KissMeData/071850/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193200,127238783,2050,2050,2050,2050,471
20230728,193100,127238783,2050,2050,2050,2050,0
20230728,193000,127238783,2050,2050,2050,2050,0
20230728,192900,127238783,2050,2050,2050,2050,0
20230728,192800,127238783,2050,2050,2050,2050,0
20230728,192700,127238783,2050,2050,2050,2050,0
20230728,192600,127238783,2050,2050,2050,2050,0
20230728,192500,127238783,2050,2050,2050,2050,0
20230728,192400,127238783,2050,2050,2050,2050,0
20230728,192300,127238783,2050,2050,2050,2050,0
20230728,192200,127238783,2050,2050,2050,2050,0
20230728,192100,127238783,2050,2050,2050,2050,0
20230728,192000,127238783,2050,2050,2050,2050,0
20230728,191900,127238783,2050,2050,2050,2050,0
20230728,191800,127238783,2050,2050,2050,2050,0
20230728,191700,127238783,2050,2050,2050,2050,0
20230728,191600,127238783,2050,2050,2050,2050,0
20230728,191500,127238783,2050,2050,2050,2050,0
20230728,191400,127238783,2050,2050,2050,2050,0
20230728,191300,127238783,2050,2050,2050,2050,0
20230728,191200,127238783,2050,2050,2050,2050,0
20230728,191100,127238783,2050,2050,2050,2050,0
20230728,191000,127238783,2050,2050,2050,2050,0
20230728,190900,127238783,2050,2050,2050,2050,0
20230728,190800,127238783,2050,2050,2050,2050,0
20230728,190700,127238783,2050,2050,2050,2050,0
20230728,190600,127238783,2050,2050,2050,2050,0
20230728,190500,127238783,2050,2050,2050,2050,0
20230728,190400,127238783,2050,2050,2050,2050,0
20230728,190300,127238783,2050,2050,2050,2050,0
20230728,190200,127238783,2050,2050,2050,2050,471
20230728,190100,127238783,2050,2050,2050,2050,0
20230728,190000,127238783,2050,2050,2050,2050,0
20230728,185900,127238783,2050,2050,2050,2050,0
20230728,185800,127238783,2050,2050,2050,2050,0
20230728,185700,127238783,2050,2050,2050,2050,0
20230728,185600,127238783,2050,2050,2050,2050,0
20230728,185500,127238783,2050,2050,2050,2050,0
20230728,185400,127238783,2050,2050,2050,2050,0
20230728,185300,127238783,2050,2050,2050,2050,0
20230728,185200,127238783,2050,2050,2050,2050,0
20230728,185100,127238783,2050,2050,2050,2050,0
20230728,185000,127238783,2050,2050,2050,2050,0
20230728,184900,127238783,2050,2050,2050,2050,0
20230728,184800,127238783,2050,2050,2050,2050,0
20230728,184700,127238783,2050,2050,2050,2050,0
20230728,184600,127238783,2050,2050,2050,2050,0
20230728,184500,127238783,2050,2050,2050,2050,0
20230728,184400,127238783,2050,2050,2050,2050,0
20230728,184300,127238783,2050,2050,2050,2050,0
20230728,184200,127238783,2050,2050,2050,2050,0
20230728,184100,127238783,2050,2050,2050,2050,0
20230728,184000,127238783,2050,2050,2050,2050,0
20230728,183900,127238783,2050,2050,2050,2050,0
20230728,183800,127238783,2050,2050,2050,2050,0
20230728,183700,127238783,2050,2050,2050,2050,0
20230728,183600,127238783,2050,2050,2050,2050,0
20230728,183500,127238783,2050,2050,2050,2050,0
20230728,183400,127238783,2050,2050,2050,2050,0
20230728,183300,127238783,2050,2050,2050,2050,0
20230728,183200,127238783,2050,2050,2050,2050,471
20230728,183100,127238783,2050,2050,2050,2050,0
20230728,183000,127238783,2050,2050,2050,2050,0
20230728,182900,127238783,2050,2050,2050,2050,0
20230728,182800,127238783,2050,2050,2050,2050,0
20230728,182700,127238783,2050,2050,2050,2050,0
20230728,182600,127238783,2050,2050,2050,2050,0
20230728,182500,127238783,2050,2050,2050,2050,0
20230728,182400,127238783,2050,2050,2050,2050,0
20230728,182300,127238783,2050,2050,2050,2050,0
20230728,182200,127238783,2050,2050,2050,2050,0
20230728,182100,127238783,2050,2050,2050,2050,0
20230728,182000,127238783,2050,2050,2050,2050,0
20230728,181900,127238783,2050,2050,2050,2050,0
20230728,181800,127238783,2050,2050,2050,2050,0
20230728,181700,127238783,2050,2050,2050,2050,0
20230728,181600,127238783,2050,2050,2050,2050,0
20230728,181500,127238783,2050,2050,2050,2050,0
20230728,181400,127238783,2050,2050,2050,2050,0
20230728,181300,127238783,2050,2050,2050,2050,0
20230728,181200,127238783,2050,2050,2050,2050,0
20230728,181100,127238783,2050,2050,2050,2050,0
20230728,181000,127238783,2050,2050,2050,2050,0
20230728,180900,127238783,2050,2050,2050,2050,0
20230728,180800,127238783,2050,2050,2050,2050,0
20230728,180700,127238783,2050,2050,2050,2050,0
20230728,180600,127238783,2050,2050,2050,2050,0
20230728,180500,127238783,2050,2050,2050,2050,0
20230728,180400,127238783,2050,2050,2050,2050,0
20230728,180300,127238783,2050,2050,2050,2050,0
20230728,180200,127238783,2050,2050,2050,2050,471
20230728,180100,127238783,2050,2050,2050,2050,0
20230728,180000,127238783,2050,2050,2050,2050,0
20230728,175900,127238783,2050,2050,2050,2050,0
20230728,175800,127238783,2050,2050,2050,2050,0
20230728,175700,127238783,2050,2050,2050,2050,0
20230728,175600,127238783,2050,2050,2050,2050,0
20230728,175500,127238783,2050,2050,2050,2050,0
20230728,175400,127238783,2050,2050,2050,2050,0
20230728,175300,127238783,2050,2050,2050,2050,0
20230728,175200,127238783,2050,2050,2050,2050,0
20230728,175100,127238783,2050,2050,2050,2050,0
20230728,175000,127238783,2050,2050,2050,2050,0
20230728,174900,127238783,2050,2050,2050,2050,0
20230728,174800,127238783,2050,2050,2050,2050,0
20230728,174700,127238783,2050,2050,2050,2050,0
20230728,174600,127238783,2050,2050,2050,2050,0
20230728,174500,127238783,2050,2050,2050,2050,0
20230728,174400,127238783,2050,2050,2050,2050,0
20230728,174300,127238783,2050,2050,2050,2050,0
20230728,174200,127238783,2050,2050,2050,2050,0
20230728,174100,127238783,2050,2050,2050,2050,0
20230728,174000,127238783,2050,2050,2050,2050,0
20230728,173900,127238783,2050,2050,2050,2050,0
20230728,173800,127238783,2050,2050,2050,2050,0
20230728,173700,127238783,2050,2050,2050,2050,0
20230728,173600,127238783,2050,2050,2050,2050,0
20230728,173500,127238783,2050,2050,2050,2050,0
20230728,173400,127238783,2050,2050,2050,2050,0
20230728,173300,127238783,2050,2050,2050,2050,0
20230728,173200,127238783,2050,2050,2050,2050,471
20230728,173100,127238783,2050,2050,2050,2050,0
20230728,173000,127238783,2050,2050,2050,2050,0
20230728,172900,127238783,2050,2050,2050,2050,0
20230728,172800,127238783,2050,2050,2050,2050,0
20230728,172700,127238783,2050,2050,2050,2050,0
20230728,172600,127238783,2050,2050,2050,2050,0
20230728,172500,127238783,2050,2050,2050,2050,0
20230728,172400,127238783,2050,2050,2050,2050,0
20230728,172300,127238783,2050,2050,2050,2050,0
20230728,172200,127238783,2050,2050,2050,2050,0
20230728,172100,127238783,2050,2050,2050,2050,0
20230728,172000,127238783,2050,2050,2050,2050,0
20230728,171900,127238783,2050,2050,2050,2050,0
20230728,171800,127238783,2050,2050,2050,2050,0
20230728,171700,127238783,2050,2050,2050,2050,0
20230728,171600,127238783,2050,2050,2050,2050,0
20230728,171500,127238783,2050,2050,2050,2050,0
20230728,171400,127238783,2050,2050,2050,2050,0
20230728,171300,127238783,2050,2050,2050,2050,0
20230728,171200,127238783,2050,2050,2050,2050,0
20230728,171100,127238783,2050,2050,2050,2050,0
20230728,171000,127238783,2050,2050,2050,2050,0
20230728,170900,127238783,2050,2050,2050,2050,0
20230728,170800,127238783,2050,2050,2050,2050,0
20230728,170700,127238783,2050,2050,2050,2050,0
20230728,170600,127238783,2050,2050,2050,2050,0
20230728,170500,127238783,2050,2050,2050,2050,0
20230728,170400,127238783,2050,2050,2050,2050,0
20230728,170300,127238783,2050,2050,2050,2050,0
20230728,170200,127238783,2050,2050,2050,2050,471
20230728,170100,127238783,2050,2050,2050,2050,0
20230728,170000,127238783,2050,2050,2050,2050,0
20230728,165900,127238783,2050,2050,2050,2050,0
20230728,165800,127238783,2050,2050,2050,2050,0
20230728,165700,127238783,2050,2050,2050,2050,0
20230728,165600,127238783,2050,2050,2050,2050,0
20230728,165500,127238783,2050,2050,2050,2050,0
20230728,165400,127238783,2050,2050,2050,2050,0
20230728,165300,127238783,2050,2050,2050,2050,0
20230728,165200,127238783,2050,2050,2050,2050,0
20230728,165100,127238783,2050,2050,2050,2050,0
20230728,165000,127238783,2050,2050,2050,2050,0
20230728,164900,127238783,2050,2050,2050,2050,0
20230728,164800,127238783,2050,2050,2050,2050,0
20230728,164700,127238783,2050,2050,2050,2050,0
20230728,164600,127238783,2050,2050,2050,2050,0
20230728,164500,127238783,2050,2050,2050,2050,0
20230728,164400,127238783,2050,2050,2050,2050,0
20230728,164300,127238783,2050,2050,2050,2050,0
20230728,164200,127238783,2050,2050,2050,2050,0
20230728,164100,127238783,2050,2050,2050,2050,0
20230728,164000,127238783,2050,2050,2050,2050,0
20230728,163900,127238783,2050,2050,2050,2050,0
20230728,163800,127238783,2050,2050,2050,2050,0
20230728,163700,127238783,2050,2050,2050,2050,0
20230728,163600,127238783,2050,2050,2050,2050,0
20230728,163500,127238783,2050,2050,2050,2050,0
20230728,163400,127238783,2050,2050,2050,2050,0
20230728,163300,127238783,2050,2050,2050,2050,0
20230728,163200,127238783,2050,2050,2050,2050,471
20230728,163100,127238783,2050,2050,2050,2050,0
20230728,163000,127238783,2050,2050,2050,2050,0
20230728,162900,127238783,2050,2050,2050,2050,0
20230728,162800,127238783,2050,2050,2050,2050,0
20230728,162700,127238783,2050,2050,2050,2050,0
20230728,162600,127238783,2050,2050,2050,2050,0
20230728,162500,127238783,2050,2050,2050,2050,0
20230728,162400,127238783,2050,2050,2050,2050,0
20230728,162300,127238783,2050,2050,2050,2050,0
20230728,162200,127238783,2050,2050,2050,2050,0
20230728,162100,127238783,2050,2050,2050,2050,0
20230728,162000,127238783,2050,2050,2050,2050,0
20230728,161900,127238783,2050,2050,2050,2050,0
20230728,161800,127238783,2050,2050,2050,2050,0
20230728,161700,127238783,2050,2050,2050,2050,0
20230728,161600,127238783,2050,2050,2050,2050,0
20230728,161500,127238783,2050,2050,2050,2050,0
20230728,161400,127238783,2050,2050,2050,2050,0
20230728,161300,127238783,2050,2050,2050,2050,0
20230728,161200,127238783,2050,2050,2050,2050,0
20230728,161100,127238783,2050,2050,2050,2050,0
20230728,161000,127238783,2050,2050,2050,2050,0
20230728,160900,127238783,2050,2050,2050,2050,0
20230728,160800,127238783,2050,2050,2050,2050,0
20230728,160700,127238783,2050,2050,2050,2050,0
20230728,160600,127238783,2050,2050,2050,2050,0
20230728,160500,127238783,2050,2050,2050,2050,0
20230728,160400,127238783,2050,2050,2050,2050,0
20230728,160300,127238783,2050,2050,2050,2050,0
20230728,160200,127238783,2050,2050,2050,2050,471
20230728,160100,127238783,2050,2050,2050,2050,0
20230728,160000,127238783,2050,2050,2050,2050,0
20230728,155900,127238783,2050,2050,2050,2050,0
20230728,155800,127238783,2050,2050,2050,2050,0
20230728,155700,127238783,2050,2050,2050,2050,0
20230728,155600,127238783,2050,2050,2050,2050,0
20230728,155500,127238783,2050,2050,2050,2050,0
20230728,155400,127238783,2050,2050,2050,2050,0
20230728,155300,127238783,2050,2050,2050,2050,0
20230728,155200,127238783,2050,2050,2050,2050,0
20230728,155100,127238783,2050,2050,2050,2050,0
20230728,155000,127238783,2050,2050,2050,2050,0
20230728,154900,127238783,2050,2050,2050,2050,0
20230728,154800,127238783,2050,2050,2050,2050,0
20230728,154700,127238783,2050,2050,2050,2050,0
20230728,154600,127238783,2050,2050,2050,2050,0
20230728,154500,127238783,2050,2050,2050,2050,0
20230728,154400,127238783,2050,2050,2050,2050,0
20230728,154300,127238783,2050,2050,2050,2050,0
20230728,154200,127238783,2050,2050,2050,2050,0
20230728,154100,127238783,2050,2050,2050,2050,0
20230728,154000,127238783,2050,2050,2050,2050,0
20230728,153900,127238783,2050,2050,2050,2050,0
20230728,153800,127238783,2050,2050,2050,2050,0
20230728,153700,127238783,2050,2050,2050,2050,0
20230728,153600,127238783,2050,2050,2050,2050,0
20230728,153500,127238783,2050,2050,2050,2050,0
20230728,153400,127238783,2050,2050,2050,2050,0
20230728,153300,127238783,2050,2050,2050,2050,0
20230728,153200,127238783,2050,2050,2050,2050,471
20230728,153100,127238783,2050,2050,2050,2050,0
20230728,153000,127238783,2050,2050,2050,2050,471
20230728,152900,126273233,2055,2055,2055,2055,0
20230728,152800,126273233,2055,2055,2055,2055,0
20230728,152700,126273233,2055,2055,2055,2055,0
20230728,152600,126273233,2055,2055,2055,2055,0
20230728,152500,126273233,2055,2055,2055,2055,0
20230728,152400,126273233,2055,2055,2055,2055,0
20230728,152300,126273233,2055,2055,2055,2055,0
20230728,152200,126273233,2055,2055,2055,2055,0
20230728,152100,126273233,2055,2055,2055,2055,0
20230728,152000,126273233,2055,2055,2055,2055,0
20230728,151900,126273233,2055,2055,2055,2055,0
20230728,151800,126273233,2055,2055,2055,2055,0
20230728,151700,126273233,2055,2055,2055,2055,10
20230728,151600,126252683,2055,2055,2055,2055,2
20230728,151500,126248573,2055,2035,2055,2035,1434
20230728,151400,123329903,2035,2035,2035,2035,0
20230728,151300,123329903,2035,2035,2035,2035,50
20230728,151200,123228153,2035,2030,2035,2030,24
20230728,151100,123179353,2030,2030,2030,2030,9
20230728,151000,123161083,2035,2035,2035,2030,4121
20230728,150900,114790443,2040,2050,2050,2040,432
20230728,150800,113909063,2050,2050,2050,2050,162
20230728,150700,113576963,2055,2055,2055,2055,0
20230728,150600,113576963,2055,2055,2055,2055,0
20230728,150500,113576963,2055,2050,2055,2050,162
20230728,150400,113244103,2055,2055,2055,2055,0
20230728,150300,113244103,2055,2055,2055,2055,0
20230728,150200,113244103,2055,2055,2055,2055,0
20230728,150100,113244103,2055,2055,2055,2055,0
20230728,150000,113244103,2055,2055,2055,2055,162
20230728,145900,112911193,2055,2055,2055,2055,0
20230728,145800,112911193,2055,2055,2055,2055,0
20230728,145700,112911193,2055,2055,2055,2055,0
20230728,145600,112911193,2055,2055,2055,2055,0
20230728,145500,112911193,2055,2055,2055,2055,237
20230728,145400,112424158,2055,2055,2055,2055,0
20230728,145300,112424158,2055,2055,2055,2055,0
20230728,145200,112424158,2055,2055,2055,2055,0
20230728,145100,112424158,2055,2055,2055,2055,0
20230728,145000,112424158,2055,2055,2055,2055,162
20230728,144900,112091248,2050,2050,2050,2050,571
20230728,144800,110920698,2050,2050,2050,2050,1
20230728,144700,110918648,2055,2055,2055,2055,0
20230728,144600,110918648,2055,2055,2055,2055,0
20230728,144500,110918648,2055,2050,2055,2050,178
20230728,144400,110553278,2050,2050,2050,2050,24
20230728,144300,110504078,2040,2040,2040,2040,0
20230728,144200,110504078,2040,2040,2040,2040,0
20230728,144100,110504078,2040,2040,2040,2040,132
20230728,144000,110234798,2040,2040,2040,2040,0
20230728,143900,110234798,2040,2045,2045,2040,895
20230728,143800,108406498,2055,2055,2055,2055,0
20230728,143700,108406498,2055,2060,2060,2055,505
20230728,143600,107368698,2060,2035,2060,2035,1062
20230728,143500,105184573,2035,2035,2035,2020,99
20230728,143400,104984533,2035,2035,2035,2015,79
20230728,143300,104824588,2040,2045,2045,2030,4
20230728,143200,104816428,2025,2070,2070,2015,654
20230728,143100,103480243,2070,2090,2095,2070,2669
20230728,143000,97946913,2070,2035,2090,2035,6056
20230728,142900,85409603,2030,2020,2030,2020,2744
20230728,142800,79852573,2025,2025,2025,2025,41
20230728,142700,79769548,2020,2020,2020,2020,4
20230728,142600,79761468,2030,2020,2030,2020,102
20230728,142500,79554473,2035,2000,2110,2000,1200
20230728,142400,77123443,2000,1989,2000,1989,88
20230728,142300,76947591,1999,1985,2000,1985,4454
20230728,142200,68051376,1985,1983,1985,1983,511
20230728,142100,67037408,1982,1982,1982,1982,0
20230728,142000,67037408,1982,1982,1982,1982,93
20230728,141900,66853082,1982,1982,1982,1982,0
20230728,141800,66853082,1982,1982,1982,1982,0
20230728,141700,66853082,1982,1982,1982,1982,0
20230728,141600,66853082,1982,1982,1982,1982,0
20230728,141500,66853082,1982,1982,1982,1982,0
20230728,141400,66853082,1982,1982,1982,1982,0
20230728,141300,66853082,1982,1982,1982,1982,0
20230728,141200,66853082,1982,1982,1982,1982,0
20230728,141100,66853082,1982,1982,1982,1982,0
20230728,141000,66853082,1982,1982,1982,1982,2
20230728,140900,66849118,1984,1984,1984,1984,0
20230728,140800,66849118,1984,1984,1984,1984,0
20230728,140700,66849118,1984,1982,1984,1982,7
20230728,140600,66835236,1979,1979,1979,1979,44
20230728,140500,66748160,1979,1979,1979,1979,0
20230728,140400,66748160,1979,1979,1979,1979,0
20230728,140300,66748160,1979,1979,1979,1979,0
20230728,140200,66748160,1979,1979,1979,1979,1
20230728,140100,66746181,1984,1984,1984,1984,0
20230728,140000,66746181,1984,1983,1984,1983,41
20230728,135900,66664876,1983,1979,1983,1979,45
20230728,135800,66575646,1975,1975,1975,1975,1
20230728,135700,66573671,1984,1984,1984,1984,0
20230728,135600,66573671,1984,1984,1984,1984,0
20230728,135500,66573671,1984,1984,1984,1984,0
20230728,135400,66573671,1984,1984,1984,1984,0
20230728,135300,66573671,1984,1984,1984,1984,0
20230728,135200,66573671,1984,1984,1984,1984,0
20230728,135100,66573671,1984,1984,1984,1984,0
20230728,135000,66573671,1984,1984,1984,1984,0
20230728,134900,66573671,1984,1984,1984,1984,0
20230728,134800,66573671,1984,1984,1984,1984,0
20230728,134700,66573671,1984,1975,1984,1975,1465
20230728,134600,63667320,1984,1984,1984,1984,0
20230728,134500,63667320,1984,1984,1984,1984,0
20230728,134400,63667320,1984,1975,1984,1975,3
20230728,134300,63661377,1975,1975,1975,1975,0
20230728,134200,63661377,1975,1975,1975,1975,0
20230728,134100,63661377,1975,1975,1975,1975,0
20230728,134000,63661377,1975,1975,1975,1975,0
20230728,133900,63661377,1975,1975,1975,1975,6
20230728,133800,63649527,1975,1975,1975,1975,1
20230728,133700,63647552,1985,1985,1985,1985,0
20230728,133600,63647552,1985,1971,1985,1971,824
20230728,133500,62023430,1970,1970,1970,1970,0
20230728,133400,62023430,1970,1970,1970,1970,0
20230728,133300,62023430,1970,1970,1970,1970,0
20230728,133200,62023430,1970,1970,1970,1970,0
20230728,133100,62023430,1970,1970,1970,1970,0
20230728,133000,62023430,1970,1970,1970,1970,0
20230728,132900,62023430,1970,1970,1970,1970,1
20230728,132800,62021460,1970,1970,1970,1970,0
20230728,132700,62021460,1970,1970,1970,1970,0
20230728,132600,62021460,1970,1970,1970,1970,0
20230728,132500,62021460,1970,1970,1970,1970,0
20230728,132400,62021460,1970,1970,1970,1970,0
20230728,132300,62021460,1970,1970,1970,1970,0
20230728,132200,62021460,1970,1966,1970,1966,2
20230728,132100,62017524,1966,1966,1966,1966,5
20230728,132000,62007694,1971,1966,1971,1966,1003
20230728,131900,60035781,1961,1961,1961,1961,45
20230728,131800,59947536,1965,1965,1965,1965,0
20230728,131700,59947536,1965,1965,1965,1965,1
20230728,131600,59945571,1965,1965,1965,1965,6
20230728,131500,59933781,1965,1965,1965,1965,6
20230728,131400,59921991,1965,1965,1965,1965,4
20230728,131300,59914131,1965,1965,1965,1965,7
20230728,131200,59900376,1965,1965,1965,1965,2
20230728,131100,59896446,1960,1960,1960,1960,0
20230728,131000,59896446,1960,1960,1960,1960,0
20230728,130900,59896446,1960,1960,1960,1960,0
20230728,130800,59896446,1960,1960,1960,1960,0
20230728,130700,59896446,1960,1960,1960,1960,0
20230728,130600,59896446,1960,1960,1960,1960,0
20230728,130500,59896446,1960,1960,1960,1960,6
20230728,130400,59884686,1960,1960,1960,1960,8
20230728,130300,59869006,1960,1960,1960,1960,9
20230728,130200,59851366,1960,1960,1960,1960,7
20230728,130100,59837646,1960,1960,1960,1960,7
20230728,130000,59823926,1960,1960,1960,1960,8
20230728,125900,59808246,1960,1960,1960,1960,4
20230728,125800,59800406,1960,1960,1960,1960,8
20230728,125700,59784726,1960,1960,1960,1960,8
20230728,125600,59769046,1960,1960,1960,1960,7
20230728,125500,59755326,1960,1960,1960,1960,0
20230728,125400,59755326,1960,1960,1960,1960,0
20230728,125300,59755326,1960,1960,1960,1960,0
20230728,125200,59755326,1960,1960,1960,1960,0
20230728,125100,59755326,1960,1960,1960,1960,0
20230728,125000,59755326,1960,1960,1960,1960,0
20230728,124900,59755326,1960,1960,1960,1960,0
20230728,124800,59755326,1960,1960,1960,1960,0
20230728,124700,59755326,1960,1960,1960,1960,0
20230728,124600,59755326,1960,1960,1960,1960,0
20230728,124500,59755326,1960,1960,1960,1960,5
20230728,124400,59745526,1960,1960,1960,1960,8
20230728,124300,59729846,1960,1960,1966,1960,10
20230728,124200,59710228,1960,1960,1960,1960,1
20230728,124100,59708268,1960,1960,1960,1960,2
20230728,124000,59704348,1960,1960,1960,1960,0
20230728,123900,59704348,1960,1960,1965,1960,939
20230728,123800,57859228,1959,1955,1959,1955,3282
20230728,123700,51429798,1955,1955,1955,1955,1
20230728,123600,51427843,1955,1955,1955,1955,0
20230728,123500,51427843,1955,1955,1955,1955,0
20230728,123400,51427843,1955,1955,1955,1955,0
20230728,123300,51427843,1955,1955,1955,1955,0
20230728,123200,51427843,1955,1955,1955,1955,0
20230728,123100,51427843,1955,1955,1955,1955,0
20230728,123000,51427843,1955,1955,1955,1955,0
20230728,122900,51427843,1955,1955,1955,1955,0
20230728,122800,51427843,1955,1955,1955,1955,0
20230728,122700,51427843,1955,1955,1955,1955,0
20230728,122600,51427843,1955,1955,1955,1955,0
20230728,122500,51427843,1955,1955,1955,1955,0
20230728,122400,51427843,1955,1955,1955,1955,0
20230728,122300,51427843,1955,1955,1955,1955,0
20230728,122200,51427843,1955,1955,1955,1955,3
20230728,122100,51421978,1955,1955,1955,1955,7
20230728,122000,51408293,1955,1955,1955,1955,4
20230728,121900,51400473,1955,1955,1955,1955,4
20230728,121800,51392653,1959,1954,1959,1954,518
20230728,121700,50377931,1954,1954,1959,1954,8
20230728,121600,50362294,1954,1954,1959,1954,8
20230728,121500,50346657,1954,1954,1954,1954,3
20230728,121400,50340795,1952,1952,1952,1952,1
20230728,121300,50338843,1945,1957,1957,1939,10584
20230728,121200,29780049,1965,1965,1965,1965,12
20230728,121100,29756469,1965,1965,1965,1965,14
20230728,121000,29728959,1965,1960,1965,1960,24
20230728,120900,29681870,1962,1962,1962,1962,0
20230728,120800,29681870,1962,1962,1962,1962,0
20230728,120700,29681870,1962,1962,1962,1962,0
20230728,120600,29681870,1962,1962,1962,1962,0
20230728,120500,29681870,1962,1962,1962,1962,0
20230728,120400,29681870,1962,1962,1962,1962,0
20230728,120300,29681870,1962,1962,1962,1962,1
20230728,120200,29679908,1960,1960,1960,1960,1
20230728,120100,29677948,1960,1960,1960,1960,1
20230728,120000,29675988,1959,1959,1959,1959,0
20230728,115900,29675988,1959,1959,1959,1959,0
20230728,115800,29675988,1959,1959,1959,1959,0
20230728,115700,29675988,1959,1959,1959,1959,0
20230728,115600,29675988,1959,1959,1959,1959,0
20230728,115500,29675988,1959,1959,1959,1959,0
20230728,115400,29675988,1959,1959,1959,1959,0
20230728,115300,29675988,1959,1959,1959,1959,8
20230728,115200,29660316,1959,1959,1959,1959,0
20230728,115100,29660316,1959,1959,1959,1959,0
20230728,115000,29660316,1959,1959,1959,1959,0
20230728,114900,29660316,1959,1959,1959,1959,0
20230728,114800,29660316,1959,1959,1959,1959,0
20230728,114700,29660316,1959,1959,1959,1959,0
20230728,114600,29660316,1959,1959,1959,1959,0
20230728,114500,29660316,1959,1959,1959,1959,0
20230728,114400,29660316,1959,1959,1959,1959,0
20230728,114300,29660316,1959,1959,1959,1959,0
20230728,114200,29660316,1959,1959,1959,1959,0
20230728,114100,29660316,1959,1959,1959,1959,0
20230728,114000,29660316,1959,1959,1959,1959,0
20230728,113900,29660316,1959,1959,1959,1959,0
20230728,113800,29660316,1959,1959,1959,1959,0
20230728,113700,29660316,1959,1959,1959,1959,0
20230728,113600,29660316,1959,1959,1959,1959,0
20230728,113500,29660316,1959,1959,1959,1959,1
20230728,113400,29658357,1959,1959,1959,1959,0
20230728,113300,29658357,1959,1959,1959,1959,0
20230728,113200,29658357,1959,1959,1959,1959,0
20230728,113100,29658357,1959,1959,1959,1959,0
20230728,113000,29658357,1959,1959,1959,1959,0
20230728,112900,29658357,1959,1959,1959,1959,0
20230728,112800,29658357,1959,1959,1959,1959,0
20230728,112700,29658357,1959,1959,1959,1959,0
20230728,112600,29658357,1959,1959,1959,1959,0
20230728,112500,29658357,1959,1959,1959,1959,0
20230728,112400,29658357,1959,1959,1959,1959,0
20230728,112300,29658357,1959,1959,1959,1959,0
20230728,112200,29658357,1959,1959,1959,1959,0
20230728,112100,29658357,1959,1959,1959,1959,0
20230728,112000,29658357,1959,1959,1959,1959,0
20230728,111900,29658357,1959,1959,1959,1959,0
20230728,111800,29658357,1959,1959,1959,1959,0
20230728,111700,29658357,1959,1959,1959,1959,0
20230728,111600,29658357,1959,1959,1959,1959,0
20230728,111500,29658357,1959,1959,1959,1959,0
20230728,111400,29658357,1959,1959,1959,1959,0
20230728,111300,29658357,1959,1959,1959,1959,0
20230728,111200,29658357,1959,1959,1959,1959,0
20230728,111100,29658357,1959,1959,1959,1959,0
20230728,111000,29658357,1959,1959,1959,1959,0
20230728,110900,29658357,1959,1959,1959,1959,0
20230728,110800,29658357,1959,1959,1959,1959,0
20230728,110700,29658357,1959,1959,1959,1959,0
20230728,110600,29658357,1959,1959,1959,1959,0
20230728,110500,29658357,1959,1959,1959,1959,0
20230728,110400,29658357,1959,1959,1959,1959,1
20230728,110300,29656398,1959,1959,1959,1959,0
20230728,110200,29656398,1959,1959,1959,1959,0
20230728,110100,29656398,1959,1959,1959,1959,0
20230728,110000,29656398,1959,1959,1959,1959,0
20230728,105900,29656398,1959,1959,1959,1959,0
20230728,105800,29656398,1959,1959,1959,1959,0
20230728,105700,29656398,1959,1959,1959,1959,0
20230728,105600,29656398,1959,1959,1959,1959,0
20230728,105500,29656398,1959,1959,1959,1959,0
20230728,105400,29656398,1959,1959,1959,1959,0
20230728,105300,29656398,1959,1959,1959,1959,0
20230728,105200,29656398,1959,1959,1959,1959,0
20230728,105100,29656398,1959,1959,1959,1959,0
20230728,105000,29656398,1959,1959,1959,1959,0
20230728,104900,29656398,1959,1959,1959,1959,0
20230728,104800,29656398,1959,1959,1959,1959,0
20230728,104700,29656398,1959,1959,1959,1959,0
20230728,104600,29656398,1959,1959,1959,1959,1
20230728,104500,29654439,1962,1962,1962,1962,0
20230728,104400,29654439,1962,1962,1962,1962,0
20230728,104300,29654439,1962,1962,1962,1962,0
20230728,104200,29654439,1962,1959,1962,1959,20
20230728,104100,29615202,1955,1955,1955,1955,0
20230728,104000,29615202,1955,1955,1955,1955,1
20230728,103900,29613247,1951,1951,1951,1951,0
20230728,103800,29613247,1951,1955,1955,1951,2
20230728,103700,29609341,1953,1953,1953,1953,378
20230728,103600,28871107,1957,1957,1957,1957,0
20230728,103500,28871107,1957,1957,1957,1957,0
20230728,103400,28871107,1957,1957,1957,1957,0
20230728,103300,28871107,1957,1957,1957,1957,0
20230728,103200,28871107,1957,1957,1957,1957,1
20230728,103100,28869150,1957,1957,1957,1957,1
20230728,103000,28867193,1962,1957,1962,1957,4
20230728,102900,28859360,1955,1954,1955,1954,1085
20230728,102800,26739260,1949,1949,1949,1949,0
20230728,102700,26739260,1949,1949,1949,1949,0
20230728,102600,26739260,1949,1949,1949,1949,0
20230728,102500,26739260,1949,1949,1949,1949,0
20230728,102400,26739260,1949,1949,1949,1949,0
20230728,102300,26739260,1949,1949,1949,1949,0
20230728,102200,26739260,1949,1949,1949,1949,0
20230728,102100,26739260,1949,1955,1955,1949,1010
20230728,102000,24770421,1951,1951,1951,1951,0
20230728,101900,24770421,1951,1951,1951,1951,0
20230728,101800,24770421,1951,1951,1951,1951,0
20230728,101700,24770421,1951,1955,1955,1951,17
20230728,101600,24737246,1953,1953,1953,1953,1
20230728,101500,24735293,1953,1948,1953,1948,63
20230728,101400,24612564,1948,1948,1948,1948,0
20230728,101300,24612564,1948,1948,1948,1948,2
20230728,101200,24608668,1948,1947,1948,1947,5
20230728,101100,24598929,1947,1953,1955,1946,7
20230728,101000,24585281,1953,1944,1962,1944,59
20230728,100900,24470211,1945,1951,1951,1939,5072
20230728,100800,14613290,1951,1951,1951,1951,0
20230728,100700,14613290,1951,1951,1951,1951,16
20230728,100600,14582074,1956,1956,1956,1956,10
20230728,100500,14562514,1956,1956,1956,1956,2
20230728,100400,14558602,1962,1956,1962,1956,2
20230728,100300,14554684,1955,1955,1955,1955,0
20230728,100200,14554684,1955,1955,1955,1955,0
20230728,100100,14554684,1955,1955,1955,1955,0
20230728,100000,14554684,1955,1955,1955,1955,982
20230728,095900,12634874,1956,1956,1956,1956,5
20230728,095800,12625094,1956,1956,1956,1956,4
20230728,095700,12617270,1956,1956,1956,1956,6
20230728,095600,12605534,1956,1955,1956,1955,6
20230728,095500,12593801,1955,1955,1955,1955,4
20230728,095400,12585981,1955,1955,1955,1955,1
20230728,095300,12584026,1948,1948,1948,1948,0
20230728,095200,12584026,1948,1948,1948,1948,0
20230728,095100,12584026,1948,1948,1948,1948,0
20230728,095000,12584026,1948,1948,1948,1948,5
20230728,094900,12574286,1948,1952,1952,1948,5
20230728,094800,12564530,1949,1946,1965,1946,15
20230728,094700,12535163,1946,1946,1946,1946,2
20230728,094600,12531271,1956,1962,1965,1956,596
20230728,094500,11365220,1962,1962,1962,1962,0
20230728,094400,11365220,1962,1962,1962,1962,3
20230728,094300,11359334,1962,1962,1962,1962,0
20230728,094200,11359334,1962,1962,1962,1962,0
20230728,094100,11359334,1962,1962,1962,1962,0
20230728,094000,11359334,1962,1962,1962,1962,0
20230728,093900,11359334,1962,1962,1962,1962,7
20230728,093800,11345600,1962,1962,1962,1962,2
20230728,093700,11341676,1962,1962,1962,1962,0
20230728,093600,11341676,1962,1962,1962,1962,0
20230728,093500,11341676,1962,1962,1962,1962,0
20230728,093400,11341676,1962,1962,1962,1962,1
20230728,093300,11339714,1958,1958,1958,1958,0
20230728,093200,11339714,1958,1958,1958,1958,59
20230728,093100,11224192,1958,1958,1958,1958,0
20230728,093000,11224192,1958,1958,1958,1958,0
20230728,092900,11224192,1958,1958,1958,1958,0
20230728,092800,11224192,1958,1958,1958,1958,0
20230728,092700,11224192,1958,1958,1958,1958,0
20230728,092600,11224192,1958,1958,1958,1958,0
20230728,092500,11224192,1958,1958,1958,1958,0
20230728,092400,11224192,1958,1958,1958,1958,0
20230728,092300,11224192,1958,1958,1958,1958,0
20230728,092200,11224192,1958,1958,1958,1958,0
20230728,092100,11224192,1958,1958,1958,1958,0
20230728,092000,11224192,1958,1958,1958,1958,0
20230728,091900,11224192,1958,1958,1958,1958,0
20230728,091800,11224192,1958,1958,1958,1958,0
20230728,091700,11224192,1958,1958,1958,1958,100
20230728,091600,11028392,1958,1958,1958,1958,30
20230728,091500,10969652,1958,1958,1958,1958,901
20230728,091400,9205494,1958,1958,1958,1958,0
20230728,091300,9205494,1958,1958,1958,1958,0
20230728,091200,9205494,1958,1958,1958,1958,1
20230728,091100,9203536,1942,1942,1942,1942,0
20230728,091000,9203536,1942,1942,1942,1942,0
20230728,090900,9203536,1942,1942,1942,1942,3
20230728,090800,9197710,1959,1959,1959,1959,0
20230728,090700,9197710,1959,1958,1959,1958,241
20230728,090600,8725601,1959,1959,1959,1959,0
20230728,090500,8725601,1959,1959,1959,1959,9
20230728,090400,8707970,1941,1941,1941,1941,0
20230728,090300,8707970,1941,1943,1943,1941,1300
20230728,090200,6184070,1943,1943,1943,1943,0
20230728,090100,6184070,1943,1943,1943,1943,10
20230728,090000,6164640,1971,1939,1971,1939,3179