KissMeData/008700/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184800,896065650,1950,1950,1950,1950,8286
20230707,184700,896065650,1950,1950,1950,1950,0
20230707,184600,896065650,1950,1950,1950,1950,0
20230707,184500,896065650,1950,1950,1950,1950,0
20230707,184400,896065650,1950,1950,1950,1950,0
20230707,184300,896065650,1950,1950,1950,1950,0
20230707,184200,896065650,1950,1950,1950,1950,0
20230707,184100,896065650,1950,1950,1950,1950,0
20230707,184000,896065650,1950,1950,1950,1950,0
20230707,183900,896065650,1950,1950,1950,1950,0
20230707,183800,896065650,1950,1950,1950,1950,0
20230707,183700,896065650,1950,1950,1950,1950,0
20230707,183600,896065650,1950,1950,1950,1950,0
20230707,183500,896065650,1950,1950,1950,1950,0
20230707,183400,896065650,1950,1950,1950,1950,0
20230707,183300,896065650,1950,1950,1950,1950,0
20230707,183200,896065650,1950,1950,1950,1950,0
20230707,183100,896065650,1950,1950,1950,1950,0
20230707,183000,896065650,1950,1950,1950,1950,0
20230707,182900,896065650,1950,1950,1950,1950,0
20230707,182800,896065650,1950,1950,1950,1950,0
20230707,182700,896065650,1950,1950,1950,1950,0
20230707,182600,896065650,1950,1950,1950,1950,0
20230707,182500,896065650,1950,1950,1950,1950,0
20230707,182400,896065650,1950,1950,1950,1950,0
20230707,182300,896065650,1950,1950,1950,1950,0
20230707,182200,896065650,1950,1950,1950,1950,0
20230707,182100,896065650,1950,1950,1950,1950,0
20230707,182000,896065650,1950,1950,1950,1950,0
20230707,181900,896065650,1950,1950,1950,1950,0
20230707,181800,896065650,1950,1950,1950,1950,8286
20230707,181700,896065650,1950,1950,1950,1950,0
20230707,181600,896065650,1950,1950,1950,1950,0
20230707,181500,896065650,1950,1950,1950,1950,0
20230707,181400,896065650,1950,1950,1950,1950,0
20230707,181300,896065650,1950,1950,1950,1950,0
20230707,181200,896065650,1950,1950,1950,1950,0
20230707,181100,896065650,1950,1950,1950,1950,0
20230707,181000,896065650,1950,1950,1950,1950,0
20230707,180900,896065650,1950,1950,1950,1950,0
20230707,180800,896065650,1950,1950,1950,1950,0
20230707,180700,896065650,1950,1950,1950,1950,0
20230707,180600,896065650,1950,1950,1950,1950,0
20230707,180500,896065650,1950,1950,1950,1950,0
20230707,180400,896065650,1950,1950,1950,1950,0
20230707,180300,896065650,1950,1950,1950,1950,0
20230707,180200,896065650,1950,1950,1950,1950,0
20230707,180100,896065650,1950,1950,1950,1950,0
20230707,180000,896065650,1950,1950,1950,1950,0
20230707,175900,896065650,1950,1950,1950,1950,0
20230707,175800,896065650,1950,1950,1950,1950,0
20230707,175700,896065650,1950,1950,1950,1950,0
20230707,175600,896065650,1950,1950,1950,1950,0
20230707,175500,896065650,1950,1950,1950,1950,0
20230707,175400,896065650,1950,1950,1950,1950,0
20230707,175300,896065650,1950,1950,1950,1950,0
20230707,175200,896065650,1950,1950,1950,1950,0
20230707,175100,896065650,1950,1950,1950,1950,0
20230707,175000,896065650,1950,1950,1950,1950,0
20230707,174900,896065650,1950,1950,1950,1950,0
20230707,174800,896065650,1950,1950,1950,1950,8286
20230707,174700,896065650,1950,1950,1950,1950,0
20230707,174600,896065650,1950,1950,1950,1950,0
20230707,174500,896065650,1950,1950,1950,1950,0
20230707,174400,896065650,1950,1950,1950,1950,0
20230707,174300,896065650,1950,1950,1950,1950,0
20230707,174200,896065650,1950,1950,1950,1950,0
20230707,174100,896065650,1950,1950,1950,1950,0
20230707,174000,896065650,1950,1950,1950,1950,0
20230707,173900,896065650,1950,1950,1950,1950,0
20230707,173800,896065650,1950,1950,1950,1950,0
20230707,173700,896065650,1950,1950,1950,1950,0
20230707,173600,896065650,1950,1950,1950,1950,0
20230707,173500,896065650,1950,1950,1950,1950,0
20230707,173400,896065650,1950,1950,1950,1950,0
20230707,173300,896065650,1950,1950,1950,1950,0
20230707,173200,896065650,1950,1950,1950,1950,0
20230707,173100,896065650,1950,1950,1950,1950,0
20230707,173000,896065650,1950,1950,1950,1950,0
20230707,172900,896065650,1950,1950,1950,1950,0
20230707,172800,896065650,1950,1950,1950,1950,0
20230707,172700,896065650,1950,1950,1950,1950,0
20230707,172600,896065650,1950,1950,1950,1950,0
20230707,172500,896065650,1950,1950,1950,1950,0
20230707,172400,896065650,1950,1950,1950,1950,0
20230707,172300,896065650,1950,1950,1950,1950,0
20230707,172200,896065650,1950,1950,1950,1950,0
20230707,172100,896065650,1950,1950,1950,1950,0
20230707,172000,896065650,1950,1950,1950,1950,0
20230707,171900,896065650,1950,1950,1950,1950,0
20230707,171800,896065650,1950,1950,1950,1950,8286
20230707,171700,896065650,1950,1950,1950,1950,0
20230707,171600,896065650,1950,1950,1950,1950,0
20230707,171500,896065650,1950,1950,1950,1950,0
20230707,171400,896065650,1950,1950,1950,1950,0
20230707,171300,896065650,1950,1950,1950,1950,0
20230707,171200,896065650,1950,1950,1950,1950,0
20230707,171100,896065650,1950,1950,1950,1950,0
20230707,171000,896065650,1950,1950,1950,1950,0
20230707,170900,896065650,1950,1950,1950,1950,0
20230707,170800,896065650,1950,1950,1950,1950,0
20230707,170700,896065650,1950,1950,1950,1950,0
20230707,170600,896065650,1950,1950,1950,1950,0
20230707,170500,896065650,1950,1950,1950,1950,0
20230707,170400,896065650,1950,1950,1950,1950,0
20230707,170300,896065650,1950,1950,1950,1950,0
20230707,170200,896065650,1950,1950,1950,1950,0
20230707,170100,896065650,1950,1950,1950,1950,0
20230707,170000,896065650,1950,1950,1950,1950,0
20230707,165900,896065650,1950,1950,1950,1950,0
20230707,165800,896065650,1950,1950,1950,1950,0
20230707,165700,896065650,1950,1950,1950,1950,0
20230707,165600,896065650,1950,1950,1950,1950,0
20230707,165500,896065650,1950,1950,1950,1950,0
20230707,165400,896065650,1950,1950,1950,1950,0
20230707,165300,896065650,1950,1950,1950,1950,0
20230707,165200,896065650,1950,1950,1950,1950,0
20230707,165100,896065650,1950,1950,1950,1950,0
20230707,165000,896065650,1950,1950,1950,1950,0
20230707,164900,896065650,1950,1950,1950,1950,0
20230707,164800,896065650,1950,1950,1950,1950,8286
20230707,164700,896065650,1950,1950,1950,1950,0
20230707,164600,896065650,1950,1950,1950,1950,0
20230707,164500,896065650,1950,1950,1950,1950,0
20230707,164400,896065650,1950,1950,1950,1950,0
20230707,164300,896065650,1950,1950,1950,1950,0
20230707,164200,896065650,1950,1950,1950,1950,0
20230707,164100,896065650,1950,1950,1950,1950,0
20230707,164000,896065650,1950,1950,1950,1950,0
20230707,163900,896065650,1950,1950,1950,1950,0
20230707,163800,896065650,1950,1950,1950,1950,0
20230707,163700,896065650,1950,1950,1950,1950,0
20230707,163600,896065650,1950,1950,1950,1950,0
20230707,163500,896065650,1950,1950,1950,1950,0
20230707,163400,896065650,1950,1950,1950,1950,0
20230707,163300,896065650,1950,1950,1950,1950,0
20230707,163200,896065650,1950,1950,1950,1950,0
20230707,163100,896065650,1950,1950,1950,1950,0
20230707,163000,896065650,1950,1950,1950,1950,0
20230707,162900,896065650,1950,1950,1950,1950,0
20230707,162800,896065650,1950,1950,1950,1950,0
20230707,162700,896065650,1950,1950,1950,1950,0
20230707,162600,896065650,1950,1950,1950,1950,0
20230707,162500,896065650,1950,1950,1950,1950,0
20230707,162400,896065650,1950,1950,1950,1950,0
20230707,162300,896065650,1950,1950,1950,1950,0
20230707,162200,896065650,1950,1950,1950,1950,0
20230707,162100,896065650,1950,1950,1950,1950,0
20230707,162000,896065650,1950,1950,1950,1950,0
20230707,161900,896065650,1950,1950,1950,1950,0
20230707,161800,896065650,1950,1950,1950,1950,8286
20230707,161700,896065650,1950,1950,1950,1950,0
20230707,161600,896065650,1950,1950,1950,1950,0
20230707,161500,896065650,1950,1950,1950,1950,0
20230707,161400,896065650,1950,1950,1950,1950,0
20230707,161300,896065650,1950,1950,1950,1950,0
20230707,161200,896065650,1950,1950,1950,1950,0
20230707,161100,896065650,1950,1950,1950,1950,0
20230707,161000,896065650,1950,1950,1950,1950,0
20230707,160900,896065650,1950,1950,1950,1950,0
20230707,160800,896065650,1950,1950,1950,1950,0
20230707,160700,896065650,1950,1950,1950,1950,0
20230707,160600,896065650,1950,1950,1950,1950,0
20230707,160500,896065650,1950,1950,1950,1950,0
20230707,160400,896065650,1950,1950,1950,1950,0
20230707,160300,896065650,1950,1950,1950,1950,0
20230707,160200,896065650,1950,1950,1950,1950,0
20230707,160100,896065650,1950,1950,1950,1950,0
20230707,160000,896065650,1950,1950,1950,1950,0
20230707,155900,896065650,1950,1950,1950,1950,0
20230707,155800,896065650,1950,1950,1950,1950,0
20230707,155700,896065650,1950,1950,1950,1950,0
20230707,155600,896065650,1950,1950,1950,1950,0
20230707,155500,896065650,1950,1950,1950,1950,0
20230707,155400,896065650,1950,1950,1950,1950,0
20230707,155300,896065650,1950,1950,1950,1950,0
20230707,155200,896065650,1950,1950,1950,1950,0
20230707,155100,896065650,1950,1950,1950,1950,0
20230707,155000,896065650,1950,1950,1950,1950,0
20230707,154900,896065650,1950,1950,1950,1950,0
20230707,154800,896065650,1950,1950,1950,1950,8286
20230707,154700,896065650,1950,1950,1950,1950,0
20230707,154600,896065650,1950,1950,1950,1950,0
20230707,154500,896065650,1950,1950,1950,1950,0
20230707,154400,896065650,1950,1950,1950,1950,0
20230707,154300,896065650,1950,1950,1950,1950,0
20230707,154200,896065650,1950,1950,1950,1950,0
20230707,154100,896065650,1950,1950,1950,1950,0
20230707,154000,896065650,1950,1950,1950,1950,0
20230707,153900,896065650,1950,1950,1950,1950,0
20230707,153800,896065650,1950,1950,1950,1950,0
20230707,153700,896065650,1950,1950,1950,1950,0
20230707,153600,896065650,1950,1950,1950,1950,0
20230707,153500,896065650,1950,1950,1950,1950,0
20230707,153400,896065650,1950,1950,1950,1950,0
20230707,153300,896065650,1950,1950,1950,1950,0
20230707,153200,896065650,1950,1950,1950,1950,0
20230707,153100,896065650,1950,1950,1950,1950,0
20230707,153000,896065650,1950,1950,1950,1950,8286
20230707,152900,879907950,1950,1950,1950,1950,0
20230707,152800,879907950,1950,1950,1950,1950,0
20230707,152700,879907950,1950,1950,1950,1950,0
20230707,152600,879907950,1950,1950,1950,1950,0
20230707,152500,879907950,1950,1950,1950,1950,0
20230707,152400,879907950,1950,1950,1950,1950,0
20230707,152300,879907950,1950,1950,1950,1950,0
20230707,152200,879907950,1950,1950,1950,1950,0
20230707,152100,879907950,1950,1950,1950,1950,0
20230707,152000,879907950,1950,1950,1950,1950,0
20230707,151900,879907950,1950,1950,1950,1950,63
20230707,151800,879785100,1947,1951,1951,1947,580
20230707,151700,878653584,1951,1951,1952,1950,989
20230707,151600,876724201,1952,1950,1952,1950,741
20230707,151500,875278770,1952,1952,1952,1950,3997
20230707,151400,867483902,1952,1948,1952,1948,5778
20230707,151300,856219710,1948,1947,1948,1947,824
20230707,151200,854615322,1947,1948,1948,1947,744
20230707,151100,853166391,1948,1948,1948,1947,178
20230707,151000,852819659,1948,1949,1949,1947,324
20230707,150900,852188484,1949,1950,1950,1948,901
20230707,150800,850432179,1950,1950,1950,1950,415
20230707,150700,849622929,1950,1950,1950,1950,1108
20230707,150600,847462329,1949,1949,1949,1947,2243
20230707,150500,843091429,1949,1949,1954,1949,1273
20230707,150400,840606031,1949,1943,1950,1943,545
20230707,150300,839545299,1943,1942,1943,1942,462
20230707,150200,838647964,1942,1941,1942,1941,29
20230707,150100,838591656,1940,1939,1940,1939,509
20230707,150000,837604499,1939,1937,1939,1937,10
20230707,145900,837585125,1937,1937,1939,1937,26
20230707,145800,837534753,1937,1940,1940,1937,6
20230707,145700,837523121,1939,1938,1940,1937,1315
20230707,145600,834974389,1939,1937,1939,1937,1619
20230707,145500,831836826,1937,1937,1937,1936,76
20230707,145400,831689633,1936,1935,1936,1935,684
20230707,145300,830365986,1935,1936,1936,1935,557
20230707,145200,829287675,1936,1935,1937,1934,539
20230707,145100,828244658,1935,1934,1935,1934,2414
20230707,145000,823575961,1935,1939,1939,1934,2781
20230707,144900,818193475,1937,1939,1939,1937,1390
20230707,144800,815501013,1940,1938,1940,1938,126
20230707,144700,815256596,1937,1939,1940,1937,4048
20230707,144600,807410336,1940,1940,1940,1939,1064
20230707,144500,805346183,1940,1939,1940,1939,50
20230707,144400,805249231,1938,1939,1939,1938,337
20230707,144300,804596106,1938,1940,1940,1938,1231
20230707,144200,802209270,1939,1940,1940,1939,114
20230707,144100,801988219,1939,1941,1941,1939,3154
20230707,144000,795869570,1941,1942,1942,1940,449
20230707,143900,794998182,1940,1941,1942,1940,4515
20230707,143800,786237399,1942,1941,1942,1941,13
20230707,143700,786212163,1942,1941,1942,1940,66
20230707,143600,786084052,1941,1941,1941,1940,1042
20230707,143500,784061569,1941,1942,1942,1940,117
20230707,143400,783834476,1941,1940,1942,1940,20
20230707,143300,783795667,1940,1940,1942,1940,517
20230707,143200,782792684,1941,1942,1951,1940,1735
20230707,143100,779423934,1942,1944,1953,1941,2025
20230707,143000,775491858,1951,1951,1951,1944,35
20230707,142900,775423580,1943,1941,1955,1941,3299
20230707,142800,768985113,1941,1941,1941,1940,3255
20230707,142700,762669676,1941,1943,1944,1940,10039
20230707,142600,743182970,1944,1943,1944,1942,2794
20230707,142500,737756614,1943,1949,1949,1943,14688
20230707,142400,709170668,1948,1948,1949,1948,34
20230707,142300,709104435,1950,1949,1950,1948,2156
20230707,142200,704902934,1948,1949,1949,1948,564
20230707,142100,703803755,1949,1948,1949,1948,28
20230707,142000,703749195,1948,1950,1950,1948,744
20230707,141900,702298951,1950,1948,1950,1948,854
20230707,141800,700634520,1948,1949,1949,1948,98
20230707,141700,700443559,1948,1948,1949,1948,105
20230707,141600,700238918,1948,1948,1948,1946,818
20230707,141500,698647075,1946,1948,1950,1946,585
20230707,141400,697507935,1946,1952,1952,1946,18227
20230707,141300,661959248,1952,1952,1953,1952,12
20230707,141200,661935818,1952,1954,1954,1952,102
20230707,141100,661736711,1952,1952,1952,1952,7
20230707,141000,661723047,1954,1954,1954,1952,592
20230707,140900,660567229,1954,1953,1955,1953,26
20230707,140800,660516423,1952,1954,1954,1952,5575
20230707,140700,649633994,1952,1954,1954,1952,5014
20230707,140600,639845752,1953,1953,1954,1953,11
20230707,140500,639824267,1953,1954,1954,1953,142
20230707,140400,639546939,1953,1954,1955,1953,878
20230707,140300,637831337,1954,1956,1956,1954,1655
20230707,140200,634595790,1957,1956,1957,1955,1030
20230707,140100,632582086,1955,1960,1960,1955,817
20230707,140000,630984539,1956,1960,1961,1956,5101
20230707,135900,620982421,1956,1960,1960,1956,109
20230707,135800,620769109,1958,1957,1962,1957,2012
20230707,135700,616823756,1956,1956,1958,1956,114
20230707,135600,616600768,1956,1956,1958,1956,36
20230707,135500,616530350,1956,1956,1959,1956,38
20230707,135400,616456019,1956,1956,1960,1956,5
20230707,135300,616446235,1961,1956,1961,1956,85
20230707,135200,616279697,1956,1957,1957,1956,12
20230707,135100,616256220,1957,1955,1959,1954,2919
20230707,135000,610549553,1954,1954,1955,1954,42
20230707,134900,610467472,1955,1954,1955,1954,5043
20230707,134800,600608411,1954,1956,1956,1954,17260
20230707,134700,566862377,1960,1959,1960,1956,7034
20230707,134600,553096276,1960,1960,1960,1959,25
20230707,134500,553047297,1962,1961,1962,1961,830
20230707,134400,551419665,1961,1961,1962,1961,120
20230707,134300,551184344,1962,1960,1962,1959,593
20230707,134200,550021828,1960,1960,1960,1959,20
20230707,134100,549982646,1959,1959,1959,1959,8
20230707,134000,549966974,1959,1959,1960,1959,20
20230707,133900,549927792,1959,1959,1960,1959,176
20230707,133800,549582850,1959,1959,1960,1959,13
20230707,133700,549557381,1959,1960,1960,1959,16
20230707,133600,549526033,1959,1959,1960,1959,529
20230707,133500,548489721,1959,1959,1960,1958,367
20230707,133400,547770673,1958,1959,1960,1958,225
20230707,133300,547329900,1959,1959,1960,1959,222
20230707,133200,546895001,1959,1959,1960,1959,11
20230707,133100,546873451,1959,1959,1960,1959,21
20230707,133000,546832311,1959,1960,1960,1959,23
20230707,132900,546787240,1959,1959,1960,1959,18
20230707,132800,546751977,1960,1959,1960,1959,30
20230707,132700,546693193,1960,1959,1960,1959,23
20230707,132600,546648130,1959,1959,1960,1959,10
20230707,132500,546628538,1959,1959,1959,1959,3206
20230707,132400,540347984,1960,1960,1960,1958,3063
20230707,132300,534350092,1959,1960,1960,1959,17
20230707,132200,534316780,1959,1959,1959,1959,18
20230707,132100,534281518,1959,1959,1960,1958,68
20230707,132000,534148319,1958,1958,1959,1958,119
20230707,131900,533915215,1958,1957,1959,1957,8
20230707,131800,533899555,1958,1957,1959,1957,27
20230707,131700,533846694,1958,1958,1959,1957,9
20230707,131600,533829073,1957,1957,1958,1957,15
20230707,131500,533799716,1960,1959,1960,1957,1098
20230707,131400,531650001,1958,1960,1960,1958,398
20230707,131300,530870323,1959,1959,1960,1959,14
20230707,131200,530842891,1959,1959,1960,1958,2279
20230707,131100,526378414,1960,1960,1960,1959,493
20230707,131000,525412597,1960,1960,1960,1959,539
20230707,130900,524356614,1960,1961,1961,1960,22
20230707,130800,524313492,1960,1959,1960,1959,612
20230707,130700,523114580,1960,1960,1960,1959,21
20230707,130600,523073436,1960,1961,1961,1959,6178
20230707,130500,510964477,1963,1961,1963,1960,526
20230707,130400,509932501,1961,1962,1962,1960,1344
20230707,130300,507298256,1962,1961,1962,1961,2081
20230707,130200,503217403,1962,1963,1963,1961,8
20230707,130100,503201711,1962,1961,1963,1961,1396
20230707,130000,500464145,1961,1962,1963,1961,620
20230707,125900,499247709,1962,1964,1965,1962,3883
20230707,125800,491626820,1964,1964,1966,1964,90
20230707,125700,491450056,1966,1965,1966,1964,1038
20230707,125600,489410387,1965,1965,1966,1965,19
20230707,125500,489373051,1967,1965,1967,1965,24
20230707,125400,489325862,1965,1966,1966,1965,19
20230707,125300,489288525,1965,1965,1965,1965,8
20230707,125200,489272805,1966,1966,1966,1965,33
20230707,125100,489207955,1966,1965,1967,1965,58
20230707,125000,489093934,1965,1964,1965,1963,4792
20230707,124900,479682073,1963,1963,1964,1963,18
20230707,124800,479646737,1963,1963,1964,1963,22
20230707,124700,479603549,1964,1964,1964,1963,39
20230707,124600,479526960,1964,1964,1964,1962,1830
20230707,124500,475934088,1964,1965,1965,1964,16
20230707,124400,475902663,1965,1963,1965,1963,11
20230707,124300,475881065,1964,1964,1965,1963,36
20230707,124200,475810371,1964,1964,1964,1963,4
20230707,124100,475802517,1964,1964,1965,1963,116
20230707,124000,475574695,1964,1964,1964,1963,732
20230707,123900,474137049,1965,1964,1965,1964,125
20230707,123800,473891547,1965,1965,1965,1964,309
20230707,123700,473284373,1964,1964,1965,1964,22
20230707,123600,473241164,1964,1964,1965,1964,402
20230707,123500,472451635,1964,1964,1965,1964,26
20230707,123400,472400569,1964,1964,1964,1963,1957
20230707,123300,468557023,1964,1964,1965,1964,20
20230707,123200,468517741,1964,1964,1965,1964,8
20230707,123100,468502028,1965,1964,1965,1964,26
20230707,123000,468450951,1964,1966,1966,1964,30
20230707,122900,468392003,1966,1964,1966,1964,13
20230707,122800,468366459,1964,1967,1967,1964,19
20230707,122700,468329140,1965,1965,1965,1964,53
20230707,122600,468224997,1965,1966,1966,1964,22
20230707,122500,468181777,1964,1963,1966,1963,58
20230707,122400,468067759,1963,1965,1965,1962,36
20230707,122300,467997059,1963,1962,1963,1962,192
20230707,122200,467620165,1963,1963,1963,1962,34
20230707,122100,467553446,1963,1966,1966,1963,2
20230707,122000,467549517,1962,1965,1967,1962,63
20230707,121900,467425763,1962,1965,1965,1962,3
20230707,121800,467419874,1963,1963,1965,1962,14
20230707,121700,467392400,1962,1963,1963,1962,7
20230707,121600,467378664,1962,1962,1963,1962,29
20230707,121500,467321762,1963,1962,1965,1962,7
20230707,121400,467308023,1963,1963,1963,1962,6
20230707,121300,467296246,1962,1963,1963,1962,15
20230707,121200,467266812,1968,1962,1968,1962,5
20230707,121100,467256996,1962,1966,1966,1961,19
20230707,121000,467219725,1962,1961,1967,1961,5
20230707,120900,467209912,1960,1964,1969,1960,3033
20230707,120800,461238702,1960,1960,1964,1960,5
20230707,120700,461228898,1961,1961,1961,1960,22
20230707,120600,461185773,1960,1961,1961,1960,2
20230707,120500,461181852,1961,1961,1966,1960,15
20230707,120400,461152443,1960,1966,1966,1960,7
20230707,120300,461138716,1960,1959,1967,1959,14
20230707,120200,461111275,1959,1960,1967,1959,119
20230707,120100,460877273,1968,1960,1968,1959,242
20230707,120000,460401586,1958,1958,1959,1958,11833
20230707,115900,437220752,1959,1958,1959,1958,61
20230707,115800,437101311,1958,1958,1959,1958,34
20230707,115700,437034727,1958,1958,1958,1957,11
20230707,115600,437013196,1958,1958,1959,1957,16
20230707,115500,436981876,1958,1960,1960,1958,2236
20230707,115400,432602784,1965,1958,1965,1958,13
20230707,115300,432577309,1959,1960,1966,1958,1451
20230707,115200,429734626,1960,1961,1961,1960,12207
20230707,115100,405808885,1960,1960,1964,1960,33
20230707,115000,405744183,1961,1965,1965,1960,312
20230707,114900,405132636,1960,1961,1965,1960,47
20230707,114800,405040394,1961,1960,1961,1960,43
20230707,114700,404956089,1961,1964,1964,1960,38
20230707,114600,404881525,1961,1966,1966,1961,8
20230707,114500,404865828,1966,1961,1968,1960,8051
20230707,114400,389078206,1961,1970,1970,1960,14638
20230707,114300,360364246,1970,1965,1970,1964,1553
20230707,114200,357308125,1964,1964,1965,1964,1014
20230707,114100,355315628,1965,1964,1965,1964,13
20230707,114000,355290095,1964,1964,1965,1964,20
20230707,113900,355250813,1964,1964,1964,1964,17
20230707,113800,355217425,1964,1963,1965,1963,566
20230707,113700,354105805,1963,1964,1964,1963,524
20230707,113600,353076682,1964,1963,1964,1963,21
20230707,113500,353035457,1963,1964,1964,1963,18
20230707,113400,353000120,1964,1963,1964,1963,18
20230707,113300,352964784,1963,1963,1963,1963,16
20230707,113200,352933376,1964,1964,1964,1963,32
20230707,113100,352870540,1964,1964,1964,1963,13
20230707,113000,352845015,1963,1963,1964,1963,165
20230707,112900,352521110,1963,1964,1964,1963,206
20230707,112800,352116720,1963,1964,1964,1963,24
20230707,112700,352069596,1963,1963,1964,1963,20
20230707,112600,352030319,1964,1963,1964,1963,31
20230707,112500,351969462,1964,1964,1964,1963,704
20230707,112400,350586899,1964,1964,1964,1964,189
20230707,112300,350215703,1964,1964,1964,1964,3
20230707,112200,350209811,1964,1964,1964,1964,2
20230707,112100,350205883,1963,1963,1963,1963,30
20230707,112000,350146993,1964,1962,1964,1962,634
20230707,111900,348903083,1962,1964,1964,1960,4417
20230707,111800,340244991,1964,1965,1965,1964,12
20230707,111700,340221414,1965,1964,1965,1960,5550
20230707,111600,329338533,1965,1963,1965,1963,215
20230707,111500,328916484,1964,1965,1967,1964,3268
20230707,111400,322495149,1966,1967,1967,1965,3011
20230707,111300,316578480,1965,1967,1967,1965,311
20230707,111200,315967122,1968,1968,1968,1968,5
20230707,111100,315957282,1968,1967,1968,1967,621
20230707,111000,314735765,1969,1969,1969,1968,101
20230707,110900,314536897,1969,1967,1969,1967,11
20230707,110800,314515258,1967,1967,1969,1967,541
20230707,110700,313450035,1968,1966,1970,1966,1077
20230707,110600,311330600,1966,1966,1966,1965,281
20230707,110500,310778330,1965,1965,1965,1965,1083
20230707,110400,308650235,1965,1966,1966,1965,2973
20230707,110300,302807723,1967,1967,1967,1967,67
20230707,110200,302675934,1967,1969,1969,1967,1046
20230707,110100,300618166,1969,1970,1970,1969,397
20230707,110000,299836472,1970,1969,1970,1969,195
20230707,105900,299452498,1969,1969,1969,1969,1400
20230707,105800,296695898,1970,1970,1970,1970,475
20230707,105700,295760148,1970,1977,1977,1970,496
20230707,105600,294783021,1977,1977,1977,1977,1
20230707,105500,294781044,1977,1977,1977,1970,2002
20230707,105400,290837090,1970,1969,1970,1969,106
20230707,105300,290628271,1970,1970,1970,1970,1171
20230707,105200,288321401,1970,1970,1970,1970,502
20230707,105100,287332461,1970,1970,1970,1970,1
20230707,105000,287330491,1967,1970,1970,1967,17
20230707,104900,287297043,1970,1967,1970,1967,453
20230707,104800,286405989,1968,1969,1970,1968,2760
20230707,104700,280974286,1970,1969,1970,1969,813
20230707,104600,279373186,1970,1970,1970,1970,111
20230707,104500,279154516,1970,1969,1970,1969,20
20230707,104400,279115134,1969,1972,1974,1969,13062
20230707,104300,253381254,1975,1977,1977,1975,6
20230707,104200,253369400,1978,1974,1978,1974,2610
20230707,104100,248217220,1974,1975,1975,1972,11411
20230707,104000,225694785,1978,1978,1978,1977,183
20230707,103900,225332963,1979,1979,1979,1975,7
20230707,103800,225319130,1975,1975,1975,1975,40
20230707,103700,225240130,1975,1975,1975,1975,1865
20230707,103600,221556755,1974,1978,1978,1974,1343
20230707,103500,218904474,1975,1975,1975,1975,489
20230707,103400,217938699,1975,1976,1979,1975,5801
20230707,103300,206480236,1976,1979,1979,1976,2010
20230707,103200,202506672,1979,1979,1979,1979,5
20230707,103100,202496777,1980,1980,1980,1980,0
20230707,103000,202496777,1980,1980,1980,1980,25
20230707,102900,202447277,1980,1980,1980,1980,1
20230707,102800,202445297,1980,1980,1980,1980,502
20230707,102700,201451337,1980,1977,1980,1977,81
20230707,102600,201291194,1980,1977,1980,1977,321
20230707,102500,200655974,1980,1980,1980,1980,1
20230707,102400,200653994,1976,1981,1981,1976,228
20230707,102300,200203326,1976,1977,1977,1976,2088
20230707,102200,196077330,1977,1979,1981,1977,2180
20230707,102100,191766702,1979,1979,1979,1979,2290
20230707,102000,187234792,1981,1981,1981,1980,162
20230707,101900,186913981,1981,1980,1981,1980,4806
20230707,101800,177397337,1981,1981,1981,1980,63
20230707,101700,177272559,1981,1985,1985,1981,80
20230707,101600,177114071,1982,1985,1985,1982,60
20230707,101500,176995148,1981,1983,1985,1981,3
20230707,101400,176989199,1982,1985,1985,1982,138
20230707,101300,176715641,1985,1985,1985,1985,104
20230707,101200,176509201,1985,1985,1985,1985,0
20230707,101100,176509201,1985,1985,1985,1985,12
20230707,101000,176485381,1985,1985,1985,1985,20
20230707,100900,176445681,1985,1985,1985,1985,33
20230707,100800,176380176,1985,1985,1985,1985,1
20230707,100700,176378191,1985,1985,1985,1985,81
20230707,100600,176217406,1980,1981,1981,1980,314
20230707,100500,175595674,1982,1984,1985,1982,299
20230707,100400,175002648,1984,1982,1984,1981,114
20230707,100300,174776510,1983,1986,1986,1981,67
20230707,100200,174643501,1986,1986,1986,1986,9
20230707,100100,174625627,1986,1980,1986,1980,16
20230707,100000,174593938,1979,1986,1986,1979,463
20230707,095900,173677041,1982,1982,1982,1977,132
20230707,095800,173415925,1988,1988,1988,1988,1
20230707,095700,173413937,1989,1989,1989,1989,2
20230707,095600,173409959,1989,1989,1989,1989,20
20230707,095500,173370179,1989,1989,1989,1989,20
20230707,095400,173330399,1989,1979,1989,1975,4800
20230707,095300,163826559,1979,1979,1979,1979,5
20230707,095200,163816664,1979,1979,1979,1979,0
20230707,095100,163816664,1979,1979,1979,1979,141
20230707,095000,163537625,1979,1979,1979,1979,1133
20230707,094900,161295418,1980,1981,1982,1980,923
20230707,094800,159467587,1981,1981,1981,1981,94
20230707,094700,159281373,1981,1981,1981,1981,1
20230707,094600,159279392,1981,1982,1982,1981,125
20230707,094500,159031747,1982,1983,1983,1982,273
20230707,094400,158490589,1983,1983,1983,1983,30
20230707,094300,158431099,1983,1983,1983,1983,0
20230707,094200,158431099,1983,1983,1983,1983,0
20230707,094100,158431099,1983,1983,1983,1983,2
20230707,094000,158427133,1983,1983,1983,1983,97
20230707,093900,158234782,1983,1989,1989,1983,66
20230707,093800,158103898,1989,1989,1989,1989,3
20230707,093700,158097931,1987,1984,1987,1984,3189
20230707,093600,151766924,1985,1985,1985,1985,582
20230707,093500,150611654,1985,1987,1987,1985,2126
20230707,093400,146391534,1985,1987,1987,1985,260
20230707,093300,145875178,1987,1990,1990,1987,1090
20230707,093200,143709048,1987,1990,1990,1987,2006
20230707,093100,139719284,1990,1990,1990,1990,6
20230707,093000,139707344,1989,1989,1990,1989,925
20230707,092900,137867176,1990,1989,1990,1989,160
20230707,092800,137548926,1987,1987,1987,1987,0
20230707,092700,137548926,1987,1987,1987,1987,302
20230707,092600,136948852,1987,1987,1987,1987,1
20230707,092500,136946865,1987,1985,1987,1985,4107
20230707,092400,128792881,1985,1975,1985,1975,454
20230707,092300,127894990,1975,1975,1975,1974,319
20230707,092200,127265065,1975,1976,1976,1975,2858
20230707,092100,121618945,1976,1980,1981,1976,6927
20230707,092000,107922502,1980,1986,1986,1978,11668
20230707,091900,84793872,1985,1985,1985,1985,0
20230707,091800,84793872,1985,1989,1989,1985,2117
20230707,091700,80589806,1988,1990,1990,1988,127
20230707,091600,80337114,1990,1990,1990,1990,0
20230707,091500,80337114,1990,1995,1995,1990,3484
20230707,091400,73403244,1995,1993,1995,1993,2568
20230707,091300,68281199,1993,1993,1993,1993,10
20230707,091200,68261269,1995,1995,1995,1995,104
20230707,091100,68053789,1995,1994,1995,1991,6185
20230707,091000,55719054,1995,1990,1995,1990,1929
20230707,090900,51874136,1990,1990,1990,1990,1
20230707,090800,51872146,1986,1993,1993,1986,1100
20230707,090700,49686741,1993,1993,1993,1993,606
20230707,090600,48478983,1993,1985,1993,1984,13597
20230707,090500,21477457,1986,1986,1986,1985,463
20230707,090400,20558211,1986,1986,1986,1985,712
20230707,090300,19144461,1986,1986,1986,1986,1915
20230707,090200,15341271,1986,1989,1992,1986,1830
20230707,090100,11702014,1992,1992,1992,1990,1494
20230707,090000,8726955,1990,1995,1996,1983,4382