KissMeData/014190/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185300,72967828,1950,1950,1950,1950,229
20230630,185200,72967828,1950,1950,1950,1950,0
20230630,185100,72967828,1950,1950,1950,1950,0
20230630,185000,72967828,1950,1950,1950,1950,0
20230630,184900,72967828,1950,1950,1950,1950,0
20230630,184800,72967828,1950,1950,1950,1950,0
20230630,184700,72967828,1950,1950,1950,1950,0
20230630,184600,72967828,1950,1950,1950,1950,0
20230630,184500,72967828,1950,1950,1950,1950,0
20230630,184400,72967828,1950,1950,1950,1950,0
20230630,184300,72967828,1950,1950,1950,1950,0
20230630,184200,72967828,1950,1950,1950,1950,0
20230630,184100,72967828,1950,1950,1950,1950,0
20230630,184000,72967828,1950,1950,1950,1950,0
20230630,183900,72967828,1950,1950,1950,1950,0
20230630,183800,72967828,1950,1950,1950,1950,0
20230630,183700,72967828,1950,1950,1950,1950,0
20230630,183600,72967828,1950,1950,1950,1950,0
20230630,183500,72967828,1950,1950,1950,1950,0
20230630,183400,72967828,1950,1950,1950,1950,0
20230630,183300,72967828,1950,1950,1950,1950,0
20230630,183200,72967828,1950,1950,1950,1950,0
20230630,183100,72967828,1950,1950,1950,1950,0
20230630,183000,72967828,1950,1950,1950,1950,0
20230630,182900,72967828,1950,1950,1950,1950,0
20230630,182800,72967828,1950,1950,1950,1950,0
20230630,182700,72967828,1950,1950,1950,1950,0
20230630,182600,72967828,1950,1950,1950,1950,0
20230630,182500,72967828,1950,1950,1950,1950,0
20230630,182400,72967828,1950,1950,1950,1950,0
20230630,182300,72967828,1950,1950,1950,1950,229
20230630,182200,72967828,1950,1950,1950,1950,0
20230630,182100,72967828,1950,1950,1950,1950,0
20230630,182000,72967828,1950,1950,1950,1950,0
20230630,181900,72967828,1950,1950,1950,1950,0
20230630,181800,72967828,1950,1950,1950,1950,0
20230630,181700,72967828,1950,1950,1950,1950,0
20230630,181600,72967828,1950,1950,1950,1950,0
20230630,181500,72967828,1950,1950,1950,1950,0
20230630,181400,72967828,1950,1950,1950,1950,0
20230630,181300,72967828,1950,1950,1950,1950,0
20230630,181200,72967828,1950,1950,1950,1950,0
20230630,181100,72967828,1950,1950,1950,1950,0
20230630,181000,72967828,1950,1950,1950,1950,0
20230630,180900,72967828,1950,1950,1950,1950,0
20230630,180800,72967828,1950,1950,1950,1950,0
20230630,180700,72967828,1950,1950,1950,1950,0
20230630,180600,72967828,1950,1950,1950,1950,0
20230630,180500,72967828,1950,1950,1950,1950,0
20230630,180400,72967828,1950,1950,1950,1950,0
20230630,180300,72967828,1950,1950,1950,1950,0
20230630,180200,72967828,1950,1950,1950,1950,0
20230630,180100,72967828,1950,1950,1950,1950,0
20230630,180000,72967828,1950,1950,1950,1950,0
20230630,175900,72967828,1950,1950,1950,1950,0
20230630,175800,72967828,1950,1950,1950,1950,0
20230630,175700,72967828,1950,1950,1950,1950,0
20230630,175600,72967828,1950,1950,1950,1950,0
20230630,175500,72967828,1950,1950,1950,1950,0
20230630,175400,72967828,1950,1950,1950,1950,0
20230630,175300,72967828,1950,1950,1950,1950,229
20230630,175200,72967828,1950,1950,1950,1950,0
20230630,175100,72967828,1950,1950,1950,1950,0
20230630,175000,72967828,1950,1950,1950,1950,0
20230630,174900,72967828,1950,1950,1950,1950,0
20230630,174800,72967828,1950,1950,1950,1950,0
20230630,174700,72967828,1950,1950,1950,1950,0
20230630,174600,72967828,1950,1950,1950,1950,0
20230630,174500,72967828,1950,1950,1950,1950,0
20230630,174400,72967828,1950,1950,1950,1950,0
20230630,174300,72967828,1950,1950,1950,1950,0
20230630,174200,72967828,1950,1950,1950,1950,0
20230630,174100,72967828,1950,1950,1950,1950,0
20230630,174000,72967828,1950,1950,1950,1950,0
20230630,173900,72967828,1950,1950,1950,1950,0
20230630,173800,72967828,1950,1950,1950,1950,0
20230630,173700,72967828,1950,1950,1950,1950,0
20230630,173600,72967828,1950,1950,1950,1950,0
20230630,173500,72967828,1950,1950,1950,1950,0
20230630,173400,72967828,1950,1950,1950,1950,0
20230630,173300,72967828,1950,1950,1950,1950,0
20230630,173200,72967828,1950,1950,1950,1950,0
20230630,173100,72967828,1950,1950,1950,1950,0
20230630,173000,72967828,1950,1950,1950,1950,0
20230630,172900,72967828,1950,1950,1950,1950,0
20230630,172800,72967828,1950,1950,1950,1950,0
20230630,172700,72967828,1950,1950,1950,1950,0
20230630,172600,72967828,1950,1950,1950,1950,0
20230630,172500,72967828,1950,1950,1950,1950,0
20230630,172400,72967828,1950,1950,1950,1950,0
20230630,172300,72967828,1950,1950,1950,1950,229
20230630,172200,72967828,1950,1950,1950,1950,0
20230630,172100,72967828,1950,1950,1950,1950,0
20230630,172000,72967828,1950,1950,1950,1950,0
20230630,171900,72967828,1950,1950,1950,1950,0
20230630,171800,72967828,1950,1950,1950,1950,0
20230630,171700,72967828,1950,1950,1950,1950,0
20230630,171600,72967828,1950,1950,1950,1950,0
20230630,171500,72967828,1950,1950,1950,1950,0
20230630,171400,72967828,1950,1950,1950,1950,0
20230630,171300,72967828,1950,1950,1950,1950,0
20230630,171200,72967828,1950,1950,1950,1950,0
20230630,171100,72967828,1950,1950,1950,1950,0
20230630,171000,72967828,1950,1950,1950,1950,0
20230630,170900,72967828,1950,1950,1950,1950,0
20230630,170800,72967828,1950,1950,1950,1950,0
20230630,170700,72967828,1950,1950,1950,1950,0
20230630,170600,72967828,1950,1950,1950,1950,0
20230630,170500,72967828,1950,1950,1950,1950,0
20230630,170400,72967828,1950,1950,1950,1950,0
20230630,170300,72967828,1950,1950,1950,1950,0
20230630,170200,72967828,1950,1950,1950,1950,0
20230630,170100,72967828,1950,1950,1950,1950,0
20230630,170000,72967828,1950,1950,1950,1950,0
20230630,165900,72967828,1950,1950,1950,1950,0
20230630,165800,72967828,1950,1950,1950,1950,0
20230630,165700,72967828,1950,1950,1950,1950,0
20230630,165600,72967828,1950,1950,1950,1950,0
20230630,165500,72967828,1950,1950,1950,1950,0
20230630,165400,72967828,1950,1950,1950,1950,0
20230630,165300,72967828,1950,1950,1950,1950,229
20230630,165200,72967828,1950,1950,1950,1950,0
20230630,165100,72967828,1950,1950,1950,1950,0
20230630,165000,72967828,1950,1950,1950,1950,0
20230630,164900,72967828,1950,1950,1950,1950,0
20230630,164800,72967828,1950,1950,1950,1950,0
20230630,164700,72967828,1950,1950,1950,1950,0
20230630,164600,72967828,1950,1950,1950,1950,0
20230630,164500,72967828,1950,1950,1950,1950,0
20230630,164400,72967828,1950,1950,1950,1950,0
20230630,164300,72967828,1950,1950,1950,1950,0
20230630,164200,72967828,1950,1950,1950,1950,0
20230630,164100,72967828,1950,1950,1950,1950,0
20230630,164000,72967828,1950,1950,1950,1950,0
20230630,163900,72967828,1950,1950,1950,1950,0
20230630,163800,72967828,1950,1950,1950,1950,0
20230630,163700,72967828,1950,1950,1950,1950,0
20230630,163600,72967828,1950,1950,1950,1950,0
20230630,163500,72967828,1950,1950,1950,1950,0
20230630,163400,72967828,1950,1950,1950,1950,0
20230630,163300,72967828,1950,1950,1950,1950,0
20230630,163200,72967828,1950,1950,1950,1950,0
20230630,163100,72967828,1950,1950,1950,1950,0
20230630,163000,72967828,1950,1950,1950,1950,0
20230630,162900,72967828,1950,1950,1950,1950,0
20230630,162800,72967828,1950,1950,1950,1950,0
20230630,162700,72967828,1950,1950,1950,1950,0
20230630,162600,72967828,1950,1950,1950,1950,0
20230630,162500,72967828,1950,1950,1950,1950,0
20230630,162400,72967828,1950,1950,1950,1950,0
20230630,162300,72967828,1950,1950,1950,1950,229
20230630,162200,72967828,1950,1950,1950,1950,0
20230630,162100,72967828,1950,1950,1950,1950,0
20230630,162000,72967828,1950,1950,1950,1950,0
20230630,161900,72967828,1950,1950,1950,1950,0
20230630,161800,72967828,1950,1950,1950,1950,0
20230630,161700,72967828,1950,1950,1950,1950,0
20230630,161600,72967828,1950,1950,1950,1950,0
20230630,161500,72967828,1950,1950,1950,1950,0
20230630,161400,72967828,1950,1950,1950,1950,0
20230630,161300,72967828,1950,1950,1950,1950,0
20230630,161200,72967828,1950,1950,1950,1950,0
20230630,161100,72967828,1950,1950,1950,1950,0
20230630,161000,72967828,1950,1950,1950,1950,0
20230630,160900,72967828,1950,1950,1950,1950,0
20230630,160800,72967828,1950,1950,1950,1950,0
20230630,160700,72967828,1950,1950,1950,1950,0
20230630,160600,72967828,1950,1950,1950,1950,0
20230630,160500,72967828,1950,1950,1950,1950,0
20230630,160400,72967828,1950,1950,1950,1950,0
20230630,160300,72967828,1950,1950,1950,1950,0
20230630,160200,72967828,1950,1950,1950,1950,0
20230630,160100,72967828,1950,1950,1950,1950,0
20230630,160000,72967828,1950,1950,1950,1950,0
20230630,155900,72967828,1950,1950,1950,1950,0
20230630,155800,72967828,1950,1950,1950,1950,0
20230630,155700,72967828,1950,1950,1950,1950,0
20230630,155600,72967828,1950,1950,1950,1950,0
20230630,155500,72967828,1950,1950,1950,1950,0
20230630,155400,72967828,1950,1950,1950,1950,0
20230630,155300,72967828,1950,1950,1950,1950,229
20230630,155200,72967828,1950,1950,1950,1950,0
20230630,155100,72967828,1950,1950,1950,1950,0
20230630,155000,72967828,1950,1950,1950,1950,0
20230630,154900,72967828,1950,1950,1950,1950,0
20230630,154800,72967828,1950,1950,1950,1950,0
20230630,154700,72967828,1950,1950,1950,1950,0
20230630,154600,72967828,1950,1950,1950,1950,0
20230630,154500,72967828,1950,1950,1950,1950,0
20230630,154400,72967828,1950,1950,1950,1950,0
20230630,154300,72967828,1950,1950,1950,1950,0
20230630,154200,72967828,1950,1950,1950,1950,0
20230630,154100,72967828,1950,1950,1950,1950,0
20230630,154000,72967828,1950,1950,1950,1950,0
20230630,153900,72967828,1950,1950,1950,1950,0
20230630,153800,72967828,1950,1950,1950,1950,0
20230630,153700,72967828,1950,1950,1950,1950,0
20230630,153600,72967828,1950,1950,1950,1950,0
20230630,153500,72967828,1950,1950,1950,1950,0
20230630,153400,72967828,1950,1950,1950,1950,0
20230630,153300,72967828,1950,1950,1950,1950,0
20230630,153200,72967828,1950,1950,1950,1950,0
20230630,153100,72967828,1950,1950,1950,1950,0
20230630,153000,72967828,1950,1950,1950,1950,229
20230630,152900,72521278,1950,1950,1950,1950,0
20230630,152800,72521278,1950,1950,1950,1950,0
20230630,152700,72521278,1950,1950,1950,1950,0
20230630,152600,72521278,1950,1950,1950,1950,0
20230630,152500,72521278,1950,1950,1950,1950,0
20230630,152400,72521278,1950,1950,1950,1950,0
20230630,152300,72521278,1950,1950,1950,1950,0
20230630,152200,72521278,1950,1950,1950,1950,0
20230630,152100,72521278,1950,1950,1950,1950,0
20230630,152000,72521278,1950,1950,1950,1950,0
20230630,151900,72521278,1950,1950,1950,1950,0
20230630,151800,72521278,1950,1950,1950,1950,8
20230630,151700,72505678,1950,1950,1950,1950,0
20230630,151600,72505678,1950,1950,1951,1950,138
20230630,151500,72236569,1951,1949,1951,1949,304
20230630,151400,71644071,1950,1950,1950,1950,83
20230630,151300,71482221,1950,1950,1950,1950,251
20230630,151200,70992771,1951,1951,1951,1951,12
20230630,151100,70969359,1951,1951,1951,1951,0
20230630,151000,70969359,1951,1951,1951,1951,0
20230630,150900,70969359,1951,1951,1951,1951,0
20230630,150800,70969359,1951,1951,1951,1951,155
20230630,150700,70666954,1952,1952,1952,1952,0
20230630,150600,70666954,1952,1952,1952,1952,0
20230630,150500,70666954,1952,1952,1952,1952,70
20230630,150400,70530314,1952,1952,1952,1952,0
20230630,150300,70530314,1952,1952,1952,1952,39
20230630,150200,70454186,1952,1953,1953,1952,20
20230630,150100,70415131,1953,1953,1953,1953,10
20230630,150000,70395601,1953,1953,1953,1953,0
20230630,145900,70395601,1953,1953,1953,1953,0
20230630,145800,70395601,1953,1953,1953,1953,73
20230630,145700,70253032,1953,1953,1953,1953,0
20230630,145600,70253032,1953,1953,1953,1953,500
20230630,145500,69276532,1953,1953,1953,1953,100
20230630,145400,69081232,1953,1953,1953,1953,0
20230630,145300,69081232,1953,1953,1953,1953,0
20230630,145200,69081232,1953,1952,1953,1952,2
20230630,145100,69077327,1953,1953,1953,1953,0
20230630,145000,69077327,1953,1953,1953,1953,0
20230630,144900,69077327,1953,1953,1953,1953,0
20230630,144800,69077327,1953,1953,1953,1953,0
20230630,144700,69077327,1953,1953,1953,1953,0
20230630,144600,69077327,1953,1953,1953,1953,0
20230630,144500,69077327,1953,1950,1953,1950,278
20230630,144400,68534627,1950,1950,1950,1950,0
20230630,144300,68534627,1950,1950,1950,1950,0
20230630,144200,68534627,1950,1950,1950,1950,0
20230630,144100,68534627,1950,1950,1950,1950,1497
20230630,144000,65615477,1950,1945,1950,1945,3056
20230630,143900,59670481,1945,1945,1945,1945,0
20230630,143800,59670481,1945,1945,1945,1945,0
20230630,143700,59670481,1945,1945,1945,1945,0
20230630,143600,59670481,1945,1945,1945,1945,0
20230630,143500,59670481,1945,1945,1945,1945,1
20230630,143400,59668536,1944,1944,1944,1944,0
20230630,143300,59668536,1944,1944,1944,1944,0
20230630,143200,59668536,1944,1944,1944,1944,140
20230630,143100,59396376,1944,1944,1944,1944,0
20230630,143000,59396376,1944,1944,1944,1944,0
20230630,142900,59396376,1944,1944,1944,1944,0
20230630,142800,59396376,1944,1944,1944,1944,0
20230630,142700,59396376,1944,1944,1944,1944,0
20230630,142600,59396376,1944,1944,1944,1944,0
20230630,142500,59396376,1944,1944,1944,1944,1
20230630,142400,59394432,1944,1944,1944,1944,0
20230630,142300,59394432,1944,1944,1944,1944,61
20230630,142200,59275848,1944,1944,1944,1944,0
20230630,142100,59275848,1944,1944,1944,1944,0
20230630,142000,59275848,1944,1944,1944,1944,0
20230630,141900,59275848,1944,1944,1944,1944,0
20230630,141800,59275848,1944,1944,1944,1944,0
20230630,141700,59275848,1944,1944,1944,1944,1
20230630,141600,59273904,1945,1945,1945,1945,0
20230630,141500,59273904,1945,1945,1945,1945,0
20230630,141400,59273904,1945,1945,1945,1945,0
20230630,141300,59273904,1945,1944,1945,1944,77
20230630,141200,59124208,1944,1944,1944,1944,51
20230630,141100,59025064,1944,1944,1944,1944,0
20230630,141000,59025064,1944,1944,1944,1944,0
20230630,140900,59025064,1944,1944,1944,1944,1
20230630,140800,59023120,1944,1944,1944,1944,0
20230630,140700,59023120,1944,1944,1944,1944,77
20230630,140600,58873432,1944,1944,1944,1944,0
20230630,140500,58873432,1944,1943,1944,1943,2
20230630,140400,58869545,1944,1944,1944,1944,0
20230630,140300,58869545,1944,1944,1944,1944,0
20230630,140200,58869545,1944,1944,1944,1944,1
20230630,140100,58867601,1941,1941,1941,1941,0
20230630,140000,58867601,1941,1941,1941,1941,0
20230630,135900,58867601,1941,1941,1941,1941,0
20230630,135800,58867601,1941,1941,1941,1941,0
20230630,135700,58867601,1941,1941,1941,1941,0
20230630,135600,58867601,1941,1941,1941,1941,0
20230630,135500,58867601,1941,1941,1941,1941,0
20230630,135400,58867601,1941,1941,1941,1941,0
20230630,135300,58867601,1941,1941,1941,1941,0
20230630,135200,58867601,1941,1941,1941,1941,123
20230630,135100,58628858,1941,1941,1941,1941,0
20230630,135000,58628858,1941,1941,1941,1941,0
20230630,134900,58628858,1941,1941,1941,1941,0
20230630,134800,58628858,1941,1941,1941,1941,210
20230630,134700,58221248,1940,1941,1941,1940,47
20230630,134600,58130064,1941,1941,1941,1941,19
20230630,134500,58093185,1941,1941,1941,1941,0
20230630,134400,58093185,1941,1941,1941,1941,0
20230630,134300,58093185,1941,1941,1941,1941,1
20230630,134200,58091244,1941,1941,1941,1941,0
20230630,134100,58091244,1941,1946,1946,1941,144
20230630,134000,57811735,1941,1945,1945,1940,1532
20230630,133900,54838153,1946,1946,1946,1946,114
20230630,133800,54616309,1947,1948,1948,1947,130
20230630,133700,54363189,1949,1950,1950,1949,49
20230630,133600,54267652,1951,1951,1951,1951,0
20230630,133500,54267652,1951,1951,1951,1951,0
20230630,133400,54267652,1951,1951,1951,1951,0
20230630,133300,54267652,1951,1951,1951,1951,0
20230630,133200,54267652,1951,1951,1951,1951,0
20230630,133100,54267652,1951,1951,1951,1951,0
20230630,133000,54267652,1951,1952,1952,1951,22
20230630,132900,54224713,1952,1952,1952,1952,160
20230630,132800,53912393,1953,1953,1953,1953,0
20230630,132700,53912393,1953,1953,1953,1953,0
20230630,132600,53912393,1953,1953,1953,1953,0
20230630,132500,53912393,1953,1953,1953,1953,3
20230630,132400,53906534,1953,1953,1953,1953,0
20230630,132300,53906534,1953,1953,1953,1953,0
20230630,132200,53906534,1953,1953,1953,1953,0
20230630,132100,53906534,1953,1953,1953,1953,0
20230630,132000,53906534,1953,1953,1953,1953,0
20230630,131900,53906534,1953,1953,1953,1953,0
20230630,131800,53906534,1953,1953,1953,1953,0
20230630,131700,53906534,1953,1953,1953,1953,58
20230630,131600,53793260,1953,1953,1953,1953,0
20230630,131500,53793260,1953,1953,1953,1953,0
20230630,131400,53793260,1953,1953,1953,1953,2
20230630,131300,53789354,1953,1953,1953,1953,0
20230630,131200,53789354,1953,1953,1953,1953,0
20230630,131100,53789354,1953,1953,1953,1953,0
20230630,131000,53789354,1953,1953,1953,1953,0
20230630,130900,53789354,1953,1953,1953,1953,0
20230630,130800,53789354,1953,1953,1953,1953,0
20230630,130700,53789354,1953,1953,1953,1953,0
20230630,130600,53789354,1953,1953,1953,1953,0
20230630,130500,53789354,1953,1953,1953,1953,0
20230630,130400,53789354,1953,1953,1953,1953,0
20230630,130300,53789354,1953,1953,1953,1953,0
20230630,130200,53789354,1953,1953,1953,1953,0
20230630,130100,53789354,1953,1953,1953,1953,53
20230630,130000,53685845,1953,1953,1953,1953,0
20230630,125900,53685845,1953,1953,1953,1953,0
20230630,125800,53685845,1953,1953,1953,1953,0
20230630,125700,53685845,1953,1953,1953,1953,0
20230630,125600,53685845,1953,1953,1953,1953,0
20230630,125500,53685845,1953,1953,1953,1953,300
20230630,125400,53099945,1953,1953,1953,1953,0
20230630,125300,53099945,1953,1953,1953,1953,0
20230630,125200,53099945,1953,1953,1953,1953,0
20230630,125100,53099945,1953,1953,1953,1953,0
20230630,125000,53099945,1953,1953,1953,1953,0
20230630,124900,53099945,1953,1953,1953,1953,0
20230630,124800,53099945,1953,1953,1953,1953,0
20230630,124700,53099945,1953,1953,1953,1953,0
20230630,124600,53099945,1953,1953,1953,1953,395
20230630,124500,52328510,1953,1953,1953,1953,0
20230630,124400,52328510,1953,1953,1953,1953,0
20230630,124300,52328510,1953,1953,1953,1953,0
20230630,124200,52328510,1953,1953,1953,1953,0
20230630,124100,52328510,1953,1953,1953,1953,0
20230630,124000,52328510,1953,1953,1953,1953,0
20230630,123900,52328510,1953,1953,1953,1953,0
20230630,123800,52328510,1953,1953,1953,1953,0
20230630,123700,52328510,1953,1953,1953,1953,0
20230630,123600,52328510,1953,1953,1953,1953,0
20230630,123500,52328510,1953,1953,1953,1953,0
20230630,123400,52328510,1953,1953,1953,1953,4
20230630,123300,52320698,1953,1953,1953,1953,101
20230630,123200,52123445,1953,1953,1953,1953,0
20230630,123100,52123445,1953,1953,1953,1953,0
20230630,123000,52123445,1953,1953,1953,1953,0
20230630,122900,52123445,1953,1953,1953,1953,0
20230630,122800,52123445,1953,1953,1953,1953,0
20230630,122700,52123445,1953,1953,1953,1953,1000
20230630,122600,50170445,1954,1954,1954,1954,0
20230630,122500,50170445,1954,1953,1954,1953,777
20230630,122400,48652887,1953,1953,1953,1953,300
20230630,122300,48066987,1954,1954,1954,1954,0
20230630,122200,48066987,1954,1954,1954,1954,0
20230630,122100,48066987,1954,1954,1954,1954,14
20230630,122000,48039631,1955,1955,1955,1955,0
20230630,121900,48039631,1955,1955,1955,1955,0
20230630,121800,48039631,1955,1955,1955,1955,0
20230630,121700,48039631,1955,1955,1955,1955,0
20230630,121600,48039631,1955,1957,1957,1955,76
20230630,121500,47891025,1958,1958,1958,1958,0
20230630,121400,47891025,1958,1958,1958,1958,0
20230630,121300,47891025,1958,1958,1958,1958,0
20230630,121200,47891025,1958,1958,1958,1958,0
20230630,121100,47891025,1958,1958,1958,1958,0
20230630,121000,47891025,1958,1959,1959,1958,2
20230630,120900,47887108,1959,1959,1959,1959,0
20230630,120800,47887108,1959,1959,1959,1959,0
20230630,120700,47887108,1959,1959,1959,1959,0
20230630,120600,47887108,1959,1960,1960,1959,2
20230630,120500,47883189,1959,1960,1960,1959,75
20230630,120400,47736263,1958,1958,1958,1958,0
20230630,120300,47736263,1958,1958,1958,1958,0
20230630,120200,47736263,1958,1958,1958,1958,0
20230630,120100,47736263,1958,1958,1958,1958,0
20230630,120000,47736263,1958,1959,1959,1958,6
20230630,115900,47724510,1959,1960,1960,1959,2
20230630,115800,47720591,1960,1960,1960,1960,0
20230630,115700,47720591,1960,1960,1960,1960,0
20230630,115600,47720591,1960,1960,1960,1960,0
20230630,115500,47720591,1960,1960,1960,1960,0
20230630,115400,47720591,1960,1960,1960,1960,0
20230630,115300,47720591,1960,1961,1961,1960,101
20230630,115200,47522545,1962,1963,1963,1962,12
20230630,115100,47499000,1963,1964,1964,1963,12
20230630,115000,47475443,1964,1964,1964,1964,0
20230630,114900,47475443,1964,1964,1964,1964,0
20230630,114800,47475443,1964,1967,1967,1964,31
20230630,114700,47414469,1967,1965,1967,1965,16
20230630,114600,47383007,1964,1964,1964,1964,0
20230630,114500,47383007,1964,1964,1964,1964,1
20230630,114400,47381043,1965,1965,1965,1965,0
20230630,114300,47381043,1965,1965,1965,1965,1
20230630,114200,47379078,1964,1964,1967,1963,187
20230630,114100,47011791,1965,1965,1965,1965,0
20230630,114000,47011791,1965,1966,1966,1965,2
20230630,113900,47007860,1965,1968,1968,1965,35
20230630,113800,46939037,1967,1968,1968,1967,2
20230630,113700,46935102,1965,1967,1967,1964,15
20230630,113600,46905635,1966,1969,1969,1966,41
20230630,113500,46824988,1968,1969,1969,1968,12
20230630,113400,46801371,1969,1964,1969,1964,66
20230630,113300,46671585,1965,1965,1965,1965,1
20230630,113200,46669620,1968,1969,1969,1964,7
20230630,113100,46655863,1969,1965,1970,1964,184
20230630,113000,46293991,1966,1960,1966,1960,685
20230630,112900,44949466,1959,1960,1960,1959,2
20230630,112800,44945547,1960,1964,1964,1960,3
20230630,112700,44939659,1960,1960,1960,1960,0
20230630,112600,44939659,1960,1959,1960,1957,238
20230630,112500,44473392,1958,1953,1958,1953,431
20230630,112400,43630602,1953,1953,1953,1953,0
20230630,112300,43630602,1953,1949,1953,1949,2673
20230630,112200,38419502,1949,1949,1949,1949,0
20230630,112100,38419502,1949,1949,1949,1949,0
20230630,112000,38419502,1949,1949,1949,1949,1
20230630,111900,38417553,1948,1949,1949,1948,2
20230630,111800,38413656,1948,1949,1949,1948,131
20230630,111700,38158338,1949,1949,1949,1949,100
20230630,111600,37963438,1949,1949,1949,1949,20
20230630,111500,37924458,1947,1949,1949,1947,231
20230630,111400,37474300,1949,1949,1949,1949,0
20230630,111300,37474300,1949,1949,1949,1949,51
20230630,111200,37374901,1949,1949,1949,1949,5
20230630,111100,37365156,1949,1943,1949,1943,1499
20230630,111000,34451573,1943,1943,1943,1943,0
20230630,110900,34451573,1943,1943,1943,1943,1
20230630,110800,34449630,1942,1942,1942,1942,0
20230630,110700,34449630,1942,1942,1942,1942,1
20230630,110600,34447688,1943,1943,1943,1943,0
20230630,110500,34447688,1943,1943,1943,1943,0
20230630,110400,34447688,1943,1943,1943,1943,0
20230630,110300,34447688,1943,1943,1943,1943,0
20230630,110200,34447688,1943,1943,1943,1943,0
20230630,110100,34447688,1943,1943,1943,1943,1
20230630,110000,34445745,1941,1941,1941,1941,0
20230630,105900,34445745,1941,1941,1941,1941,0
20230630,105800,34445745,1941,1941,1941,1941,0
20230630,105700,34445745,1941,1941,1941,1941,0
20230630,105600,34445745,1941,1941,1941,1941,0
20230630,105500,34445745,1941,1942,1943,1941,1157
20230630,105400,32199854,1943,1943,1943,1943,90
20230630,105300,32024984,1944,1944,1944,1944,0
20230630,105200,32024984,1944,1944,1944,1944,0
20230630,105100,32024984,1944,1944,1944,1944,55
20230630,105000,31918064,1945,1945,1945,1945,0
20230630,104900,31918064,1945,1945,1945,1945,2
20230630,104800,31914174,1945,1948,1948,1945,62
20230630,104700,31793539,1949,1949,1949,1949,0
20230630,104600,31793539,1949,1949,1949,1949,0
20230630,104500,31793539,1949,1949,1949,1949,0
20230630,104400,31793539,1949,1949,1949,1949,0
20230630,104300,31793539,1949,1949,1949,1949,0
20230630,104200,31793539,1949,1949,1949,1949,1
20230630,104100,31791590,1950,1950,1950,1950,0
20230630,104000,31791590,1950,1950,1950,1950,1
20230630,103900,31789640,1949,1949,1949,1949,30
20230630,103800,31731170,1950,1950,1950,1950,1
20230630,103700,31729220,1950,1950,1950,1950,0
20230630,103600,31729220,1950,1949,1950,1949,31
20230630,103500,31668800,1950,1949,1950,1949,2
20230630,103400,31664901,1950,1950,1950,1950,0
20230630,103300,31664901,1950,1950,1950,1950,13
20230630,103200,31639551,1950,1950,1950,1950,0
20230630,103100,31639551,1950,1950,1950,1950,0
20230630,103000,31639551,1950,1950,1950,1950,0
20230630,102900,31639551,1950,1950,1950,1950,0
20230630,102800,31639551,1950,1950,1950,1950,0
20230630,102700,31639551,1950,1949,1950,1949,40
20230630,102600,31561590,1949,1949,1949,1949,1
20230630,102500,31559641,1950,1950,1950,1950,0
20230630,102400,31559641,1950,1949,1950,1949,10
20230630,102300,31540150,1949,1950,1950,1949,2
20230630,102200,31536251,1946,1950,1950,1946,241
20230630,102100,31067087,1944,1946,1946,1944,620
20230630,102000,29861724,1944,1948,1948,1944,499
20230630,101900,28891118,1949,1949,1949,1949,1
20230630,101800,28889169,1950,1950,1950,1950,0
20230630,101700,28889169,1950,1948,1950,1948,4
20230630,101600,28881375,1949,1949,1949,1949,31
20230630,101500,28820956,1950,1950,1950,1950,55
20230630,101400,28713706,1950,1950,1950,1950,1
20230630,101300,28711756,1947,1949,1950,1947,5
20230630,101200,28702014,1949,1949,1949,1949,30
20230630,101100,28643544,1950,1950,1950,1950,0
20230630,101000,28643544,1950,1950,1950,1950,10
20230630,100900,28624044,1950,1944,1950,1944,1064
20230630,100800,26554631,1944,1944,1944,1944,0
20230630,100700,26554631,1944,1944,1944,1944,0
20230630,100600,26554631,1944,1944,1944,1944,1
20230630,100500,26552687,1945,1945,1945,1945,8
20230630,100400,26537127,1944,1944,1944,1944,10
20230630,100300,26517687,1944,1944,1944,1944,11
20230630,100200,26496303,1941,1943,1943,1941,315
20230630,100100,25884885,1944,1944,1944,1944,0
20230630,100000,25884885,1944,1944,1944,1944,1
20230630,095900,25882941,1945,1945,1945,1945,10
20230630,095800,25863491,1945,1945,1945,1945,5
20230630,095700,25853766,1945,1945,1945,1945,0
20230630,095600,25853766,1945,1945,1945,1945,0
20230630,095500,25853766,1945,1944,1945,1941,401
20230630,095400,25075297,1947,1947,1947,1947,0
20230630,095300,25075297,1947,1947,1947,1947,11
20230630,095200,25053880,1948,1950,1950,1942,297
20230630,095100,24475960,1950,1950,1950,1950,0
20230630,095000,24475960,1950,1950,1950,1950,0
20230630,094900,24475960,1950,1950,1950,1950,0
20230630,094800,24475960,1950,1950,1950,1950,0
20230630,094700,24475960,1950,1949,1950,1949,8
20230630,094600,24460367,1948,1948,1948,1948,12
20230630,094500,24436991,1948,1948,1948,1948,0
20230630,094400,24436991,1948,1949,1949,1941,234
20230630,094300,23981826,1949,1949,1949,1949,1
20230630,094200,23979877,1950,1950,1950,1950,7
20230630,094100,23966227,1950,1950,1950,1950,0
20230630,094000,23966227,1950,1950,1950,1950,0
20230630,093900,23966227,1950,1950,1950,1950,2
20230630,093800,23962327,1943,1943,1943,1943,1000
20230630,093700,22019327,1939,1939,1940,1939,760
20230630,093600,20545587,1939,1939,1939,1939,1
20230630,093500,20543648,1939,1939,1939,1939,2
20230630,093400,20539770,1939,1939,1939,1939,62
20230630,093300,20419552,1939,1939,1939,1939,0
20230630,093200,20419552,1939,1939,1939,1939,1
20230630,093100,20417613,1938,1938,1938,1938,0
20230630,093000,20417613,1938,1938,1938,1938,255
20230630,092900,19923423,1938,1938,1938,1938,171
20230630,092800,19592025,1939,1939,1939,1939,0
20230630,092700,19592025,1939,1939,1939,1939,0
20230630,092600,19592025,1939,1939,1939,1939,516
20230630,092500,18591501,1939,1939,1939,1939,0
20230630,092400,18591501,1939,1939,1939,1939,0
20230630,092300,18591501,1939,1939,1939,1939,3
20230630,092200,18585684,1939,1939,1939,1939,1
20230630,092100,18583745,1937,1937,1937,1937,125
20230630,092000,18341620,1937,1937,1937,1937,344
20230630,091900,17675292,1936,1937,1937,1936,3905
20230630,091800,10115112,1936,1939,1939,1936,2010
20230630,091700,6221957,1939,1939,1939,1939,1
20230630,091600,6220018,1939,1939,1939,1939,3
20230630,091500,6214201,1938,1938,1938,1938,15
20230630,091400,6185131,1939,1941,1941,1939,252
20230630,091300,5696300,1943,1943,1943,1943,0
20230630,091200,5696300,1943,1943,1943,1942,136
20230630,091100,5432186,1944,1946,1953,1944,228
20230630,091000,4988494,1947,1954,1954,1947,316
20230630,090900,4373235,1947,1947,1947,1947,0
20230630,090800,4373235,1947,1954,1954,1947,204
20230630,090700,3976035,1955,1954,1955,1954,4
20230630,090600,3968217,1954,1952,1954,1952,2
20230630,090500,3964311,1950,1951,1952,1950,3
20230630,090400,3958458,1957,1951,1957,1950,22
20230630,090300,3915417,1952,1955,1959,1952,210
20230630,090200,3504202,1950,1950,1950,1950,0
20230630,090100,3504202,1950,1950,1950,1950,1
20230630,090000,3502252,1959,1937,1959,1937,1808