KissMeData/014190/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191900,92881146,1954,1954,1954,1954,792
20230622,191800,92881146,1954,1954,1954,1954,0
20230622,191700,92881146,1954,1954,1954,1954,0
20230622,191600,92881146,1954,1954,1954,1954,0
20230622,191500,92881146,1954,1954,1954,1954,0
20230622,191400,92881146,1954,1954,1954,1954,0
20230622,191300,92881146,1954,1954,1954,1954,0
20230622,191200,92881146,1954,1954,1954,1954,0
20230622,191100,92881146,1954,1954,1954,1954,0
20230622,191000,92881146,1954,1954,1954,1954,0
20230622,190900,92881146,1954,1954,1954,1954,0
20230622,190800,92881146,1954,1954,1954,1954,0
20230622,190700,92881146,1954,1954,1954,1954,0
20230622,190600,92881146,1954,1954,1954,1954,0
20230622,190500,92881146,1954,1954,1954,1954,0
20230622,190400,92881146,1954,1954,1954,1954,0
20230622,190300,92881146,1954,1954,1954,1954,0
20230622,190200,92881146,1954,1954,1954,1954,0
20230622,190100,92881146,1954,1954,1954,1954,0
20230622,190000,92881146,1954,1954,1954,1954,0
20230622,185900,92881146,1954,1954,1954,1954,0
20230622,185800,92881146,1954,1954,1954,1954,0
20230622,185700,92881146,1954,1954,1954,1954,0
20230622,185600,92881146,1954,1954,1954,1954,0
20230622,185500,92881146,1954,1954,1954,1954,0
20230622,185400,92881146,1954,1954,1954,1954,0
20230622,185300,92881146,1954,1954,1954,1954,0
20230622,185200,92881146,1954,1954,1954,1954,0
20230622,185100,92881146,1954,1954,1954,1954,0
20230622,185000,92881146,1954,1954,1954,1954,0
20230622,184900,92881146,1954,1954,1954,1954,792
20230622,184800,92881146,1954,1954,1954,1954,0
20230622,184700,92881146,1954,1954,1954,1954,0
20230622,184600,92881146,1954,1954,1954,1954,0
20230622,184500,92881146,1954,1954,1954,1954,0
20230622,184400,92881146,1954,1954,1954,1954,0
20230622,184300,92881146,1954,1954,1954,1954,0
20230622,184200,92881146,1954,1954,1954,1954,0
20230622,184100,92881146,1954,1954,1954,1954,0
20230622,184000,92881146,1954,1954,1954,1954,0
20230622,183900,92881146,1954,1954,1954,1954,0
20230622,183800,92881146,1954,1954,1954,1954,0
20230622,183700,92881146,1954,1954,1954,1954,0
20230622,183600,92881146,1954,1954,1954,1954,0
20230622,183500,92881146,1954,1954,1954,1954,0
20230622,183400,92881146,1954,1954,1954,1954,0
20230622,183300,92881146,1954,1954,1954,1954,0
20230622,183200,92881146,1954,1954,1954,1954,0
20230622,183100,92881146,1954,1954,1954,1954,0
20230622,183000,92881146,1954,1954,1954,1954,0
20230622,182900,92881146,1954,1954,1954,1954,0
20230622,182800,92881146,1954,1954,1954,1954,0
20230622,182700,92881146,1954,1954,1954,1954,0
20230622,182600,92881146,1954,1954,1954,1954,0
20230622,182500,92881146,1954,1954,1954,1954,0
20230622,182400,92881146,1954,1954,1954,1954,0
20230622,182300,92881146,1954,1954,1954,1954,0
20230622,182200,92881146,1954,1954,1954,1954,0
20230622,182100,92881146,1954,1954,1954,1954,0
20230622,182000,92881146,1954,1954,1954,1954,0
20230622,181900,92881146,1954,1954,1954,1954,792
20230622,181800,92881146,1954,1954,1954,1954,0
20230622,181700,92881146,1954,1954,1954,1954,0
20230622,181600,92881146,1954,1954,1954,1954,0
20230622,181500,92881146,1954,1954,1954,1954,0
20230622,181400,92881146,1954,1954,1954,1954,0
20230622,181300,92881146,1954,1954,1954,1954,0
20230622,181200,92881146,1954,1954,1954,1954,0
20230622,181100,92881146,1954,1954,1954,1954,0
20230622,181000,92881146,1954,1954,1954,1954,0
20230622,180900,92881146,1954,1954,1954,1954,0
20230622,180800,92881146,1954,1954,1954,1954,0
20230622,180700,92881146,1954,1954,1954,1954,0
20230622,180600,92881146,1954,1954,1954,1954,0
20230622,180500,92881146,1954,1954,1954,1954,0
20230622,180400,92881146,1954,1954,1954,1954,0
20230622,180300,92881146,1954,1954,1954,1954,0
20230622,180200,92881146,1954,1954,1954,1954,0
20230622,180100,92881146,1954,1954,1954,1954,0
20230622,180000,92881146,1954,1954,1954,1954,0
20230622,175900,92881146,1954,1954,1954,1954,0
20230622,175800,92881146,1954,1954,1954,1954,0
20230622,175700,92881146,1954,1954,1954,1954,0
20230622,175600,92881146,1954,1954,1954,1954,0
20230622,175500,92881146,1954,1954,1954,1954,0
20230622,175400,92881146,1954,1954,1954,1954,0
20230622,175300,92881146,1954,1954,1954,1954,0
20230622,175200,92881146,1954,1954,1954,1954,0
20230622,175100,92881146,1954,1954,1954,1954,0
20230622,175000,92881146,1954,1954,1954,1954,0
20230622,174900,92881146,1954,1954,1954,1954,792
20230622,174800,92881146,1954,1954,1954,1954,0
20230622,174700,92881146,1954,1954,1954,1954,0
20230622,174600,92881146,1954,1954,1954,1954,0
20230622,174500,92881146,1954,1954,1954,1954,0
20230622,174400,92881146,1954,1954,1954,1954,0
20230622,174300,92881146,1954,1954,1954,1954,0
20230622,174200,92881146,1954,1954,1954,1954,0
20230622,174100,92881146,1954,1954,1954,1954,0
20230622,174000,92881146,1954,1954,1954,1954,0
20230622,173900,92881146,1954,1954,1954,1954,0
20230622,173800,92881146,1954,1954,1954,1954,0
20230622,173700,92881146,1954,1954,1954,1954,0
20230622,173600,92881146,1954,1954,1954,1954,0
20230622,173500,92881146,1954,1954,1954,1954,0
20230622,173400,92881146,1954,1954,1954,1954,0
20230622,173300,92881146,1954,1954,1954,1954,0
20230622,173200,92881146,1954,1954,1954,1954,0
20230622,173100,92881146,1954,1954,1954,1954,0
20230622,173000,92881146,1954,1954,1954,1954,0
20230622,172900,92881146,1954,1954,1954,1954,0
20230622,172800,92881146,1954,1954,1954,1954,0
20230622,172700,92881146,1954,1954,1954,1954,0
20230622,172600,92881146,1954,1954,1954,1954,0
20230622,172500,92881146,1954,1954,1954,1954,0
20230622,172400,92881146,1954,1954,1954,1954,0
20230622,172300,92881146,1954,1954,1954,1954,0
20230622,172200,92881146,1954,1954,1954,1954,0
20230622,172100,92881146,1954,1954,1954,1954,0
20230622,172000,92881146,1954,1954,1954,1954,0
20230622,171900,92881146,1954,1954,1954,1954,792
20230622,171800,92881146,1954,1954,1954,1954,0
20230622,171700,92881146,1954,1954,1954,1954,0
20230622,171600,92881146,1954,1954,1954,1954,0
20230622,171500,92881146,1954,1954,1954,1954,0
20230622,171400,92881146,1954,1954,1954,1954,0
20230622,171300,92881146,1954,1954,1954,1954,0
20230622,171200,92881146,1954,1954,1954,1954,0
20230622,171100,92881146,1954,1954,1954,1954,0
20230622,171000,92881146,1954,1954,1954,1954,0
20230622,170900,92881146,1954,1954,1954,1954,0
20230622,170800,92881146,1954,1954,1954,1954,0
20230622,170700,92881146,1954,1954,1954,1954,0
20230622,170600,92881146,1954,1954,1954,1954,0
20230622,170500,92881146,1954,1954,1954,1954,0
20230622,170400,92881146,1954,1954,1954,1954,0
20230622,170300,92881146,1954,1954,1954,1954,0
20230622,170200,92881146,1954,1954,1954,1954,0
20230622,170100,92881146,1954,1954,1954,1954,0
20230622,170000,92881146,1954,1954,1954,1954,0
20230622,165900,92881146,1954,1954,1954,1954,0
20230622,165800,92881146,1954,1954,1954,1954,0
20230622,165700,92881146,1954,1954,1954,1954,0
20230622,165600,92881146,1954,1954,1954,1954,0
20230622,165500,92881146,1954,1954,1954,1954,0
20230622,165400,92881146,1954,1954,1954,1954,0
20230622,165300,92881146,1954,1954,1954,1954,0
20230622,165200,92881146,1954,1954,1954,1954,0
20230622,165100,92881146,1954,1954,1954,1954,0
20230622,165000,92881146,1954,1954,1954,1954,0
20230622,164900,92881146,1954,1954,1954,1954,792
20230622,164800,92881146,1954,1954,1954,1954,0
20230622,164700,92881146,1954,1954,1954,1954,0
20230622,164600,92881146,1954,1954,1954,1954,0
20230622,164500,92881146,1954,1954,1954,1954,0
20230622,164400,92881146,1954,1954,1954,1954,0
20230622,164300,92881146,1954,1954,1954,1954,0
20230622,164200,92881146,1954,1954,1954,1954,0
20230622,164100,92881146,1954,1954,1954,1954,0
20230622,164000,92881146,1954,1954,1954,1954,0
20230622,163900,92881146,1954,1954,1954,1954,0
20230622,163800,92881146,1954,1954,1954,1954,0
20230622,163700,92881146,1954,1954,1954,1954,0
20230622,163600,92881146,1954,1954,1954,1954,0
20230622,163500,92881146,1954,1954,1954,1954,0
20230622,163400,92881146,1954,1954,1954,1954,0
20230622,163300,92881146,1954,1954,1954,1954,0
20230622,163200,92881146,1954,1954,1954,1954,0
20230622,163100,92881146,1954,1954,1954,1954,0
20230622,163000,92881146,1954,1954,1954,1954,0
20230622,162900,92881146,1954,1954,1954,1954,0
20230622,162800,92881146,1954,1954,1954,1954,0
20230622,162700,92881146,1954,1954,1954,1954,0
20230622,162600,92881146,1954,1954,1954,1954,0
20230622,162500,92881146,1954,1954,1954,1954,0
20230622,162400,92881146,1954,1954,1954,1954,0
20230622,162300,92881146,1954,1954,1954,1954,0
20230622,162200,92881146,1954,1954,1954,1954,0
20230622,162100,92881146,1954,1954,1954,1954,0
20230622,162000,92881146,1954,1954,1954,1954,0
20230622,161900,92881146,1954,1954,1954,1954,792
20230622,161800,92881146,1954,1954,1954,1954,0
20230622,161700,92881146,1954,1954,1954,1954,0
20230622,161600,92881146,1954,1954,1954,1954,0
20230622,161500,92881146,1954,1954,1954,1954,0
20230622,161400,92881146,1954,1954,1954,1954,0
20230622,161300,92881146,1954,1954,1954,1954,0
20230622,161200,92881146,1954,1954,1954,1954,0
20230622,161100,92881146,1954,1954,1954,1954,0
20230622,161000,92881146,1954,1954,1954,1954,0
20230622,160900,92881146,1954,1954,1954,1954,0
20230622,160800,92881146,1954,1954,1954,1954,0
20230622,160700,92881146,1954,1954,1954,1954,0
20230622,160600,92881146,1954,1954,1954,1954,0
20230622,160500,92881146,1954,1954,1954,1954,0
20230622,160400,92881146,1954,1954,1954,1954,0
20230622,160300,92881146,1954,1954,1954,1954,0
20230622,160200,92881146,1954,1954,1954,1954,0
20230622,160100,92881146,1954,1954,1954,1954,0
20230622,160000,92881146,1954,1954,1954,1954,0
20230622,155900,92881146,1954,1954,1954,1954,0
20230622,155800,92881146,1954,1954,1954,1954,0
20230622,155700,92881146,1954,1954,1954,1954,0
20230622,155600,92881146,1954,1954,1954,1954,0
20230622,155500,92881146,1954,1954,1954,1954,0
20230622,155400,92881146,1954,1954,1954,1954,0
20230622,155300,92881146,1954,1954,1954,1954,0
20230622,155200,92881146,1954,1954,1954,1954,0
20230622,155100,92881146,1954,1954,1954,1954,0
20230622,155000,92881146,1954,1954,1954,1954,0
20230622,154900,92881146,1954,1954,1954,1954,792
20230622,154800,92881146,1954,1954,1954,1954,0
20230622,154700,92881146,1954,1954,1954,1954,0
20230622,154600,92881146,1954,1954,1954,1954,0
20230622,154500,92881146,1954,1954,1954,1954,0
20230622,154400,92881146,1954,1954,1954,1954,0
20230622,154300,92881146,1954,1954,1954,1954,0
20230622,154200,92881146,1954,1954,1954,1954,0
20230622,154100,92881146,1954,1954,1954,1954,0
20230622,154000,92881146,1954,1954,1954,1954,0
20230622,153900,92881146,1954,1954,1954,1954,0
20230622,153800,92881146,1954,1954,1954,1954,0
20230622,153700,92881146,1954,1954,1954,1954,0
20230622,153600,92881146,1954,1954,1954,1954,0
20230622,153500,92881146,1954,1954,1954,1954,0
20230622,153400,92881146,1954,1954,1954,1954,0
20230622,153300,92881146,1954,1954,1954,1954,0
20230622,153200,92881146,1954,1954,1954,1954,0
20230622,153100,92881146,1954,1954,1954,1954,0
20230622,153000,92881146,1954,1954,1954,1954,792
20230622,152900,91333578,1955,1955,1955,1955,0
20230622,152800,91333578,1955,1955,1955,1955,0
20230622,152700,91333578,1955,1955,1955,1955,0
20230622,152600,91333578,1955,1955,1955,1955,0
20230622,152500,91333578,1955,1955,1955,1955,0
20230622,152400,91333578,1955,1955,1955,1955,0
20230622,152300,91333578,1955,1955,1955,1955,0
20230622,152200,91333578,1955,1955,1955,1955,0
20230622,152100,91333578,1955,1955,1955,1955,0
20230622,152000,91333578,1955,1955,1955,1955,0
20230622,151900,91333578,1955,1954,1955,1954,732
20230622,151800,89902729,1954,1954,1954,1954,6
20230622,151700,89891005,1954,1954,1954,1954,31
20230622,151600,89830431,1954,1952,1954,1950,265
20230622,151500,89313656,1954,1954,1954,1954,8
20230622,151400,89298024,1954,1954,1954,1954,47
20230622,151300,89206186,1954,1952,1954,1952,51
20230622,151200,89106632,1954,1954,1954,1954,50
20230622,151100,89008932,1954,1954,1954,1954,14
20230622,151000,88981576,1952,1954,1954,1952,2
20230622,150900,88977670,1954,1954,1954,1954,89
20230622,150800,88803764,1954,1954,1954,1954,10
20230622,150700,88784224,1954,1954,1954,1954,0
20230622,150600,88784224,1954,1954,1954,1954,0
20230622,150500,88784224,1954,1954,1954,1954,81
20230622,150400,88625950,1954,1954,1954,1954,0
20230622,150300,88625950,1954,1954,1954,1951,32
20230622,150200,88563440,1954,1954,1954,1954,1
20230622,150100,88561486,1951,1951,1951,1951,1
20230622,150000,88559535,1955,1952,1955,1952,30
20230622,145900,88500966,1952,1952,1952,1952,0
20230622,145800,88500966,1952,1952,1952,1952,0
20230622,145700,88500966,1952,1951,1952,1951,36
20230622,145600,88430729,1952,1952,1952,1952,0
20230622,145500,88430729,1952,1952,1952,1952,0
20230622,145400,88430729,1952,1952,1952,1952,0
20230622,145300,88430729,1952,1952,1952,1952,0
20230622,145200,88430729,1952,1952,1952,1952,1
20230622,145100,88428777,1951,1951,1951,1951,410
20230622,145000,87628867,1951,1951,1951,1951,1
20230622,144900,87626916,1952,1952,1952,1952,0
20230622,144800,87626916,1952,1952,1952,1952,0
20230622,144700,87626916,1952,1952,1952,1952,0
20230622,144600,87626916,1952,1952,1952,1952,1
20230622,144500,87624964,1951,1951,1951,1951,100
20230622,144400,87429864,1952,1952,1952,1952,0
20230622,144300,87429864,1952,1952,1952,1952,91
20230622,144200,87252232,1952,1952,1952,1952,9
20230622,144100,87234664,1952,1952,1952,1952,0
20230622,144000,87234664,1952,1952,1952,1952,0
20230622,143900,87234664,1952,1952,1952,1952,0
20230622,143800,87234664,1952,1951,1952,1951,21
20230622,143700,87193692,1951,1951,1951,1951,200
20230622,143600,86803492,1952,1952,1952,1952,0
20230622,143500,86803492,1952,1952,1952,1952,1
20230622,143400,86801540,1951,1951,1951,1951,550
20230622,143300,85728490,1952,1952,1952,1952,0
20230622,143200,85728490,1952,1952,1952,1952,5
20230622,143100,85718730,1952,1952,1952,1952,2
20230622,143000,85714826,1950,1950,1950,1950,2
20230622,142900,85710926,1951,1951,1951,1951,0
20230622,142800,85710926,1951,1951,1951,1951,0
20230622,142700,85710926,1951,1951,1951,1951,1097
20230622,142600,83570679,1952,1952,1952,1952,8
20230622,142500,83555063,1952,1952,1952,1952,0
20230622,142400,83555063,1952,1952,1952,1952,0
20230622,142300,83555063,1952,1952,1952,1952,0
20230622,142200,83555063,1952,1952,1952,1952,0
20230622,142100,83555063,1952,1952,1952,1952,0
20230622,142000,83555063,1952,1952,1952,1952,0
20230622,141900,83555063,1952,1952,1952,1952,0
20230622,141800,83555063,1952,1952,1952,1952,0
20230622,141700,83555063,1952,1952,1952,1952,0
20230622,141600,83555063,1952,1952,1952,1952,0
20230622,141500,83555063,1952,1952,1952,1952,0
20230622,141400,83555063,1952,1952,1952,1952,0
20230622,141300,83555063,1952,1952,1952,1952,0
20230622,141200,83555063,1952,1952,1952,1952,0
20230622,141100,83555063,1952,1953,1953,1952,875
20230622,141000,81846885,1955,1955,1955,1955,0
20230622,140900,81846885,1955,1955,1955,1955,0
20230622,140800,81846885,1955,1955,1955,1955,0
20230622,140700,81846885,1955,1955,1955,1955,0
20230622,140600,81846885,1955,1955,1955,1955,1
20230622,140500,81844930,1953,1953,1953,1953,0
20230622,140400,81844930,1953,1953,1953,1953,0
20230622,140300,81844930,1953,1953,1953,1953,0
20230622,140200,81844930,1953,1955,1955,1953,16
20230622,140100,81813680,1954,1954,1954,1954,159
20230622,140000,81502994,1954,1954,1954,1954,27
20230622,135900,81450236,1955,1955,1955,1955,0
20230622,135800,81450236,1955,1955,1955,1955,200
20230622,135700,81059236,1955,1955,1955,1955,0
20230622,135600,81059236,1955,1955,1955,1955,20
20230622,135500,81020136,1955,1955,1955,1955,0
20230622,135400,81020136,1955,1955,1955,1955,0
20230622,135300,81020136,1955,1955,1955,1955,0
20230622,135200,81020136,1955,1955,1955,1955,1
20230622,135100,81018181,1953,1953,1953,1953,2
20230622,135000,81014275,1954,1954,1954,1954,500
20230622,134900,80037275,1954,1954,1954,1954,0
20230622,134800,80037275,1954,1952,1954,1952,5
20230622,134700,80027513,1952,1952,1952,1952,0
20230622,134600,80027513,1952,1952,1952,1952,0
20230622,134500,80027513,1952,1953,1953,1952,500
20230622,134400,79051512,1954,1954,1954,1954,0
20230622,134300,79051512,1954,1954,1954,1954,0
20230622,134200,79051512,1954,1954,1954,1954,0
20230622,134100,79051512,1954,1954,1954,1954,0
20230622,134000,79051512,1954,1954,1954,1954,0
20230622,133900,79051512,1954,1954,1954,1954,138
20230622,133800,78781860,1955,1955,1955,1955,0
20230622,133700,78781860,1955,1955,1955,1955,92
20230622,133600,78602000,1955,1955,1955,1955,0
20230622,133500,78602000,1955,1955,1955,1955,0
20230622,133400,78602000,1955,1955,1955,1955,0
20230622,133300,78602000,1955,1955,1955,1955,59
20230622,133200,78486655,1955,1955,1955,1955,0
20230622,133100,78486655,1955,1955,1955,1955,0
20230622,133000,78486655,1955,1955,1955,1955,1
20230622,132900,78484700,1955,1955,1955,1955,1
20230622,132800,78482745,1956,1956,1956,1956,0
20230622,132700,78482745,1956,1956,1956,1956,0
20230622,132600,78482745,1956,1956,1956,1956,1
20230622,132500,78480789,1954,1954,1954,1954,2
20230622,132400,78476881,1954,1954,1954,1954,0
20230622,132300,78476881,1954,1954,1954,1954,13
20230622,132200,78451479,1954,1954,1954,1954,0
20230622,132100,78451479,1954,1955,1955,1954,532
20230622,132000,77411451,1955,1955,1955,1955,1
20230622,131900,77409496,1956,1956,1956,1956,0
20230622,131800,77409496,1956,1956,1956,1956,0
20230622,131700,77409496,1956,1956,1956,1956,0
20230622,131600,77409496,1956,1956,1956,1956,100
20230622,131500,77213896,1950,1950,1950,1950,4
20230622,131400,77206096,1950,1955,1955,1950,448
20230622,131300,76331779,1956,1956,1956,1956,0
20230622,131200,76331779,1956,1956,1956,1956,0
20230622,131100,76331779,1956,1955,1956,1955,2
20230622,131000,76327868,1955,1955,1955,1955,41
20230622,130900,76247713,1956,1956,1956,1956,0
20230622,130800,76247713,1956,1956,1956,1956,20
20230622,130700,76208593,1956,1956,1956,1956,0
20230622,130600,76208593,1956,1956,1956,1956,0
20230622,130500,76208593,1956,1956,1956,1956,85
20230622,130400,76042333,1955,1955,1955,1955,0
20230622,130300,76042333,1955,1955,1955,1955,0
20230622,130200,76042333,1955,1955,1955,1955,0
20230622,130100,76042333,1955,1955,1955,1955,0
20230622,130000,76042333,1955,1955,1955,1955,10
20230622,125900,76022783,1956,1956,1956,1956,0
20230622,125800,76022783,1956,1956,1956,1956,0
20230622,125700,76022783,1956,1956,1956,1956,0
20230622,125600,76022783,1956,1956,1956,1956,0
20230622,125500,76022783,1956,1956,1956,1956,0
20230622,125400,76022783,1956,1956,1956,1956,0
20230622,125300,76022783,1956,1956,1956,1956,0
20230622,125200,76022783,1956,1956,1956,1956,0
20230622,125100,76022783,1956,1956,1956,1956,0
20230622,125000,76022783,1956,1956,1956,1956,0
20230622,124900,76022783,1956,1956,1956,1956,89
20230622,124800,75848699,1956,1956,1956,1956,1
20230622,124700,75846743,1955,1955,1955,1955,200
20230622,124600,75455743,1955,1955,1955,1955,0
20230622,124500,75455743,1955,1955,1955,1955,1
20230622,124400,75453788,1955,1955,1955,1955,0
20230622,124300,75453788,1955,1955,1956,1955,101
20230622,124200,75256332,1955,1955,1955,1955,57
20230622,124100,75144897,1956,1956,1956,1956,1
20230622,124000,75142941,1955,1953,1955,1953,1832
20230622,123900,71562203,1953,1952,1953,1952,378
20230622,123800,70824289,1952,1952,1952,1952,0
20230622,123700,70824289,1952,1952,1952,1952,170
20230622,123600,70492449,1951,1951,1951,1951,0
20230622,123500,70492449,1951,1951,1951,1951,0
20230622,123400,70492449,1951,1951,1951,1951,0
20230622,123300,70492449,1951,1951,1951,1951,15
20230622,123200,70463184,1951,1951,1951,1951,95
20230622,123100,70277839,1951,1951,1951,1951,0
20230622,123000,70277839,1951,1951,1951,1951,0
20230622,122900,70277839,1951,1951,1951,1951,0
20230622,122800,70277839,1951,1951,1951,1951,0
20230622,122700,70277839,1951,1951,1951,1951,0
20230622,122600,70277839,1951,1951,1951,1951,0
20230622,122500,70277839,1951,1951,1951,1951,0
20230622,122400,70277839,1951,1951,1951,1951,1
20230622,122300,70275888,1951,1950,1951,1950,106
20230622,122200,70069090,1951,1951,1951,1951,0
20230622,122100,70069090,1951,1951,1951,1951,0
20230622,122000,70069090,1951,1951,1951,1951,0
20230622,121900,70069090,1951,1951,1951,1951,0
20230622,121800,70069090,1951,1951,1951,1951,0
20230622,121700,70069090,1951,1951,1951,1951,2
20230622,121600,70065188,1951,1951,1951,1951,0
20230622,121500,70065188,1951,1950,1951,1950,2
20230622,121400,70061287,1950,1950,1950,1950,0
20230622,121300,70061287,1950,1950,1950,1950,0
20230622,121200,70061287,1950,1950,1950,1950,0
20230622,121100,70061287,1950,1952,1952,1950,260
20230622,121000,69554267,1952,1952,1952,1952,61
20230622,120900,69435195,1952,1952,1952,1952,135
20230622,120800,69171675,1952,1952,1952,1952,1
20230622,120700,69169723,1951,1951,1951,1951,1
20230622,120600,69167772,1952,1952,1952,1952,1
20230622,120500,69165820,1952,1952,1952,1952,0
20230622,120400,69165820,1952,1952,1952,1952,0
20230622,120300,69165820,1952,1952,1952,1952,0
20230622,120200,69165820,1952,1952,1952,1952,0
20230622,120100,69165820,1952,1952,1952,1952,100
20230622,120000,68970620,1952,1952,1952,1952,100
20230622,115900,68775420,1952,1951,1952,1951,307
20230622,115800,68176215,1950,1950,1950,1950,2
20230622,115700,68172315,1951,1947,1951,1947,2449
20230622,115600,63397578,1946,1946,1946,1946,1
20230622,115500,63395632,1948,1948,1948,1948,0
20230622,115400,63395632,1948,1947,1948,1947,85
20230622,115300,63230116,1935,1941,1941,1935,2453
20230622,115200,58482742,1947,1947,1947,1947,1
20230622,115100,58480795,1936,1948,1948,1936,3663
20230622,115000,51385666,1939,1946,1946,1939,2769
20230622,114900,46013051,1948,1947,1948,1947,50
20230622,114800,45915654,1947,1947,1947,1947,1
20230622,114700,45913707,1947,1947,1947,1947,0
20230622,114600,45913707,1947,1947,1947,1947,1
20230622,114500,45911760,1948,1944,1948,1944,7
20230622,114400,45898148,1944,1946,1946,1944,41
20230622,114300,45818416,1948,1948,1948,1948,0
20230622,114200,45818416,1948,1948,1948,1948,0
20230622,114100,45818416,1948,1948,1948,1948,0
20230622,114000,45818416,1948,1948,1948,1948,0
20230622,113900,45818416,1948,1946,1948,1946,5
20230622,113800,45808684,1948,1948,1948,1948,0
20230622,113700,45808684,1948,1948,1948,1948,0
20230622,113600,45808684,1948,1948,1948,1948,0
20230622,113500,45808684,1948,1948,1948,1948,46
20230622,113400,45719076,1948,1948,1948,1948,1
20230622,113300,45717128,1947,1947,1947,1947,16
20230622,113200,45685976,1947,1947,1947,1947,601
20230622,113100,44515829,1948,1948,1948,1948,1
20230622,113000,44513881,1947,1947,1947,1947,25
20230622,112900,44465206,1948,1948,1948,1948,80
20230622,112800,44309366,1949,1949,1949,1949,0
20230622,112700,44309366,1949,1949,1949,1949,1
20230622,112600,44307417,1948,1948,1948,1948,20
20230622,112500,44268457,1948,1948,1948,1948,0
20230622,112400,44268457,1948,1948,1948,1948,0
20230622,112300,44268457,1948,1948,1948,1948,8
20230622,112200,44252873,1947,1948,1948,1947,5
20230622,112100,44243134,1949,1948,1949,1948,2
20230622,112000,44239237,1949,1949,1949,1949,1
20230622,111900,44237288,1949,1949,1949,1949,0
20230622,111800,44237288,1949,1949,1949,1948,8
20230622,111700,44221702,1947,1947,1947,1947,116
20230622,111600,43995850,1949,1949,1949,1949,0
20230622,111500,43995850,1949,1947,1949,1947,88
20230622,111400,43824348,1947,1947,1947,1947,0
20230622,111300,43824348,1947,1947,1947,1947,1
20230622,111200,43822401,1947,1947,1947,1947,0
20230622,111100,43822401,1947,1947,1947,1947,0
20230622,111000,43822401,1947,1947,1947,1947,10
20230622,110900,43802931,1947,1947,1947,1947,0
20230622,110800,43802931,1947,1947,1947,1947,1
20230622,110700,43800984,1946,1946,1946,1946,255
20230622,110600,43304754,1946,1946,1946,1946,0
20230622,110500,43304754,1946,1946,1946,1946,0
20230622,110400,43304754,1946,1946,1946,1946,90
20230622,110300,43129614,1946,1946,1946,1946,0
20230622,110200,43129614,1946,1946,1946,1946,52
20230622,110100,43028422,1946,1946,1946,1946,258
20230622,110000,42526354,1946,1946,1946,1946,10
20230622,105900,42506894,1946,1946,1946,1946,1
20230622,105800,42504948,1946,1946,1946,1946,0
20230622,105700,42504948,1946,1946,1946,1946,0
20230622,105600,42504948,1946,1946,1946,1946,10
20230622,105500,42485488,1946,1946,1946,1946,81
20230622,105400,42327862,1946,1946,1946,1946,28
20230622,105300,42273374,1946,1946,1946,1946,0
20230622,105200,42273374,1946,1946,1946,1946,0
20230622,105100,42273374,1946,1946,1946,1946,0
20230622,105000,42273374,1946,1946,1946,1946,1
20230622,104900,42271428,1946,1946,1946,1946,1
20230622,104800,42269482,1946,1946,1946,1946,0
20230622,104700,42269482,1946,1946,1946,1946,0
20230622,104600,42269482,1946,1946,1946,1946,0
20230622,104500,42269482,1946,1946,1946,1946,0
20230622,104400,42269482,1946,1946,1946,1946,0
20230622,104300,42269482,1946,1946,1946,1946,0
20230622,104200,42269482,1946,1946,1946,1946,0
20230622,104100,42269482,1946,1946,1946,1946,3
20230622,104000,42263644,1946,1946,1946,1946,0
20230622,103900,42263644,1946,1946,1946,1946,0
20230622,103800,42263644,1946,1946,1946,1946,1
20230622,103700,42261698,1943,1943,1943,1943,218
20230622,103600,41838124,1944,1945,1945,1944,198
20230622,103500,41453082,1946,1946,1946,1946,0
20230622,103400,41453082,1946,1946,1946,1946,11
20230622,103300,41431676,1947,1947,1947,1947,0
20230622,103200,41431676,1947,1947,1947,1947,0
20230622,103100,41431676,1947,1947,1947,1947,0
20230622,103000,41431676,1947,1947,1947,1947,5
20230622,102900,41421941,1947,1947,1947,1947,0
20230622,102800,41421941,1947,1947,1947,1947,1
20230622,102700,41419994,1946,1946,1946,1946,0
20230622,102600,41419994,1946,1948,1949,1946,602
20230622,102500,40247286,1948,1948,1948,1948,11
20230622,102400,40225858,1947,1947,1947,1947,0
20230622,102300,40225858,1947,1947,1947,1947,0
20230622,102200,40225858,1947,1947,1947,1947,0
20230622,102100,40225858,1947,1947,1947,1947,0
20230622,102000,40225858,1947,1947,1947,1947,0
20230622,101900,40225858,1947,1947,1947,1947,0
20230622,101800,40225858,1947,1947,1947,1947,0
20230622,101700,40225858,1947,1947,1947,1947,1
20230622,101600,40223911,1948,1947,1948,1947,5
20230622,101500,40214175,1948,1946,1948,1946,8
20230622,101400,40198605,1948,1948,1948,1946,105
20230622,101300,39994078,1948,1949,1949,1948,95
20230622,101200,39808926,1949,1949,1949,1949,0
20230622,101100,39808926,1949,1949,1949,1949,0
20230622,101000,39808926,1949,1949,1949,1949,1
20230622,100900,39806977,1949,1949,1949,1949,0
20230622,100800,39806977,1949,1949,1949,1949,0
20230622,100700,39806977,1949,1949,1949,1949,0
20230622,100600,39806977,1949,1949,1949,1949,81
20230622,100500,39649108,1949,1949,1949,1949,0
20230622,100400,39649108,1949,1949,1949,1949,0
20230622,100300,39649108,1949,1949,1949,1949,0
20230622,100200,39649108,1949,1949,1949,1949,0
20230622,100100,39649108,1949,1947,1949,1947,3
20230622,100000,39643264,1946,1945,1946,1944,3078
20230622,095900,33656853,1945,1945,1945,1945,0
20230622,095800,33656853,1945,1945,1945,1945,2
20230622,095700,33652963,1944,1944,1944,1944,5
20230622,095600,33643243,1944,1944,1944,1944,0
20230622,095500,33643243,1944,1944,1944,1944,2
20230622,095400,33639355,1945,1945,1945,1945,0
20230622,095300,33639355,1945,1945,1945,1945,0
20230622,095200,33639355,1945,1945,1945,1945,0
20230622,095100,33639355,1945,1943,1945,1943,12
20230622,095000,33616037,1944,1943,1945,1943,9
20230622,094900,33598547,1943,1945,1945,1943,181
20230622,094800,33246608,1945,1945,1945,1945,0
20230622,094700,33246608,1945,1945,1945,1945,0
20230622,094600,33246608,1945,1945,1945,1945,5
20230622,094500,33236883,1945,1945,1945,1945,0
20230622,094400,33236883,1945,1945,1945,1945,1
20230622,094300,33234938,1944,1944,1944,1944,182
20230622,094200,32881130,1944,1944,1944,1944,0
20230622,094100,32881130,1944,1944,1944,1944,21
20230622,094000,32840306,1944,1944,1944,1944,0
20230622,093900,32840306,1944,1944,1944,1944,1
20230622,093800,32838362,1945,1945,1945,1945,0
20230622,093700,32838362,1945,1945,1945,1945,26
20230622,093600,32787792,1945,1945,1945,1945,10
20230622,093500,32768342,1945,1945,1945,1945,5
20230622,093400,32758617,1945,1945,1945,1945,0
20230622,093300,32758617,1945,1934,1945,1934,10
20230622,093200,32739266,1933,1945,1945,1933,2447
20230622,093100,28001526,1949,1949,1949,1949,0
20230622,093000,28001526,1949,1949,1949,1949,0
20230622,092900,28001526,1949,1948,1949,1935,4001
20230622,092800,20243324,1948,1948,1948,1948,0
20230622,092700,20243324,1948,1949,1950,1948,250
20230622,092600,19756184,1950,1950,1951,1950,77
20230622,092500,19606033,1951,1951,1951,1950,3
20230622,092400,19600181,1949,1950,1950,1949,560
20230622,092300,18508740,1951,1951,1951,1951,0
20230622,092200,18508740,1951,1951,1951,1951,0
20230622,092100,18508740,1951,1951,1951,1951,1
20230622,092000,18506789,1952,1952,1952,1952,0
20230622,091900,18506789,1952,1953,1953,1952,2
20230622,091800,18502884,1952,1950,1957,1950,696
20230622,091700,17144576,1950,1950,1950,1950,0
20230622,091600,17144576,1950,1950,1950,1950,1
20230622,091500,17142626,1950,1950,1950,1950,1040
20230622,091400,15114626,1950,1947,1950,1947,1500
20230622,091300,12192522,1947,1946,1947,1946,7
20230622,091200,12178899,1945,1945,1945,1945,1
20230622,091100,12176954,1946,1946,1946,1946,1
20230622,091000,12175008,1940,1949,1949,1940,208
20230622,090900,11771392,1948,1950,1950,1948,2
20230622,090800,11767494,1949,1949,1949,1949,1
20230622,090700,11765545,1949,1949,1949,1949,5
20230622,090600,11755800,1950,1947,1950,1947,44
20230622,090500,11670129,1941,1941,1941,1941,100
20230622,090400,11476029,1940,1941,1941,1940,223
20230622,090300,11043225,1947,1947,1947,1947,50
20230622,090200,10945875,1947,1947,1947,1947,2
20230622,090100,10941981,1947,1948,1948,1939,3978
20230622,090000,3207639,1947,1950,1950,1947,1646