,1068
20230622,102300,1032201832,1996,1995,1996,1995,775
20230622,102200,1030654936,1995,1992,1996,1992,7328
20230622,102100,1016036076,1992,1992,1992,1991,2241
20230622,102000,1011572005,1992,1991,1992,1990,3073
20230622,101900,1005456233,1991,1991,1991,1991,533
20230622,101800,1004395030,1991,1991,1991,1990,10076
20230622,101700,984341083,1991,1992,1992,1991,74
20230622,101600,984193681,1992,1991,1992,1991,427
20230622,101500,983343510,1991,1990,1991,1990,3185
20230622,101400,977002406,1991,1992,1992,1991,650
20230622,101300,975708253,1992,1992,1992,1991,353
20230622,101200,975005377,1992,1993,1993,1992,676
20230622,101100,973658256,1993,1994,1994,1993,643
20230622,101000,972376702,1994,1994,1995,1994,757
20230622,100900,970866634,1994,1996,1996,1993,1427
20230622,100800,968021879,1996,1996,1996,1996,1860
20230622,100700,964309319,1997,1997,1997,1995,1445
20230622,100600,961424030,1997,1997,1997,1997,4
20230622,100500,961416042,1997,1997,1997,1996,7732
20230622,100400,945975287,1997,1997,1997,1997,435
20230622,100300,945106592,1997,1997,1997,1994,2120
20230622,100200,940874503,1997,1993,1997,1993,6781
20230622,100100,927336190,1992,1992,1993,1992,6702
20230622,100000,913982806,1991,1991,1991,1990,4815
20230622,095900,904397601,1990,1990,1991,1990,3297
20230622,095800,897834039,1991,1990,1991,1990,156
20230622,095700,897523544,1990,1991,1991,1990,129
20230622,095600,897266748,1991,1991,1991,1990,2523
20230622,095500,892243955,1992,1991,1992,1991,667
20230622,095400,890915619,1991,1993,1995,1991,665
20230622,095300,889590461,1993,1993,1995,1993,8307
20230622,095200,873034608,1993,1993,1993,1993,290
20230622,095100,872456638,1993,1993,1993,1993,295
20230622,095000,871868703,1993,1991,1993,1991,1324
20230622,094900,869231721,1991,1990,1991,1990,355
20230622,094800,868525111,1990,1990,1990,1990,6256
20230622,094700,856075671,1990,1989,1990,1989,529
20230622,094600,855023464,1989,1991,1991,1989,6657
20230622,094500,841776502,1991,1992,1993,1991,649
20230622,094400,840484207,1992,1994,1994,1991,4840
20230622,094300,830841538,1994,1995,1995,1994,1439
20230622,094200,827971733,1993,1993,1994,1993,4085
20230622,094100,819830327,1993,1995,1995,1993,8446
20230622,094000,802991502,1995,1997,1997,1994,1838
20230622,093900,799324790,1997,1999,1999,1997,2997
20230622,093800,793336788,1999,1999,1999,1998,4378
20230622,093700,784589429,1999,1999,1999,1998,622
20230622,093600,783346382,1999,1998,1999,1997,3295
20230622,093500,776762194,1997,1999,1999,1997,4462
20230622,093400,767849073,1999,1999,1999,1998,4399
20230622,093300,759056126,1999,1999,1999,1998,826
20230622,093200,757404972,1999,1995,1999,1995,4162
20230622,093100,749098518,1995,1997,1997,1995,2498
20230622,093000,744113747,1997,1999,1999,1994,3893
20230622,092900,736345926,1999,2000,2005,1998,23077
20230622,092800,690204392,2000,2000,2005,2000,6467
20230622,092700,677257292,2000,2000,2005,2000,2519
20230622,092600,672219282,2005,2000,2005,2000,7427
20230622,092500,657363772,2000,2005,2010,2000,18899
20230622,092400,619513777,2005,2005,2005,2000,10492
20230622,092300,598479237,2005,2005,2010,2000,9745
20230622,092200,578935517,2005,2000,2010,2000,37406
20230622,092100,504018092,2000,2005,2010,2000,22028
20230622,092000,459897262,2000,1992,2005,1992,40134
20230622,091900,379712567,1992,1992,1993,1989,5278
20230622,091800,369200476,1992,1988,1992,1988,26574
20230622,091700,316322489,1988,1987,1988,1987,7433
20230622,091600,301549409,1987,1987,1987,1986,1804
20230622,091500,297965210,1987,1988,1988,1985,11958
20230622,091400,274212705,1988,1989,1989,1987,4841
20230622,091300,264587761,1988,1987,1988,1986,16906
20230622,091200,230983478,1987,1985,1988,1985,6994
20230622,091100,217087332,1986,1984,1986,1984,3376
20230622,091000,210386860,1984,1980,1984,1980,6512
20230622,090900,197483173,1979,1976,1980,1976,4480
20230622,090800,188621313,1976,1976,1976,1975,7618
20230622,090700,173568146,1976,1971,1976,1971,2561
20230622,090600,168519660,1971,1970,1980,1960,17818
20230622,090500,133396556,1975,1960,1975,1960,4344
20230622,090400,124846176,1960,1961,1962,1960,11128
20230622,090300,103031562,1960,1959,1967,1959,5995
20230622,090200,91287038,1959,1959,1959,1958,6359
20230622,090100,78833691,1959,1962,1967,1958,21659
20230622,090000,36394204,1965,1970,1971,1961,18342