KissMeData/014190/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185600,171214096,1942,1942,1942,1942,3039
20230705,185500,171214096,1942,1942,1942,1942,0
20230705,185400,171214096,1942,1942,1942,1942,0
20230705,185300,171214096,1942,1942,1942,1942,0
20230705,185200,171214096,1942,1942,1942,1942,0
20230705,185100,171214096,1942,1942,1942,1942,0
20230705,185000,171214096,1942,1942,1942,1942,0
20230705,184900,171214096,1942,1942,1942,1942,0
20230705,184800,171214096,1942,1942,1942,1942,0
20230705,184700,171214096,1942,1942,1942,1942,0
20230705,184600,171214096,1942,1942,1942,1942,0
20230705,184500,171214096,1942,1942,1942,1942,0
20230705,184400,171214096,1942,1942,1942,1942,0
20230705,184300,171214096,1942,1942,1942,1942,0
20230705,184200,171214096,1942,1942,1942,1942,0
20230705,184100,171214096,1942,1942,1942,1942,0
20230705,184000,171214096,1942,1942,1942,1942,0
20230705,183900,171214096,1942,1942,1942,1942,0
20230705,183800,171214096,1942,1942,1942,1942,0
20230705,183700,171214096,1942,1942,1942,1942,0
20230705,183600,171214096,1942,1942,1942,1942,0
20230705,183500,171214096,1942,1942,1942,1942,0
20230705,183400,171214096,1942,1942,1942,1942,0
20230705,183300,171214096,1942,1942,1942,1942,0
20230705,183200,171214096,1942,1942,1942,1942,0
20230705,183100,171214096,1942,1942,1942,1942,0
20230705,183000,171214096,1942,1942,1942,1942,0
20230705,182900,171214096,1942,1942,1942,1942,0
20230705,182800,171214096,1942,1942,1942,1942,0
20230705,182700,171214096,1942,1942,1942,1942,0
20230705,182600,171214096,1942,1942,1942,1942,3039
20230705,182500,171214096,1942,1942,1942,1942,0
20230705,182400,171214096,1942,1942,1942,1942,0
20230705,182300,171214096,1942,1942,1942,1942,0
20230705,182200,171214096,1942,1942,1942,1942,0
20230705,182100,171214096,1942,1942,1942,1942,0
20230705,182000,171214096,1942,1942,1942,1942,0
20230705,181900,171214096,1942,1942,1942,1942,0
20230705,181800,171214096,1942,1942,1942,1942,0
20230705,181700,171214096,1942,1942,1942,1942,0
20230705,181600,171214096,1942,1942,1942,1942,0
20230705,181500,171214096,1942,1942,1942,1942,0
20230705,181400,171214096,1942,1942,1942,1942,0
20230705,181300,171214096,1942,1942,1942,1942,0
20230705,181200,171214096,1942,1942,1942,1942,0
20230705,181100,171214096,1942,1942,1942,1942,0
20230705,181000,171214096,1942,1942,1942,1942,0
20230705,180900,171214096,1942,1942,1942,1942,0
20230705,180800,171214096,1942,1942,1942,1942,0
20230705,180700,171214096,1942,1942,1942,1942,0
20230705,180600,171214096,1942,1942,1942,1942,0
20230705,180500,171214096,1942,1942,1942,1942,0
20230705,180400,171214096,1942,1942,1942,1942,0
20230705,180300,171214096,1942,1942,1942,1942,0
20230705,180200,171214096,1942,1942,1942,1942,0
20230705,180100,171214096,1942,1942,1942,1942,0
20230705,180000,171214096,1942,1942,1942,1942,0
20230705,175900,171214096,1942,1942,1942,1942,0
20230705,175800,171214096,1942,1942,1942,1942,0
20230705,175700,171214096,1942,1942,1942,1942,0
20230705,175600,171214096,1942,1942,1942,1942,3039
20230705,175500,171214096,1942,1942,1942,1942,0
20230705,175400,171214096,1942,1942,1942,1942,0
20230705,175300,171214096,1942,1942,1942,1942,0
20230705,175200,171214096,1942,1942,1942,1942,0
20230705,175100,171214096,1942,1942,1942,1942,0
20230705,175000,171214096,1942,1942,1942,1942,0
20230705,174900,171214096,1942,1942,1942,1942,0
20230705,174800,171214096,1942,1942,1942,1942,0
20230705,174700,171214096,1942,1942,1942,1942,0
20230705,174600,171214096,1942,1942,1942,1942,0
20230705,174500,171214096,1942,1942,1942,1942,0
20230705,174400,171214096,1942,1942,1942,1942,0
20230705,174300,171214096,1942,1942,1942,1942,0
20230705,174200,171214096,1942,1942,1942,1942,0
20230705,174100,171214096,1942,1942,1942,1942,0
20230705,174000,171214096,1942,1942,1942,1942,0
20230705,173900,171214096,1942,1942,1942,1942,0
20230705,173800,171214096,1942,1942,1942,1942,0
20230705,173700,171214096,1942,1942,1942,1942,0
20230705,173600,171214096,1942,1942,1942,1942,0
20230705,173500,171214096,1942,1942,1942,1942,0
20230705,173400,171214096,1942,1942,1942,1942,0
20230705,173300,171214096,1942,1942,1942,1942,0
20230705,173200,171214096,1942,1942,1942,1942,0
20230705,173100,171214096,1942,1942,1942,1942,0
20230705,173000,171214096,1942,1942,1942,1942,0
20230705,172900,171214096,1942,1942,1942,1942,0
20230705,172800,171214096,1942,1942,1942,1942,0
20230705,172700,171214096,1942,1942,1942,1942,0
20230705,172600,171214096,1942,1942,1942,1942,3039
20230705,172500,171214096,1942,1942,1942,1942,0
20230705,172400,171214096,1942,1942,1942,1942,0
20230705,172300,171214096,1942,1942,1942,1942,0
20230705,172200,171214096,1942,1942,1942,1942,0
20230705,172100,171214096,1942,1942,1942,1942,0
20230705,172000,171214096,1942,1942,1942,1942,0
20230705,171900,171214096,1942,1942,1942,1942,0
20230705,171800,171214096,1942,1942,1942,1942,0
20230705,171700,171214096,1942,1942,1942,1942,0
20230705,171600,171214096,1942,1942,1942,1942,0
20230705,171500,171214096,1942,1942,1942,1942,0
20230705,171400,171214096,1942,1942,1942,1942,0
20230705,171300,171214096,1942,1942,1942,1942,0
20230705,171200,171214096,1942,1942,1942,1942,0
20230705,171100,171214096,1942,1942,1942,1942,0
20230705,171000,171214096,1942,1942,1942,1942,0
20230705,170900,171214096,1942,1942,1942,1942,0
20230705,170800,171214096,1942,1942,1942,1942,0
20230705,170700,171214096,1942,1942,1942,1942,0
20230705,170600,171214096,1942,1942,1942,1942,0
20230705,170500,171214096,1942,1942,1942,1942,0
20230705,170400,171214096,1942,1942,1942,1942,0
20230705,170300,171214096,1942,1942,1942,1942,0
20230705,170200,171214096,1942,1942,1942,1942,0
20230705,170100,171214096,1942,1942,1942,1942,0
20230705,170000,171214096,1942,1942,1942,1942,0
20230705,165900,171214096,1942,1942,1942,1942,0
20230705,165800,171214096,1942,1942,1942,1942,0
20230705,165700,171214096,1942,1942,1942,1942,0
20230705,165600,171214096,1942,1942,1942,1942,3039
20230705,165500,171214096,1942,1942,1942,1942,0
20230705,165400,171214096,1942,1942,1942,1942,0
20230705,165300,171214096,1942,1942,1942,1942,0
20230705,165200,171214096,1942,1942,1942,1942,0
20230705,165100,171214096,1942,1942,1942,1942,0
20230705,165000,171214096,1942,1942,1942,1942,0
20230705,164900,171214096,1942,1942,1942,1942,0
20230705,164800,171214096,1942,1942,1942,1942,0
20230705,164700,171214096,1942,1942,1942,1942,0
20230705,164600,171214096,1942,1942,1942,1942,0
20230705,164500,171214096,1942,1942,1942,1942,0
20230705,164400,171214096,1942,1942,1942,1942,0
20230705,164300,171214096,1942,1942,1942,1942,0
20230705,164200,171214096,1942,1942,1942,1942,0
20230705,164100,171214096,1942,1942,1942,1942,0
20230705,164000,171214096,1942,1942,1942,1942,0
20230705,163900,171214096,1942,1942,1942,1942,0
20230705,163800,171214096,1942,1942,1942,1942,0
20230705,163700,171214096,1942,1942,1942,1942,0
20230705,163600,171214096,1942,1942,1942,1942,0
20230705,163500,171214096,1942,1942,1942,1942,0
20230705,163400,171214096,1942,1942,1942,1942,0
20230705,163300,171214096,1942,1942,1942,1942,0
20230705,163200,171214096,1942,1942,1942,1942,0
20230705,163100,171214096,1942,1942,1942,1942,0
20230705,163000,171214096,1942,1942,1942,1942,0
20230705,162900,171214096,1942,1942,1942,1942,0
20230705,162800,171214096,1942,1942,1942,1942,0
20230705,162700,171214096,1942,1942,1942,1942,0
20230705,162600,171214096,1942,1942,1942,1942,3039
20230705,162500,171214096,1942,1942,1942,1942,0
20230705,162400,171214096,1942,1942,1942,1942,0
20230705,162300,171214096,1942,1942,1942,1942,0
20230705,162200,171214096,1942,1942,1942,1942,0
20230705,162100,171214096,1942,1942,1942,1942,0
20230705,162000,171214096,1942,1942,1942,1942,0
20230705,161900,171214096,1942,1942,1942,1942,0
20230705,161800,171214096,1942,1942,1942,1942,0
20230705,161700,171214096,1942,1942,1942,1942,0
20230705,161600,171214096,1942,1942,1942,1942,0
20230705,161500,171214096,1942,1942,1942,1942,0
20230705,161400,171214096,1942,1942,1942,1942,0
20230705,161300,171214096,1942,1942,1942,1942,0
20230705,161200,171214096,1942,1942,1942,1942,0
20230705,161100,171214096,1942,1942,1942,1942,0
20230705,161000,171214096,1942,1942,1942,1942,0
20230705,160900,171214096,1942,1942,1942,1942,0
20230705,160800,171214096,1942,1942,1942,1942,0
20230705,160700,171214096,1942,1942,1942,1942,0
20230705,160600,171214096,1942,1942,1942,1942,0
20230705,160500,171214096,1942,1942,1942,1942,0
20230705,160400,171214096,1942,1942,1942,1942,0
20230705,160300,171214096,1942,1942,1942,1942,0
20230705,160200,171214096,1942,1942,1942,1942,0
20230705,160100,171214096,1942,1942,1942,1942,0
20230705,160000,171214096,1942,1942,1942,1942,0
20230705,155900,171214096,1942,1942,1942,1942,0
20230705,155800,171214096,1942,1942,1942,1942,0
20230705,155700,171214096,1942,1942,1942,1942,0
20230705,155600,171214096,1942,1942,1942,1942,3039
20230705,155500,171214096,1942,1942,1942,1942,0
20230705,155400,171214096,1942,1942,1942,1942,0
20230705,155300,171214096,1942,1942,1942,1942,0
20230705,155200,171214096,1942,1942,1942,1942,0
20230705,155100,171214096,1942,1942,1942,1942,0
20230705,155000,171214096,1942,1942,1942,1942,0
20230705,154900,171214096,1942,1942,1942,1942,0
20230705,154800,171214096,1942,1942,1942,1942,0
20230705,154700,171214096,1942,1942,1942,1942,0
20230705,154600,171214096,1942,1942,1942,1942,0
20230705,154500,171214096,1942,1942,1942,1942,0
20230705,154400,171214096,1942,1942,1942,1942,0
20230705,154300,171214096,1942,1942,1942,1942,0
20230705,154200,171214096,1942,1942,1942,1942,0
20230705,154100,171214096,1942,1942,1942,1942,0
20230705,154000,171214096,1942,1942,1942,1942,0
20230705,153900,171214096,1942,1942,1942,1942,0
20230705,153800,171214096,1942,1942,1942,1942,0
20230705,153700,171214096,1942,1942,1942,1942,0
20230705,153600,171214096,1942,1942,1942,1942,0
20230705,153500,171214096,1942,1942,1942,1942,0
20230705,153400,171214096,1942,1942,1942,1942,0
20230705,153300,171214096,1942,1942,1942,1942,0
20230705,153200,171214096,1942,1942,1942,1942,0
20230705,153100,171214096,1942,1942,1942,1942,0
20230705,153000,171214096,1942,1942,1942,1942,3039
20230705,152900,165312358,1944,1944,1944,1944,0
20230705,152800,165312358,1944,1944,1944,1944,0
20230705,152700,165312358,1944,1944,1944,1944,0
20230705,152600,165312358,1944,1944,1944,1944,0
20230705,152500,165312358,1944,1944,1944,1944,0
20230705,152400,165312358,1944,1944,1944,1944,0
20230705,152300,165312358,1944,1944,1944,1944,0
20230705,152200,165312358,1944,1944,1944,1944,0
20230705,152100,165312358,1944,1944,1944,1944,0
20230705,152000,165312358,1944,1944,1944,1944,0
20230705,151900,165312358,1944,1943,1944,1943,212
20230705,151800,164900341,1944,1944,1944,1944,0
20230705,151700,164900341,1944,1944,1944,1943,2007
20230705,151600,160999788,1945,1945,1945,1945,0
20230705,151500,160999788,1945,1945,1945,1944,29
20230705,151400,160943401,1945,1944,1945,1944,241
20230705,151300,160474876,1945,1945,1945,1945,14
20230705,151200,160447646,1945,1945,1945,1945,31
20230705,151100,160387351,1945,1943,1945,1943,451
20230705,151000,159511056,1943,1943,1943,1943,1
20230705,150900,159509113,1942,1942,1942,1942,100
20230705,150800,159314913,1943,1943,1943,1943,719
20230705,150700,157917896,1943,1943,1943,1943,0
20230705,150600,157917896,1943,1943,1943,1943,0
20230705,150500,157917896,1943,1943,1943,1943,100
20230705,150400,157723596,1943,1943,1943,1943,14
20230705,150300,157696394,1943,1943,1943,1943,33
20230705,150200,157632275,1943,1943,1943,1943,20
20230705,150100,157593415,1943,1943,1943,1943,1
20230705,150000,157591472,1943,1943,1943,1943,0
20230705,145900,157591472,1943,1943,1943,1943,0
20230705,145800,157591472,1943,1943,1943,1943,0
20230705,145700,157591472,1943,1943,1943,1943,0
20230705,145600,157591472,1943,1943,1943,1943,0
20230705,145500,157591472,1943,1942,1943,1942,541
20230705,145400,156540849,1942,1942,1942,1942,0
20230705,145300,156540849,1942,1941,1942,1941,2004
20230705,145200,152651084,1942,1942,1942,1942,0
20230705,145100,152651084,1942,1942,1942,1942,0
20230705,145000,152651084,1942,1942,1942,1942,0
20230705,144900,152651084,1942,1942,1942,1942,0
20230705,144800,152651084,1942,1942,1942,1942,0
20230705,144700,152651084,1942,1942,1942,1942,0
20230705,144600,152651084,1942,1942,1942,1942,0
20230705,144500,152651084,1942,1942,1942,1942,0
20230705,144400,152651084,1942,1942,1942,1942,0
20230705,144300,152651084,1942,1942,1942,1942,0
20230705,144200,152651084,1942,1942,1942,1942,1
20230705,144100,152649142,1939,1939,1939,1939,148
20230705,144000,152362170,1939,1939,1939,1939,78
20230705,143900,152210928,1939,1939,1939,1939,56
20230705,143800,152102344,1939,1939,1939,1939,3
20230705,143700,152096527,1939,1939,1939,1939,0
20230705,143600,152096527,1939,1939,1939,1939,10
20230705,143500,152077137,1939,1939,1939,1939,1
20230705,143400,152075198,1938,1938,1938,1938,0
20230705,143300,152075198,1938,1938,1938,1938,0
20230705,143200,152075198,1938,1939,1939,1938,30
20230705,143100,152017056,1942,1942,1942,1942,0
20230705,143000,152017056,1942,1942,1942,1942,0
20230705,142900,152017056,1942,1944,1944,1940,56
20230705,142800,151908405,1944,1940,1944,1940,967
20230705,142700,150032421,1944,1944,1944,1944,1
20230705,142600,150030477,1940,1943,1943,1940,502
20230705,142500,149056591,1944,1944,1944,1944,0
20230705,142400,149056591,1944,1942,1944,1942,2
20230705,142300,149052705,1944,1944,1944,1944,0
20230705,142200,149052705,1944,1944,1944,1944,0
20230705,142100,149052705,1944,1944,1944,1944,0
20230705,142000,149052705,1944,1944,1944,1944,0
20230705,141900,149052705,1944,1944,1944,1944,1
20230705,141800,149050761,1941,1941,1941,1941,1
20230705,141700,149048820,1944,1944,1944,1944,0
20230705,141600,149048820,1944,1944,1944,1944,0
20230705,141500,149048820,1944,1944,1944,1944,0
20230705,141400,149048820,1944,1944,1944,1944,0
20230705,141300,149048820,1944,1944,1944,1944,0
20230705,141200,149048820,1944,1944,1944,1944,37
20230705,141100,148976892,1944,1944,1944,1944,0
20230705,141000,148976892,1944,1939,1944,1936,2446
20230705,140900,144239474,1944,1944,1944,1944,1
20230705,140800,144237530,1940,1940,1940,1940,822
20230705,140700,142642850,1944,1944,1944,1944,0
20230705,140600,142642850,1944,1944,1944,1944,7
20230705,140500,142629242,1945,1945,1945,1945,0
20230705,140400,142629242,1945,1945,1945,1945,0
20230705,140300,142629242,1945,1945,1945,1945,0
20230705,140200,142629242,1945,1945,1945,1945,0
20230705,140100,142629242,1945,1945,1945,1945,0
20230705,140000,142629242,1945,1945,1945,1945,0
20230705,135900,142629242,1945,1945,1945,1945,0
20230705,135800,142629242,1945,1945,1945,1945,0
20230705,135700,142629242,1945,1945,1945,1945,0
20230705,135600,142629242,1945,1945,1945,1945,0
20230705,135500,142629242,1945,1945,1945,1945,0
20230705,135400,142629242,1945,1945,1945,1945,0
20230705,135300,142629242,1945,1945,1945,1945,0
20230705,135200,142629242,1945,1945,1945,1945,0
20230705,135100,142629242,1945,1945,1945,1945,1
20230705,135000,142627297,1941,1941,1941,1941,1
20230705,134900,142625356,1945,1945,1945,1945,1
20230705,134800,142623411,1940,1941,1941,1940,1026
20230705,134700,140632570,1942,1943,1943,1942,2
20230705,134600,140628685,1944,1944,1944,1944,1
20230705,134500,140626741,1948,1947,1948,1941,1957
20230705,134400,136825807,1948,1950,1950,1948,62
20230705,134300,136704909,1947,1950,1950,1947,6
20230705,134200,136693215,1946,1946,1946,1946,1
20230705,134100,136691269,1953,1953,1953,1953,0
20230705,134000,136691269,1953,1953,1953,1953,0
20230705,133900,136691269,1953,1953,1953,1953,0
20230705,133800,136691269,1953,1953,1953,1953,0
20230705,133700,136691269,1953,1947,1953,1947,3
20230705,133600,136685422,1958,1959,1959,1947,36
20230705,133500,136615307,1947,1947,1947,1947,64
20230705,133400,136490699,1947,1947,1947,1947,0
20230705,133300,136490699,1947,1947,1947,1947,500
20230705,133200,135517199,1947,1947,1947,1947,10
20230705,133100,135497729,1944,1944,1944,1944,48
20230705,133000,135404417,1944,1944,1944,1944,0
20230705,132900,135404417,1944,1944,1944,1944,101
20230705,132800,135208073,1947,1947,1947,1947,0
20230705,132700,135208073,1947,1947,1947,1947,0
20230705,132600,135208073,1947,1944,1947,1944,37
20230705,132500,135136142,1945,1945,1945,1945,16
20230705,132400,135105022,1949,1949,1949,1949,0
20230705,132300,135105022,1949,1946,1949,1946,2
20230705,132200,135101127,1947,1947,1947,1947,0
20230705,132100,135101127,1947,1949,1949,1947,2
20230705,132000,135097231,1946,1946,1946,1946,0
20230705,131900,135097231,1946,1946,1946,1946,0
20230705,131800,135097231,1946,1946,1946,1946,3
20230705,131700,135091393,1950,1950,1950,1950,0
20230705,131600,135091393,1950,1951,1951,1947,219
20230705,131500,134664993,1948,1955,1955,1948,98
20230705,131400,134474069,1950,1959,1960,1950,255
20230705,131300,133976791,1959,1959,1960,1951,92
20230705,131200,133797076,1953,1960,1963,1953,130
20230705,131100,133542264,1963,1962,1963,1962,11
20230705,131000,133520681,1963,1951,1963,1951,16
20230705,130900,133489333,1952,1962,1964,1952,25
20230705,130800,133440308,1956,1963,1963,1956,7
20230705,130700,133426574,1967,1954,1967,1954,166
20230705,130600,133102076,1953,1952,1953,1949,23
20230705,130500,133057172,1950,1950,1950,1950,0
20230705,130400,133057172,1950,1950,1950,1950,0
20230705,130300,133057172,1950,1950,1950,1950,0
20230705,130200,133057172,1950,1950,1950,1950,1
20230705,130100,133055222,1950,1951,1951,1950,2
20230705,130000,133051321,1955,1953,1955,1953,39
20230705,125900,132975126,1952,1952,1952,1952,424
20230705,125800,132147478,1951,1951,1951,1951,1
20230705,125700,132145527,1952,1952,1953,1951,4
20230705,125600,132137719,1948,1948,1948,1948,404
20230705,125500,131350727,1947,1947,1947,1947,0
20230705,125400,131350727,1947,1947,1947,1947,0
20230705,125300,131350727,1947,1947,1947,1947,76
20230705,125200,131202755,1948,1949,1949,1948,2
20230705,125100,131198858,1950,1950,1950,1950,0
20230705,125000,131198858,1950,1950,1950,1950,0
20230705,124900,131198858,1950,1950,1950,1950,0
20230705,124800,131198858,1950,1950,1950,1950,1
20230705,124700,131196908,1948,1949,1951,1948,23
20230705,124600,131152042,1950,1949,1950,1947,1027
20230705,124500,129152467,1947,1947,1947,1947,1
20230705,124400,129150520,1947,1947,1947,1947,0
20230705,124300,129150520,1947,1947,1947,1947,96
20230705,124200,128963608,1947,1950,1950,1947,91
20230705,124100,128786280,1951,1951,1951,1951,106
20230705,124000,128579474,1952,1952,1952,1952,0
20230705,123900,128579474,1952,1954,1954,1952,5
20230705,123800,128569711,1953,1955,1955,1953,3
20230705,123700,128563850,1954,1954,1954,1954,0
20230705,123600,128563850,1954,1954,1954,1954,0
20230705,123500,128563850,1954,1954,1954,1954,0
20230705,123400,128563850,1954,1954,1954,1954,0
20230705,123300,128563850,1954,1954,1954,1954,0
20230705,123200,128563850,1954,1955,1955,1954,2
20230705,123100,128559941,1956,1956,1956,1956,0
20230705,123000,128559941,1956,1956,1956,1956,0
20230705,122900,128559941,1956,1959,1965,1956,6
20230705,122800,128548186,1966,1966,1966,1966,1
20230705,122700,128546220,1956,1956,1956,1956,0
20230705,122600,128546220,1956,1958,1965,1956,5
20230705,122500,128536419,1956,1964,1967,1956,5
20230705,122400,128526617,1966,1960,1966,1959,24
20230705,122300,128479462,1966,1958,1966,1958,11
20230705,122200,128457844,1966,1965,1966,1965,4
20230705,122100,128449983,1955,1955,1955,1955,13
20230705,122000,128424568,1954,1957,1968,1954,52
20230705,121900,128322569,1956,1956,1956,1956,0
20230705,121800,128322569,1956,1956,1956,1956,0
20230705,121700,128322569,1956,1956,1956,1956,0
20230705,121600,128322569,1956,1956,1956,1956,0
20230705,121500,128322569,1956,1956,1956,1956,10
20230705,121400,128303009,1954,1958,1958,1954,5
20230705,121300,128293229,1967,1967,1967,1967,0
20230705,121200,128293229,1967,1957,1967,1957,70
20230705,121100,128155709,1957,1956,1957,1952,81
20230705,121000,127997279,1955,1952,1956,1951,624
20230705,120900,126777353,1953,1957,1957,1953,6
20230705,120800,126765622,1969,1956,1969,1953,315
20230705,120700,126146378,1959,1959,1959,1959,0
20230705,120600,126146378,1959,1963,1963,1959,2
20230705,120500,126142456,1965,1948,1965,1948,200
20230705,120400,125752839,1948,1949,1969,1948,533
20230705,120300,124711398,1954,1952,1954,1950,23
20230705,120200,124666482,1954,1954,1954,1952,149
20230705,120100,124375380,1953,1947,1953,1947,21
20230705,120000,124334373,1951,1955,1955,1951,3
20230705,115900,124328514,1955,1958,1958,1950,53
20230705,115800,124224901,1944,1949,1951,1944,265
20230705,115700,123709606,1943,1943,1943,1943,562
20230705,115600,122617640,1943,1943,1943,1943,0
20230705,115500,122617640,1943,1943,1943,1943,19
20230705,115400,122580723,1943,1943,1943,1943,51
20230705,115300,122481630,1943,1943,1943,1943,0
20230705,115200,122481630,1943,1943,1943,1943,0
20230705,115100,122481630,1943,1943,1943,1943,0
20230705,115000,122481630,1943,1944,1944,1943,2
20230705,114900,122477743,1945,1945,1945,1945,0
20230705,114800,122477743,1945,1948,1949,1945,13
20230705,114700,122452421,1949,1948,1949,1948,26
20230705,114600,122401748,1947,1949,1949,1947,2
20230705,114500,122397852,1945,1945,1945,1945,0
20230705,114400,122397852,1945,1945,1950,1942,5104
20230705,114300,112485856,1946,1949,1949,1946,504
20230705,114200,111505066,1946,1946,1946,1946,0
20230705,114100,111505066,1946,1950,1953,1946,5
20230705,114000,111495317,1955,1951,1957,1944,23
20230705,113900,111450554,1951,1960,1960,1950,471
20230705,113800,110531701,1951,1947,1951,1946,1854
20230705,113700,106916465,1947,1947,1947,1947,1
20230705,113600,106914518,1945,1945,1945,1945,0
20230705,113500,106914518,1945,1945,1945,1945,414
20230705,113400,106109288,1945,1945,1945,1945,0
20230705,113300,106109288,1945,1945,1945,1945,1
20230705,113200,106107343,1942,1942,1942,1942,0
20230705,113100,106107343,1942,1942,1942,1942,0
20230705,113000,106107343,1942,1942,1942,1942,14700
20230705,112900,77559943,1942,1945,1945,1942,1500
20230705,112800,74646937,1946,1946,1946,1946,1
20230705,112700,74644991,1942,1947,1947,1942,1001
20230705,112600,72701025,1946,1946,1946,1946,0
20230705,112500,72701025,1946,1946,1946,1946,0
20230705,112400,72701025,1946,1946,1946,1946,0
20230705,112300,72701025,1946,1946,1946,1946,0
20230705,112200,72701025,1946,1947,1947,1946,9
20230705,112100,72683503,1947,1947,1947,1947,0
20230705,112000,72683503,1947,1947,1947,1947,0
20230705,111900,72683503,1947,1947,1947,1947,1
20230705,111800,72681556,1946,1946,1946,1946,0
20230705,111700,72681556,1946,1946,1946,1946,0
20230705,111600,72681556,1946,1946,1946,1946,0
20230705,111500,72681556,1946,1946,1946,1946,0
20230705,111400,72681556,1946,1946,1946,1946,0
20230705,111300,72681556,1946,1946,1946,1946,77
20230705,111200,72531714,1947,1947,1947,1947,10
20230705,111100,72512244,1947,1947,1947,1947,0
20230705,111000,72512244,1947,1946,1947,1946,925
20230705,110900,70712193,1942,1942,1942,1942,1573
20230705,110800,67657427,1942,1942,1942,1942,1
20230705,110700,67655485,1941,1941,1941,1941,0
20230705,110600,67655485,1941,1941,1941,1941,0
20230705,110500,67655485,1941,1941,1941,1941,0
20230705,110400,67655485,1941,1941,1941,1941,2
20230705,110300,67651603,1942,1943,1943,1942,55
20230705,110200,67544792,1945,1943,1945,1943,65
20230705,110100,67418493,1946,1946,1946,1946,0
20230705,110000,67418493,1946,1946,1946,1944,283
20230705,105900,66868337,1945,1945,1945,1945,0
20230705,105800,66868337,1945,1946,1946,1945,4
20230705,105700,66860556,1946,1946,1946,1946,6
20230705,105600,66848880,1946,1946,1946,1946,1
20230705,105500,66846934,1946,1947,1947,1946,20
20230705,105400,66808004,1947,1947,1947,1947,20
20230705,105300,66769064,1947,1948,1948,1947,2
20230705,105200,66765169,1949,1953,1953,1949,4
20230705,105100,66757366,1950,1950,1950,1950,0
20230705,105000,66757366,1950,1956,1956,1950,569
20230705,104900,65647810,1951,1954,1954,1951,5
20230705,104800,65638049,1952,1952,1952,1952,1
20230705,104700,65636097,1957,1957,1957,1957,0
20230705,104600,65636097,1957,1957,1957,1957,0
20230705,104500,65636097,1957,1957,1957,1953,5
20230705,104400,65626317,1954,1956,1957,1954,21
20230705,104300,65585238,1955,1955,1955,1955,5
20230705,104200,65575463,1956,1956,1956,1956,0
20230705,104100,65575463,1956,1958,1958,1951,37
20230705,104000,65503064,1952,1955,1958,1952,41
20230705,103900,65422841,1951,1955,1955,1951,2
20230705,103800,65418935,1952,1956,1956,1951,20
20230705,103700,65379829,1957,1955,1957,1952,51
20230705,103600,65280104,1955,1955,1955,1955,0
20230705,103500,65280104,1955,1955,1955,1955,1
20230705,103400,65278149,1958,1956,1958,1956,77
20230705,103300,65127458,1953,1950,1953,1950,282
20230705,103200,64577275,1949,1947,1949,1947,140
20230705,103100,64304585,1946,1948,1948,1946,2
20230705,103000,64300691,1941,1941,1941,1941,199
20230705,102900,63914432,1940,1948,1948,1940,5
20230705,102800,63904713,1942,1942,1942,1942,1
20230705,102700,63902771,1948,1947,1948,1947,6
20230705,102600,63891088,1947,1947,1947,1947,15
20230705,102500,63861883,1952,1951,1952,1951,79
20230705,102400,63707688,1952,1941,1953,1941,255
20230705,102300,63212435,1941,1936,1953,1936,117
20230705,102200,62985082,1936,1936,1936,1936,786
20230705,102100,61463386,1936,1936,1936,1936,113
20230705,102000,61244618,1943,1943,1943,1943,9
20230705,101900,61227131,1943,1943,1943,1943,0
20230705,101800,61227131,1943,1935,1943,1935,2990
20230705,101700,55441473,1935,1937,1937,1935,668
20230705,101600,54148668,1937,1941,1941,1937,4255
20230705,101500,45896937,1944,1944,1944,1944,457
20230705,101400,45008529,1944,1942,1944,1941,336
20230705,101300,44356315,1942,1947,1947,1942,2809
20230705,101200,38894967,1948,1948,1948,1948,0
20230705,101100,38894967,1948,1948,1948,1948,1
20230705,101000,38893019,1946,1948,1948,1946,137
20230705,100900,38626267,1948,1948,1948,1947,778
20230705,100800,37111476,1948,1948,1948,1948,338
20230705,100700,36453052,1949,1949,1949,1949,2
20230705,100600,36449154,1950,1950,1950,1949,6
20230705,100500,36437457,1950,1950,1950,1949,283
20230705,100400,35885888,1950,1951,1953,1950,436
20230705,100300,35035684,1952,1952,1952,1952,0
20230705,100200,35035684,1952,1952,1952,1952,1
20230705,100100,35033732,1953,1953,1953,1953,0
20230705,100000,35033732,1953,1953,1953,1953,1
20230705,095900,35031779,1951,1954,1956,1951,6
20230705,095800,35020059,1956,1955,1956,1950,6189
20230705,095700,22950228,1953,1956,1956,1953,55
20230705,095600,22842801,1957,1957,1957,1957,0
20230705,095500,22842801,1957,1957,1957,1954,27
20230705,095400,22790037,1955,1957,1957,1955,2
20230705,095300,22786125,1955,1955,1955,1955,0
20230705,095200,22786125,1955,1958,1958,1955,6
20230705,095100,22774385,1957,1958,1958,1957,2
20230705,095000,22770470,1955,1955,1955,1955,1
20230705,094900,22768515,1952,1958,1958,1952,589
20230705,094800,21618210,1959,1959,1959,1959,0
20230705,094700,21618210,1959,1959,1959,1959,0
20230705,094600,21618210,1959,1959,1959,1959,0
20230705,094500,21618210,1959,1959,1959,1959,0
20230705,094400,21618210,1959,1959,1959,1959,0
20230705,094300,21618210,1959,1959,1959,1959,0
20230705,094200,21618210,1959,1961,1967,1959,4
20230705,094100,21610363,1968,1968,1968,1968,0
20230705,094000,21610363,1968,1962,1968,1961,246
20230705,093900,21127706,1969,1969,1969,1969,1
20230705,093800,21125737,1967,1963,1969,1963,3
20230705,093700,21119838,1969,1969,1969,1963,12
20230705,093600,21096223,1964,1961,1969,1961,290
20230705,093500,20525431,1960,1964,1968,1960,126
20230705,093400,20277985,1964,1959,1964,1958,56
20230705,093300,20168236,1957,1959,1959,1957,19
20230705,093200,20131019,1958,1962,1962,1958,777
20230705,093100,18609499,1964,1963,1964,1963,2
20230705,093000,18605572,1964,1965,1965,1964,2
20230705,092900,18601643,1965,1968,1968,1965,2
20230705,092800,18597710,1966,1966,1966,1966,0
20230705,092700,18597710,1966,1966,1966,1966,0
20230705,092600,18597710,1966,1965,1968,1965,3
20230705,092500,18591811,1968,1968,1968,1968,0
20230705,092400,18591811,1968,1968,1968,1968,1
20230705,092300,18589843,1961,1968,1968,1961,8
20230705,092200,18574127,1967,1967,1967,1967,0
20230705,092100,18574127,1967,1968,1968,1967,211
20230705,092000,18159089,1967,1967,1970,1967,5
20230705,091900,18149248,1970,1970,1970,1970,1
20230705,091800,18147278,1960,1970,1970,1960,12
20230705,091700,18123703,1971,1973,1973,1971,503
20230705,091600,17131287,1973,1973,1973,1973,0
20230705,091500,17131287,1973,1974,1974,1973,2
20230705,091400,17127340,1972,1974,1974,1972,3
20230705,091300,17121421,1970,1971,1971,1970,2
20230705,091200,17117480,1973,1973,1973,1973,0
20230705,091100,17117480,1973,1973,1973,1973,200
20230705,091000,16722880,1974,1960,1974,1960,26
20230705,090900,16671906,1960,1974,1974,1952,3966
20230705,090800,8859345,1975,1975,1975,1975,0
20230705,090700,8859345,1975,1975,1975,1975,0
20230705,090600,8859345,1975,1973,1975,1973,516
20230705,090500,7841275,1973,1972,1973,1972,263
20230705,090400,7322489,1972,1971,1972,1971,3022
20230705,090300,1364126,1972,1972,1972,1972,1
20230705,090200,1362154,1970,1972,1972,1970,302
20230705,090100,766612,1970,1971,1971,1970,2
20230705,090000,762671,1971,1976,1976,1971,386