KissMeData/014190/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201700,109113773,1954,1954,1954,1954,1312
20230620,201600,109113773,1954,1954,1954,1954,0
20230620,201500,109113773,1954,1954,1954,1954,0
20230620,201400,109113773,1954,1954,1954,1954,0
20230620,201300,109113773,1954,1954,1954,1954,0
20230620,201200,109113773,1954,1954,1954,1954,0
20230620,201100,109113773,1954,1954,1954,1954,0
20230620,201000,109113773,1954,1954,1954,1954,0
20230620,200900,109113773,1954,1954,1954,1954,0
20230620,200800,109113773,1954,1954,1954,1954,0
20230620,200700,109113773,1954,1954,1954,1954,0
20230620,200600,109113773,1954,1954,1954,1954,0
20230620,200500,109113773,1954,1954,1954,1954,0
20230620,200400,109113773,1954,1954,1954,1954,0
20230620,200300,109113773,1954,1954,1954,1954,0
20230620,200200,109113773,1954,1954,1954,1954,0
20230620,200100,109113773,1954,1954,1954,1954,0
20230620,200000,109113773,1954,1954,1954,1954,0
20230620,195900,109113773,1954,1954,1954,1954,0
20230620,195800,109113773,1954,1954,1954,1954,0
20230620,195700,109113773,1954,1954,1954,1954,0
20230620,195600,109113773,1954,1954,1954,1954,0
20230620,195500,109113773,1954,1954,1954,1954,0
20230620,195400,109113773,1954,1954,1954,1954,0
20230620,195300,109113773,1954,1954,1954,1954,0
20230620,195200,109113773,1954,1954,1954,1954,0
20230620,195100,109113773,1954,1954,1954,1954,0
20230620,195000,109113773,1954,1954,1954,1954,0
20230620,194900,109113773,1954,1954,1954,1954,0
20230620,194800,109113773,1954,1954,1954,1954,0
20230620,194700,109113773,1954,1954,1954,1954,1312
20230620,194600,109113773,1954,1954,1954,1954,0
20230620,194500,109113773,1954,1954,1954,1954,0
20230620,194400,109113773,1954,1954,1954,1954,0
20230620,194300,109113773,1954,1954,1954,1954,0
20230620,194200,109113773,1954,1954,1954,1954,0
20230620,194100,109113773,1954,1954,1954,1954,0
20230620,194000,109113773,1954,1954,1954,1954,0
20230620,193900,109113773,1954,1954,1954,1954,0
20230620,193800,109113773,1954,1954,1954,1954,0
20230620,193700,109113773,1954,1954,1954,1954,0
20230620,193600,109113773,1954,1954,1954,1954,0
20230620,193500,109113773,1954,1954,1954,1954,0
20230620,193400,109113773,1954,1954,1954,1954,0
20230620,193300,109113773,1954,1954,1954,1954,0
20230620,193200,109113773,1954,1954,1954,1954,0
20230620,193100,109113773,1954,1954,1954,1954,0
20230620,193000,109113773,1954,1954,1954,1954,0
20230620,192900,109113773,1954,1954,1954,1954,0
20230620,192800,109113773,1954,1954,1954,1954,0
20230620,192700,109113773,1954,1954,1954,1954,0
20230620,192600,109113773,1954,1954,1954,1954,0
20230620,192500,109113773,1954,1954,1954,1954,0
20230620,192400,109113773,1954,1954,1954,1954,0
20230620,192300,109113773,1954,1954,1954,1954,0
20230620,192200,109113773,1954,1954,1954,1954,0
20230620,192100,109113773,1954,1954,1954,1954,0
20230620,192000,109113773,1954,1954,1954,1954,0
20230620,191900,109113773,1954,1954,1954,1954,0
20230620,191800,109113773,1954,1954,1954,1954,0
20230620,191700,109113773,1954,1954,1954,1954,1312
20230620,191600,109113773,1954,1954,1954,1954,0
20230620,191500,109113773,1954,1954,1954,1954,0
20230620,191400,109113773,1954,1954,1954,1954,0
20230620,191300,109113773,1954,1954,1954,1954,0
20230620,191200,109113773,1954,1954,1954,1954,0
20230620,191100,109113773,1954,1954,1954,1954,0
20230620,191000,109113773,1954,1954,1954,1954,0
20230620,190900,109113773,1954,1954,1954,1954,0
20230620,190800,109113773,1954,1954,1954,1954,0
20230620,190700,109113773,1954,1954,1954,1954,0
20230620,190600,109113773,1954,1954,1954,1954,0
20230620,190500,109113773,1954,1954,1954,1954,0
20230620,190400,109113773,1954,1954,1954,1954,0
20230620,190300,109113773,1954,1954,1954,1954,0
20230620,190200,109113773,1954,1954,1954,1954,0
20230620,190100,109113773,1954,1954,1954,1954,0
20230620,190000,109113773,1954,1954,1954,1954,0
20230620,185900,109113773,1954,1954,1954,1954,0
20230620,185800,109113773,1954,1954,1954,1954,0
20230620,185700,109113773,1954,1954,1954,1954,0
20230620,185600,109113773,1954,1954,1954,1954,0
20230620,185500,109113773,1954,1954,1954,1954,0
20230620,185400,109113773,1954,1954,1954,1954,0
20230620,185300,109113773,1954,1954,1954,1954,0
20230620,185200,109113773,1954,1954,1954,1954,0
20230620,185100,109113773,1954,1954,1954,1954,0
20230620,185000,109113773,1954,1954,1954,1954,0
20230620,184900,109113773,1954,1954,1954,1954,0
20230620,184800,109113773,1954,1954,1954,1954,0
20230620,184700,109113773,1954,1954,1954,1954,1312
20230620,184600,109113773,1954,1954,1954,1954,0
20230620,184500,109113773,1954,1954,1954,1954,0
20230620,184400,109113773,1954,1954,1954,1954,0
20230620,184300,109113773,1954,1954,1954,1954,0
20230620,184200,109113773,1954,1954,1954,1954,0
20230620,184100,109113773,1954,1954,1954,1954,0
20230620,184000,109113773,1954,1954,1954,1954,0
20230620,183900,109113773,1954,1954,1954,1954,0
20230620,183800,109113773,1954,1954,1954,1954,0
20230620,183700,109113773,1954,1954,1954,1954,0
20230620,183600,109113773,1954,1954,1954,1954,0
20230620,183500,109113773,1954,1954,1954,1954,0
20230620,183400,109113773,1954,1954,1954,1954,0
20230620,183300,109113773,1954,1954,1954,1954,0
20230620,183200,109113773,1954,1954,1954,1954,0
20230620,183100,109113773,1954,1954,1954,1954,0
20230620,183000,109113773,1954,1954,1954,1954,0
20230620,182900,109113773,1954,1954,1954,1954,0
20230620,182800,109113773,1954,1954,1954,1954,0
20230620,182700,109113773,1954,1954,1954,1954,0
20230620,182600,109113773,1954,1954,1954,1954,0
20230620,182500,109113773,1954,1954,1954,1954,0
20230620,182400,109113773,1954,1954,1954,1954,0
20230620,182300,109113773,1954,1954,1954,1954,0
20230620,182200,109113773,1954,1954,1954,1954,0
20230620,182100,109113773,1954,1954,1954,1954,0
20230620,182000,109113773,1954,1954,1954,1954,0
20230620,181900,109113773,1954,1954,1954,1954,0
20230620,181800,109113773,1954,1954,1954,1954,0
20230620,181700,109113773,1954,1954,1954,1954,1312
20230620,181600,109113773,1954,1954,1954,1954,0
20230620,181500,109113773,1954,1954,1954,1954,0
20230620,181400,109113773,1954,1954,1954,1954,0
20230620,181300,109113773,1954,1954,1954,1954,0
20230620,181200,109113773,1954,1954,1954,1954,0
20230620,181100,109113773,1954,1954,1954,1954,0
20230620,181000,109113773,1954,1954,1954,1954,0
20230620,180900,109113773,1954,1954,1954,1954,0
20230620,180800,109113773,1954,1954,1954,1954,0
20230620,180700,109113773,1954,1954,1954,1954,0
20230620,180600,109113773,1954,1954,1954,1954,0
20230620,180500,109113773,1954,1954,1954,1954,0
20230620,180400,109113773,1954,1954,1954,1954,0
20230620,180300,109113773,1954,1954,1954,1954,0
20230620,180200,109113773,1954,1954,1954,1954,0
20230620,180100,109113773,1954,1954,1954,1954,0
20230620,180000,109113773,1954,1954,1954,1954,0
20230620,175900,109113773,1954,1954,1954,1954,0
20230620,175800,109113773,1954,1954,1954,1954,0
20230620,175700,109113773,1954,1954,1954,1954,0
20230620,175600,109113773,1954,1954,1954,1954,0
20230620,175500,109113773,1954,1954,1954,1954,0
20230620,175400,109113773,1954,1954,1954,1954,0
20230620,175300,109113773,1954,1954,1954,1954,0
20230620,175200,109113773,1954,1954,1954,1954,0
20230620,175100,109113773,1954,1954,1954,1954,0
20230620,175000,109113773,1954,1954,1954,1954,0
20230620,174900,109113773,1954,1954,1954,1954,0
20230620,174800,109113773,1954,1954,1954,1954,0
20230620,174700,109113773,1954,1954,1954,1954,1312
20230620,174600,109113773,1954,1954,1954,1954,0
20230620,174500,109113773,1954,1954,1954,1954,0
20230620,174400,109113773,1954,1954,1954,1954,0
20230620,174300,109113773,1954,1954,1954,1954,0
20230620,174200,109113773,1954,1954,1954,1954,0
20230620,174100,109113773,1954,1954,1954,1954,0
20230620,174000,109113773,1954,1954,1954,1954,0
20230620,173900,109113773,1954,1954,1954,1954,0
20230620,173800,109113773,1954,1954,1954,1954,0
20230620,173700,109113773,1954,1954,1954,1954,0
20230620,173600,109113773,1954,1954,1954,1954,0
20230620,173500,109113773,1954,1954,1954,1954,0
20230620,173400,109113773,1954,1954,1954,1954,0
20230620,173300,109113773,1954,1954,1954,1954,0
20230620,173200,109113773,1954,1954,1954,1954,0
20230620,173100,109113773,1954,1954,1954,1954,0
20230620,173000,109113773,1954,1954,1954,1954,0
20230620,172900,109113773,1954,1954,1954,1954,0
20230620,172800,109113773,1954,1954,1954,1954,0
20230620,172700,109113773,1954,1954,1954,1954,0
20230620,172600,109113773,1954,1954,1954,1954,0
20230620,172500,109113773,1954,1954,1954,1954,0
20230620,172400,109113773,1954,1954,1954,1954,0
20230620,172300,109113773,1954,1954,1954,1954,0
20230620,172200,109113773,1954,1954,1954,1954,0
20230620,172100,109113773,1954,1954,1954,1954,0
20230620,172000,109113773,1954,1954,1954,1954,0
20230620,171900,109113773,1954,1954,1954,1954,0
20230620,171800,109113773,1954,1954,1954,1954,0
20230620,171700,109113773,1954,1954,1954,1954,1312
20230620,171600,109113773,1954,1954,1954,1954,0
20230620,171500,109113773,1954,1954,1954,1954,0
20230620,171400,109113773,1954,1954,1954,1954,0
20230620,171300,109113773,1954,1954,1954,1954,0
20230620,171200,109113773,1954,1954,1954,1954,0
20230620,171100,109113773,1954,1954,1954,1954,0
20230620,171000,109113773,1954,1954,1954,1954,0
20230620,170900,109113773,1954,1954,1954,1954,0
20230620,170800,109113773,1954,1954,1954,1954,0
20230620,170700,109113773,1954,1954,1954,1954,0
20230620,170600,109113773,1954,1954,1954,1954,0
20230620,170500,109113773,1954,1954,1954,1954,0
20230620,170400,109113773,1954,1954,1954,1954,0
20230620,170300,109113773,1954,1954,1954,1954,0
20230620,170200,109113773,1954,1954,1954,1954,0
20230620,170100,109113773,1954,1954,1954,1954,0
20230620,170000,109113773,1954,1954,1954,1954,0
20230620,165900,109113773,1954,1954,1954,1954,0
20230620,165800,109113773,1954,1954,1954,1954,0
20230620,165700,109113773,1954,1954,1954,1954,0
20230620,165600,109113773,1954,1954,1954,1954,0
20230620,165500,109113773,1954,1954,1954,1954,0
20230620,165400,109113773,1954,1954,1954,1954,0
20230620,165300,109113773,1954,1954,1954,1954,0
20230620,165200,109113773,1954,1954,1954,1954,0
20230620,165100,109113773,1954,1954,1954,1954,0
20230620,165000,109113773,1954,1954,1954,1954,0
20230620,164900,109113773,1954,1954,1954,1954,0
20230620,164800,109113773,1954,1954,1954,1954,0
20230620,164700,109113773,1954,1954,1954,1954,1312
20230620,164600,109113773,1954,1954,1954,1954,0
20230620,164500,109113773,1954,1954,1954,1954,0
20230620,164400,109113773,1954,1954,1954,1954,0
20230620,164300,109113773,1954,1954,1954,1954,0
20230620,164200,109113773,1954,1954,1954,1954,0
20230620,164100,109113773,1954,1954,1954,1954,0
20230620,164000,109113773,1954,1954,1954,1954,0
20230620,163900,109113773,1954,1954,1954,1954,0
20230620,163800,109113773,1954,1954,1954,1954,0
20230620,163700,109113773,1954,1954,1954,1954,0
20230620,163600,109113773,1954,1954,1954,1954,0
20230620,163500,109113773,1954,1954,1954,1954,0
20230620,163400,109113773,1954,1954,1954,1954,0
20230620,163300,109113773,1954,1954,1954,1954,0
20230620,163200,109113773,1954,1954,1954,1954,0
20230620,163100,109113773,1954,1954,1954,1954,0
20230620,163000,109113773,1954,1954,1954,1954,0
20230620,162900,109113773,1954,1954,1954,1954,0
20230620,162800,109113773,1954,1954,1954,1954,0
20230620,162700,109113773,1954,1954,1954,1954,0
20230620,162600,109113773,1954,1954,1954,1954,0
20230620,162500,109113773,1954,1954,1954,1954,0
20230620,162400,109113773,1954,1954,1954,1954,0
20230620,162300,109113773,1954,1954,1954,1954,0
20230620,162200,109113773,1954,1954,1954,1954,0
20230620,162100,109113773,1954,1954,1954,1954,0
20230620,162000,109113773,1954,1954,1954,1954,0
20230620,161900,109113773,1954,1954,1954,1954,0
20230620,161800,109113773,1954,1954,1954,1954,0
20230620,161700,109113773,1954,1954,1954,1954,1312
20230620,161600,109113773,1954,1954,1954,1954,0
20230620,161500,109113773,1954,1954,1954,1954,0
20230620,161400,109113773,1954,1954,1954,1954,0
20230620,161300,109113773,1954,1954,1954,1954,0
20230620,161200,109113773,1954,1954,1954,1954,0
20230620,161100,109113773,1954,1954,1954,1954,0
20230620,161000,109113773,1954,1954,1954,1954,0
20230620,160900,109113773,1954,1954,1954,1954,0
20230620,160800,109113773,1954,1954,1954,1954,0
20230620,160700,109113773,1954,1954,1954,1954,0
20230620,160600,109113773,1954,1954,1954,1954,0
20230620,160500,109113773,1954,1954,1954,1954,0
20230620,160400,109113773,1954,1954,1954,1954,0
20230620,160300,109113773,1954,1954,1954,1954,0
20230620,160200,109113773,1954,1954,1954,1954,0
20230620,160100,109113773,1954,1954,1954,1954,0
20230620,160000,109113773,1954,1954,1954,1954,0
20230620,155900,109113773,1954,1954,1954,1954,0
20230620,155800,109113773,1954,1954,1954,1954,0
20230620,155700,109113773,1954,1954,1954,1954,0
20230620,155600,109113773,1954,1954,1954,1954,0
20230620,155500,109113773,1954,1954,1954,1954,0
20230620,155400,109113773,1954,1954,1954,1954,0
20230620,155300,109113773,1954,1954,1954,1954,0
20230620,155200,109113773,1954,1954,1954,1954,0
20230620,155100,109113773,1954,1954,1954,1954,0
20230620,155000,109113773,1954,1954,1954,1954,0
20230620,154900,109113773,1954,1954,1954,1954,0
20230620,154800,109113773,1954,1954,1954,1954,0
20230620,154700,109113773,1954,1954,1954,1954,1312
20230620,154600,109113773,1954,1954,1954,1954,0
20230620,154500,109113773,1954,1954,1954,1954,0
20230620,154400,109113773,1954,1954,1954,1954,0
20230620,154300,109113773,1954,1954,1954,1954,0
20230620,154200,109113773,1954,1954,1954,1954,0
20230620,154100,109113773,1954,1954,1954,1954,0
20230620,154000,109113773,1954,1954,1954,1954,0
20230620,153900,109113773,1954,1954,1954,1954,0
20230620,153800,109113773,1954,1954,1954,1954,0
20230620,153700,109113773,1954,1954,1954,1954,0
20230620,153600,109113773,1954,1954,1954,1954,0
20230620,153500,109113773,1954,1954,1954,1954,0
20230620,153400,109113773,1954,1954,1954,1954,0
20230620,153300,109113773,1954,1954,1954,1954,0
20230620,153200,109113773,1954,1954,1954,1954,0
20230620,153100,109113773,1954,1954,1954,1954,0
20230620,153000,109113773,1954,1954,1954,1954,1312
20230620,152900,106550125,1954,1954,1954,1954,0
20230620,152800,106550125,1954,1954,1954,1954,0
20230620,152700,106550125,1954,1954,1954,1954,0
20230620,152600,106550125,1954,1954,1954,1954,0
20230620,152500,106550125,1954,1954,1954,1954,0
20230620,152400,106550125,1954,1954,1954,1954,0
20230620,152300,106550125,1954,1954,1954,1954,0
20230620,152200,106550125,1954,1954,1954,1954,0
20230620,152100,106550125,1954,1954,1954,1954,0
20230620,152000,106550125,1954,1954,1954,1954,0
20230620,151900,106550125,1954,1953,1954,1953,23
20230620,151800,106505188,1954,1953,1954,1953,935
20230620,151700,104678988,1954,1954,1954,1954,0
20230620,151600,104678988,1954,1954,1954,1954,168
20230620,151500,104350716,1956,1956,1956,1955,103
20230620,151400,104149340,1957,1957,1957,1957,10
20230620,151300,104129770,1957,1957,1957,1957,22
20230620,151200,104086716,1957,1957,1957,1957,0
20230620,151100,104086716,1957,1957,1957,1957,18
20230620,151000,104051490,1958,1958,1958,1958,0
20230620,150900,104051490,1958,1953,1958,1953,804
20230620,150800,102481273,1953,1954,1954,1953,313
20230620,150700,101869835,1954,1956,1957,1954,335
20230620,150600,101215175,1956,1956,1956,1956,51
20230620,150500,101115419,1957,1957,1957,1957,0
20230620,150400,101115419,1957,1957,1957,1957,25
20230620,150300,101066494,1957,1957,1957,1957,0
20230620,150200,101066494,1957,1957,1957,1957,20
20230620,150100,101027354,1960,1960,1960,1960,0
20230620,150000,101027354,1960,1960,1960,1960,0
20230620,145900,101027354,1960,1960,1960,1960,0
20230620,145800,101027354,1960,1960,1960,1960,0
20230620,145700,101027354,1960,1960,1960,1960,0
20230620,145600,101027354,1960,1960,1960,1960,0
20230620,145500,101027354,1960,1960,1960,1960,0
20230620,145400,101027354,1960,1960,1960,1960,1
20230620,145300,101025394,1953,1955,1955,1953,157
20230620,145200,100718467,1960,1960,1960,1960,1
20230620,145100,100716507,1953,1959,1959,1953,1788
20230620,145000,97219803,1960,1960,1960,1960,0
20230620,144900,97219803,1960,1960,1960,1960,1
20230620,144800,97217843,1961,1961,1961,1961,0
20230620,144700,97217843,1961,1959,1961,1959,4
20230620,144600,97210005,1960,1960,1960,1960,0
20230620,144500,97210005,1960,1960,1960,1960,0
20230620,144400,97210005,1960,1960,1960,1960,0
20230620,144300,97210005,1960,1960,1960,1960,1
20230620,144200,97208045,1961,1961,1961,1961,0
20230620,144100,97208045,1961,1961,1961,1961,0
20230620,144000,97208045,1961,1961,1961,1961,0
20230620,143900,97208045,1961,1961,1961,1961,1
20230620,143800,97206084,1957,1957,1961,1957,359
20230620,143700,96503482,1961,1960,1961,1958,2162
20230620,143600,92265233,1960,1960,1960,1960,0
20230620,143500,92265233,1960,1957,1960,1957,13
20230620,143400,92239789,1960,1961,1961,1957,19
20230620,143300,92202599,1957,1959,1959,1957,311
20230620,143200,91593956,1960,1960,1960,1960,1
20230620,143100,91591996,1959,1959,1959,1959,1
20230620,143000,91590037,1961,1961,1961,1961,0
20230620,142900,91590037,1961,1961,1961,1960,12
20230620,142800,91566506,1959,1959,1959,1959,0
20230620,142700,91566506,1959,1959,1959,1959,0
20230620,142600,91566506,1959,1959,1959,1959,1
20230620,142500,91564547,1960,1960,1960,1960,0
20230620,142400,91564547,1960,1960,1960,1960,0
20230620,142300,91564547,1960,1960,1960,1960,0
20230620,142200,91564547,1960,1960,1960,1960,1
20230620,142100,91562587,1961,1959,1961,1957,706
20230620,142000,90180736,1961,1961,1961,1961,1
20230620,141900,90178775,1961,1961,1961,1961,0
20230620,141800,90178775,1961,1961,1961,1961,0
20230620,141700,90178775,1961,1961,1961,1961,1
20230620,141600,90176814,1958,1960,1960,1958,359
20230620,141500,89473889,1962,1962,1962,1962,0
20230620,141400,89473889,1962,1962,1962,1962,0
20230620,141300,89473889,1962,1962,1962,1958,3505
20230620,141200,82604684,1962,1962,1962,1962,84
20230620,141100,82439876,1963,1963,1963,1963,1
20230620,141000,82437913,1964,1964,1964,1964,1
20230620,140900,82435949,1962,1964,1964,1962,332
20230620,140800,81784384,1962,1964,1964,1962,20
20230620,140700,81745121,1964,1964,1964,1964,0
20230620,140600,81745121,1964,1964,1964,1964,0
20230620,140500,81745121,1964,1964,1964,1964,0
20230620,140400,81745121,1964,1964,1964,1964,5
20230620,140300,81735301,1964,1964,1964,1964,0
20230620,140200,81735301,1964,1964,1964,1964,1
20230620,140100,81733337,1961,1961,1961,1961,486
20230620,140000,80780291,1964,1961,1964,1961,548
20230620,135900,79705660,1961,1961,1961,1961,0
20230620,135800,79705660,1961,1961,1961,1961,710
20230620,135700,78313350,1962,1962,1962,1962,0
20230620,135600,78313350,1962,1962,1962,1962,296
20230620,135500,77732598,1965,1965,1965,1965,0
20230620,135400,77732598,1965,1965,1965,1965,1
20230620,135300,77730633,1962,1965,1965,1962,2
20230620,135200,77726706,1964,1964,1964,1964,5
20230620,135100,77716886,1962,1963,1963,1962,240
20230620,135000,77245768,1966,1966,1966,1966,0
20230620,134900,77245768,1966,1966,1966,1966,30
20230620,134800,77186788,1966,1966,1966,1966,15
20230620,134700,77157298,1966,1966,1966,1966,0
20230620,134600,77157298,1966,1964,1966,1964,2
20230620,134500,77153368,1966,1966,1966,1966,0
20230620,134400,77153368,1966,1966,1966,1966,0
20230620,134300,77153368,1966,1966,1966,1966,0
20230620,134200,77153368,1966,1966,1966,1966,0
20230620,134100,77153368,1966,1966,1966,1966,0
20230620,134000,77153368,1966,1966,1966,1966,0
20230620,133900,77153368,1966,1966,1966,1966,0
20230620,133800,77153368,1966,1966,1966,1966,0
20230620,133700,77153368,1966,1966,1966,1966,0
20230620,133600,77153368,1966,1966,1966,1966,0
20230620,133500,77153368,1966,1966,1966,1966,92
20230620,133400,76972496,1966,1966,1966,1966,3
20230620,133300,76966598,1966,1966,1966,1966,0
20230620,133200,76966598,1966,1966,1966,1966,0
20230620,133100,76966598,1966,1962,1966,1962,2
20230620,133000,76962670,1966,1966,1966,1966,0
20230620,132900,76962670,1966,1966,1966,1966,0
20230620,132800,76962670,1966,1966,1966,1966,0
20230620,132700,76962670,1966,1966,1966,1966,0
20230620,132600,76962670,1966,1966,1966,1966,0
20230620,132500,76962670,1966,1966,1966,1966,0
20230620,132400,76962670,1966,1966,1966,1966,0
20230620,132300,76962670,1966,1966,1966,1966,0
20230620,132200,76962670,1966,1966,1966,1966,0
20230620,132100,76962670,1966,1966,1966,1966,1
20230620,132000,76960704,1963,1963,1963,1963,4
20230620,131900,76952852,1966,1966,1966,1966,0
20230620,131800,76952852,1966,1966,1966,1966,0
20230620,131700,76952852,1966,1966,1966,1966,0
20230620,131600,76952852,1966,1966,1966,1966,0
20230620,131500,76952852,1966,1966,1966,1966,0
20230620,131400,76952852,1966,1966,1966,1966,1
20230620,131300,76950886,1965,1965,1965,1965,15
20230620,131200,76921411,1966,1966,1966,1966,0
20230620,131100,76921411,1966,1966,1966,1966,0
20230620,131000,76921411,1966,1966,1966,1966,0
20230620,130900,76921411,1966,1966,1966,1966,0
20230620,130800,76921411,1966,1966,1966,1966,1
20230620,130700,76919445,1966,1964,1966,1964,2
20230620,130600,76915515,1966,1966,1966,1966,0
20230620,130500,76915515,1966,1966,1966,1966,0
20230620,130400,76915515,1966,1966,1966,1966,4
20230620,130300,76907651,1966,1966,1966,1966,0
20230620,130200,76907651,1966,1966,1966,1966,0
20230620,130100,76907651,1966,1966,1966,1966,5
20230620,130000,76897821,1966,1966,1966,1966,0
20230620,125900,76897821,1966,1966,1966,1966,0
20230620,125800,76897821,1966,1966,1966,1966,0
20230620,125700,76897821,1966,1966,1966,1965,3
20230620,125600,76891924,1964,1964,1964,1964,0
20230620,125500,76891924,1964,1964,1964,1964,8
20230620,125400,76876212,1966,1964,1966,1964,5
20230620,125300,76866390,1964,1964,1964,1964,0
20230620,125200,76866390,1964,1964,1964,1964,189
20230620,125100,76495194,1966,1966,1966,1966,0
20230620,125000,76495194,1966,1966,1966,1966,0
20230620,124900,76495194,1966,1966,1966,1966,0
20230620,124800,76495194,1966,1966,1966,1966,0
20230620,124700,76495194,1966,1966,1966,1966,1
20230620,124600,76493228,1966,1966,1966,1966,0
20230620,124500,76493228,1966,1966,1966,1966,0
20230620,124400,76493228,1966,1966,1966,1966,0
20230620,124300,76493228,1966,1966,1966,1966,1
20230620,124200,76491262,1965,1965,1965,1965,0
20230620,124100,76491262,1965,1966,1966,1965,10
20230620,124000,76471603,1966,1966,1966,1966,0
20230620,123900,76471603,1966,1966,1966,1966,0
20230620,123800,76471603,1966,1966,1966,1966,508
20230620,123700,75472875,1966,1966,1966,1966,0
20230620,123600,75472875,1966,1966,1966,1966,31
20230620,123500,75411929,1966,1966,1966,1966,0
20230620,123400,75411929,1966,1966,1966,1966,0
20230620,123300,75411929,1966,1966,1966,1966,1
20230620,123200,75409963,1962,1962,1963,1962,13
20230620,123100,75384456,1963,1963,1963,1963,139
20230620,123000,75111599,1966,1966,1966,1966,0
20230620,122900,75111599,1966,1966,1966,1966,0
20230620,122800,75111599,1966,1966,1966,1966,0
20230620,122700,75111599,1966,1966,1966,1966,0
20230620,122600,75111599,1966,1966,1966,1966,0
20230620,122500,75111599,1966,1966,1966,1966,0
20230620,122400,75111599,1966,1966,1966,1966,0
20230620,122300,75111599,1966,1966,1966,1966,0
20230620,122200,75111599,1966,1966,1966,1966,0
20230620,122100,75111599,1966,1966,1966,1966,5
20230620,122000,75101769,1963,1963,1963,1963,0
20230620,121900,75101769,1963,1963,1963,1963,0
20230620,121800,75101769,1963,1963,1963,1963,0
20230620,121700,75101769,1963,1963,1963,1963,0
20230620,121600,75101769,1963,1963,1963,1963,3
20230620,121500,75095880,1966,1966,1966,1966,0
20230620,121400,75095880,1966,1966,1966,1966,0
20230620,121300,75095880,1966,1966,1966,1966,0
20230620,121200,75095880,1966,1966,1966,1966,0
20230620,121100,75095880,1966,1966,1966,1966,0
20230620,121000,75095880,1966,1966,1966,1966,0
20230620,120900,75095880,1966,1964,1966,1964,5
20230620,120800,75086052,1966,1966,1966,1966,0
20230620,120700,75086052,1966,1966,1966,1966,270
20230620,120600,74555232,1966,1966,1966,1966,0
20230620,120500,74555232,1966,1966,1966,1966,25
20230620,120400,74506082,1966,1966,1966,1966,1
20230620,120300,74504116,1964,1964,1964,1964,1
20230620,120200,74502152,1966,1966,1966,1966,0
20230620,120100,74502152,1966,1966,1966,1966,0
20230620,120000,74502152,1966,1965,1966,1965,100
20230620,115900,74305567,1966,1966,1966,1966,0
20230620,115800,74305567,1966,1966,1966,1966,0
20230620,115700,74305567,1966,1963,1966,1963,3934
20230620,115600,66582558,1967,1967,1967,1967,0
20230620,115500,66582558,1967,1967,1967,1967,0
20230620,115400,66582558,1967,1967,1967,1967,0
20230620,115300,66582558,1967,1967,1967,1967,0
20230620,115200,66582558,1967,1967,1967,1967,0
20230620,115100,66582558,1967,1967,1967,1967,0
20230620,115000,66582558,1967,1967,1967,1967,0
20230620,114900,66582558,1967,1967,1967,1967,0
20230620,114800,66582558,1967,1967,1967,1967,8
20230620,114700,66566822,1967,1963,1967,1963,6
20230620,114600,66555024,1967,1967,1967,1967,0
20230620,114500,66555024,1967,1964,1967,1964,256
20230620,114400,66052234,1970,1970,1970,1970,0
20230620,114300,66052234,1970,1970,1970,1970,0
20230620,114200,66052234,1970,1970,1970,1970,0
20230620,114100,66052234,1970,1970,1970,1970,0
20230620,114000,66052234,1970,1970,1970,1970,0
20230620,113900,66052234,1970,1970,1970,1970,0
20230620,113800,66052234,1970,1970,1970,1970,0
20230620,113700,66052234,1970,1970,1970,1965,11
20230620,113600,66030582,1970,1970,1970,1970,0
20230620,113500,66030582,1970,1970,1970,1970,1
20230620,113400,66028612,1967,1970,1970,1967,22
20230620,113300,65985335,1968,1968,1968,1968,0
20230620,113200,65985335,1968,1968,1968,1968,0
20230620,113100,65985335,1968,1968,1968,1968,0
20230620,113000,65985335,1968,1968,1968,1968,0
20230620,112900,65985335,1968,1968,1968,1968,1
20230620,112800,65983367,1969,1969,1969,1969,0
20230620,112700,65983367,1969,1969,1972,1969,195
20230620,112600,65599403,1971,1970,1971,1970,13
20230620,112500,65573782,1971,1971,1971,1971,0
20230620,112400,65573782,1971,1971,1971,1971,0
20230620,112300,65573782,1971,1971,1972,1971,32
20230620,112200,65510709,1971,1967,1971,1967,30
20230620,112100,65451695,1967,1967,1967,1967,0
20230620,112000,65451695,1967,1967,1967,1967,100
20230620,111900,65254995,1967,1967,1967,1967,0
20230620,111800,65254995,1967,1967,1967,1967,0
20230620,111700,65254995,1967,1967,1967,1967,1
20230620,111600,65253028,1965,1965,1965,1965,0
20230620,111500,65253028,1965,1965,1965,1965,0
20230620,111400,65253028,1965,1966,1966,1965,2
20230620,111300,65249097,1967,1967,1967,1967,0
20230620,111200,65249097,1967,1967,1967,1967,255
20230620,111100,64747512,1967,1967,1967,1967,1
20230620,111000,64745545,1962,1966,1966,1962,292
20230620,110900,64172480,1967,1967,1967,1967,0
20230620,110800,64172480,1967,1967,1967,1967,0
20230620,110700,64172480,1967,1967,1967,1967,0
20230620,110600,64172480,1967,1970,1970,1967,114
20230620,110500,63948224,1972,1969,1972,1969,2
20230620,110400,63944283,1972,1972,1972,1972,255
20230620,110300,63441423,1972,1972,1972,1972,1
20230620,110200,63439451,1972,1970,1972,1968,275
20230620,110100,62897802,1971,1972,1972,1971,355
20230620,110000,62197743,1972,1970,1972,1970,530
20230620,105900,61152776,1970,1967,1970,1967,40
20230620,105800,61074002,1968,1969,1970,1968,3
20230620,105700,61068095,1971,1967,1971,1967,6
20230620,105600,61056276,1969,1969,1969,1969,40
20230620,105500,60977516,1968,1968,1968,1968,30
20230620,105400,60918476,1967,1971,1971,1967,187
20230620,105300,60550643,1970,1970,1970,1970,5
20230620,105200,60540793,1971,1971,1971,1971,0
20230620,105100,60540793,1971,1971,1971,1971,0
20230620,105000,60540793,1971,1971,1971,1971,14
20230620,104900,60513199,1971,1971,1971,1971,5
20230620,104800,60503344,1971,1971,1971,1971,0
20230620,104700,60503344,1971,1971,1971,1971,0
20230620,104600,60503344,1971,1971,1971,1971,0
20230620,104500,60503344,1971,1971,1971,1971,1
20230620,104400,60501373,1968,1971,1971,1968,2
20230620,104300,60497434,1966,1966,1967,1966,9
20230620,104200,60479737,1971,1967,1971,1966,7
20230620,104100,60465969,1967,1968,1968,1967,108
20230620,104000,60253436,1971,1968,1971,1968,12
20230620,103900,60229814,1971,1971,1971,1971,0
20230620,103800,60229814,1971,1967,1971,1967,2
20230620,103700,60225876,1971,1967,1971,1967,153
20230620,103600,59924917,1971,1967,1971,1967,103
20230620,103500,59722312,1971,1967,1971,1967,200
20230620,103400,59328908,1967,1965,1967,1964,131
20230620,103300,59071493,1964,1964,1964,1964,28
20230620,103200,59016501,1964,1964,1964,1964,4
20230620,103100,59008645,1964,1964,1964,1964,0
20230620,103000,59008645,1964,1964,1964,1964,0
20230620,102900,59008645,1964,1964,1964,1964,1
20230620,102800,59006681,1960,1960,1960,1960,9
20230620,102700,58989041,1963,1963,1963,1963,20
20230620,102600,58949781,1963,1963,1963,1963,64
20230620,102500,58824149,1964,1964,1964,1964,0
20230620,102400,58824149,1964,1963,1964,1963,6
20230620,102300,58812370,1966,1965,1966,1964,239
20230620,102200,58342970,1963,1964,1964,1963,30
20230620,102100,58284079,1966,1966,1966,1966,0
20230620,102000,58284079,1966,1964,1966,1963,134
20230620,101900,58021033,1967,1965,1967,1965,23
20230620,101800,57975836,1967,1967,1967,1967,0
20230620,101700,57975836,1967,1967,1967,1967,0
20230620,101600,57975836,1967,1967,1967,1967,0
20230620,101500,57975836,1967,1967,1967,1967,89
20230620,101400,57800773,1974,1974,1974,1974,0
20230620,101300,57800773,1974,1974,1974,1974,0
20230620,101200,57800773,1974,1974,1974,1974,0
20230620,101100,57800773,1974,1974,1974,1974,0
20230620,101000,57800773,1974,1974,1974,1974,0
20230620,100900,57800773,1974,1974,1974,1974,0
20230620,100800,57800773,1974,1974,1974,1974,0
20230620,100700,57800773,1974,1974,1974,1974,0
20230620,100600,57800773,1974,1974,1974,1974,0
20230620,100500,57800773,1974,1974,1974,1974,0
20230620,100400,57800773,1974,1975,1975,1953,7331
20230620,100300,43472186,1975,1973,1975,1963,505
20230620,100200,42478062,1975,1975,1975,1975,0
20230620,100100,42478062,1975,1975,1975,1975,0
20230620,100000,42478062,1975,1974,1975,1972,273
20230620,095900,41939615,1975,1972,1975,1972,14
20230620,095800,41911984,1972,1971,1972,1971,136
20230620,095700,41643927,1971,1971,1971,1971,500
20230620,095600,40658427,1971,1970,1971,1970,492
20230620,095500,39689186,1970,1970,1970,1970,7
20230620,095400,39675396,1970,1970,1970,1970,1
20230620,095300,39673426,1969,1969,1969,1969,0
20230620,095200,39673426,1969,1970,1970,1969,128
20230620,095100,39421393,1971,1970,1971,1970,2
20230620,095000,39417452,1971,1971,1971,1971,84
20230620,094900,39251888,1971,1971,1971,1971,60
20230620,094800,39133628,1971,1969,1971,1969,95
20230620,094700,38946474,1971,1971,1971,1971,0
20230620,094600,38946474,1971,1971,1971,1971,0
20230620,094500,38946474,1971,1971,1971,1971,0
20230620,094400,38946474,1971,1971,1971,1971,0
20230620,094300,38946474,1971,1971,1971,1971,0
20230620,094200,38946474,1971,1971,1971,1971,0
20230620,094100,38946474,1971,1971,1971,1971,0
20230620,094000,38946474,1971,1971,1971,1971,0
20230620,093900,38946474,1971,1970,1971,1969,12
20230620,093800,38922843,1973,1960,1973,1957,602
20230620,093700,37744483,1969,1970,1970,1969,91
20230620,093600,37565303,1974,1974,1974,1974,5
20230620,093500,37555433,1975,1975,1975,1975,1
20230620,093400,37553458,1974,1977,1977,1974,92
20230620,093300,37371846,1978,1978,1978,1978,0
20230620,093200,37371846,1978,1978,1978,1977,3
20230620,093100,37365913,1979,1972,1979,1972,180
20230620,093000,37010883,1973,1977,1977,1973,87
20230620,092900,36838974,1978,1978,1978,1975,3
20230620,092800,36833043,1976,1976,1976,1976,0
20230620,092700,36833043,1976,1978,1978,1976,91
20230620,092600,36653136,1955,1971,1971,1953,1341
20230620,092500,34023838,1980,1964,1980,1964,7222
20230620,092400,19822938,1964,1964,1964,1964,120
20230620,092300,19587258,1964,1959,1964,1958,2591
20230620,092200,14513969,1958,1963,1963,1958,2860
20230620,092100,8913733,1964,1964,1964,1964,0
20230620,092000,8913733,1964,1964,1964,1964,0
20230620,091900,8913733,1964,1964,1964,1964,1
20230620,091800,8911769,1959,1964,1964,1959,986
20230620,091700,6979523,1965,1965,1965,1965,0
20230620,091600,6979523,1965,1966,1966,1965,51
20230620,091500,6879258,1965,1967,1967,1965,918
20230620,091400,5075385,1968,1968,1968,1968,1
20230620,091300,5073417,1965,1967,1967,1965,100
20230620,091200,4876911,1968,1968,1968,1968,0
20230620,091100,4876911,1968,1969,1969,1968,225
20230620,091000,4433887,1970,1969,1970,1969,101
20230620,090900,4235017,1970,1970,1970,1970,0
20230620,090800,4235017,1970,1970,1970,1970,7
20230620,090700,4221227,1969,1969,1969,1969,776
20230620,090600,2693283,1969,1969,1969,1969,1
20230620,090500,2691314,1970,1970,1970,1970,286
20230620,090400,2127894,1970,1972,1972,1967,5
20230620,090300,2118041,1970,1973,1973,1969,115
20230620,090200,1891254,1973,1974,1974,1969,204
20230620,090100,1488768,1960,1978,1978,1960,287
20230620,090000,924412,1978,1960,1979,1960,471