KissMeData/084680/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,587755264,1950,1950,1950,1950,8156
20240621,195300,587755264,1950,1950,1950,1950,0
20240621,195200,587755264,1950,1950,1950,1950,0
20240621,195100,587755264,1950,1950,1950,1950,0
20240621,195000,587755264,1950,1950,1950,1950,0
20240621,194900,587755264,1950,1950,1950,1950,0
20240621,194800,587755264,1950,1950,1950,1950,0
20240621,194700,587755264,1950,1950,1950,1950,0
20240621,194600,587755264,1950,1950,1950,1950,0
20240621,194500,587755264,1950,1950,1950,1950,0
20240621,194400,587755264,1950,1950,1950,1950,0
20240621,194300,587755264,1950,1950,1950,1950,0
20240621,194200,587755264,1950,1950,1950,1950,0
20240621,194100,587755264,1950,1950,1950,1950,0
20240621,194000,587755264,1950,1950,1950,1950,0
20240621,193900,587755264,1950,1950,1950,1950,0
20240621,193800,587755264,1950,1950,1950,1950,0
20240621,193700,587755264,1950,1950,1950,1950,0
20240621,193600,587755264,1950,1950,1950,1950,0
20240621,193500,587755264,1950,1950,1950,1950,0
20240621,193400,587755264,1950,1950,1950,1950,0
20240621,193300,587755264,1950,1950,1950,1950,0
20240621,193200,587755264,1950,1950,1950,1950,0
20240621,193100,587755264,1950,1950,1950,1950,0
20240621,193000,587755264,1950,1950,1950,1950,0
20240621,192900,587755264,1950,1950,1950,1950,0
20240621,192800,587755264,1950,1950,1950,1950,0
20240621,192700,587755264,1950,1950,1950,1950,0
20240621,192600,587755264,1950,1950,1950,1950,0
20240621,192500,587755264,1950,1950,1950,1950,0
20240621,192400,587755264,1950,1950,1950,1950,8156
20240621,192300,587755264,1950,1950,1950,1950,0
20240621,192200,587755264,1950,1950,1950,1950,0
20240621,192100,587755264,1950,1950,1950,1950,0
20240621,192000,587755264,1950,1950,1950,1950,0
20240621,191900,587755264,1950,1950,1950,1950,0
20240621,191800,587755264,1950,1950,1950,1950,0
20240621,191700,587755264,1950,1950,1950,1950,0
20240621,191600,587755264,1950,1950,1950,1950,0
20240621,191500,587755264,1950,1950,1950,1950,0
20240621,191400,587755264,1950,1950,1950,1950,0
20240621,191300,587755264,1950,1950,1950,1950,0
20240621,191200,587755264,1950,1950,1950,1950,0
20240621,191100,587755264,1950,1950,1950,1950,0
20240621,191000,587755264,1950,1950,1950,1950,0
20240621,190900,587755264,1950,1950,1950,1950,0
20240621,190800,587755264,1950,1950,1950,1950,0
20240621,190700,587755264,1950,1950,1950,1950,0
20240621,190600,587755264,1950,1950,1950,1950,0
20240621,190500,587755264,1950,1950,1950,1950,0
20240621,190400,587755264,1950,1950,1950,1950,0
20240621,190300,587755264,1950,1950,1950,1950,0
20240621,190200,587755264,1950,1950,1950,1950,0
20240621,190100,587755264,1950,1950,1950,1950,0
20240621,190000,587755264,1950,1950,1950,1950,0
20240621,185900,587755264,1950,1950,1950,1950,0
20240621,185800,587755264,1950,1950,1950,1950,0
20240621,185700,587755264,1950,1950,1950,1950,0
20240621,185600,587755264,1950,1950,1950,1950,0
20240621,185500,587755264,1950,1950,1950,1950,0
20240621,185400,587755264,1950,1950,1950,1950,8156
20240621,185300,587755264,1950,1950,1950,1950,0
20240621,185200,587755264,1950,1950,1950,1950,0
20240621,185100,587755264,1950,1950,1950,1950,0
20240621,185000,587755264,1950,1950,1950,1950,0
20240621,184900,587755264,1950,1950,1950,1950,0
20240621,184800,587755264,1950,1950,1950,1950,0
20240621,184700,587755264,1950,1950,1950,1950,0
20240621,184600,587755264,1950,1950,1950,1950,0
20240621,184500,587755264,1950,1950,1950,1950,0
20240621,184400,587755264,1950,1950,1950,1950,0
20240621,184300,587755264,1950,1950,1950,1950,0
20240621,184200,587755264,1950,1950,1950,1950,0
20240621,184100,587755264,1950,1950,1950,1950,0
20240621,184000,587755264,1950,1950,1950,1950,0
20240621,183900,587755264,1950,1950,1950,1950,0
20240621,183800,587755264,1950,1950,1950,1950,0
20240621,183700,587755264,1950,1950,1950,1950,0
20240621,183600,587755264,1950,1950,1950,1950,0
20240621,183500,587755264,1950,1950,1950,1950,0
20240621,183400,587755264,1950,1950,1950,1950,0
20240621,183300,587755264,1950,1950,1950,1950,0
20240621,183200,587755264,1950,1950,1950,1950,0
20240621,183100,587755264,1950,1950,1950,1950,0
20240621,183000,587755264,1950,1950,1950,1950,0
20240621,182900,587755264,1950,1950,1950,1950,0
20240621,182800,587755264,1950,1950,1950,1950,0
20240621,182700,587755264,1950,1950,1950,1950,0
20240621,182600,587755264,1950,1950,1950,1950,0
20240621,182500,587755264,1950,1950,1950,1950,0
20240621,182400,587755264,1950,1950,1950,1950,8156
20240621,182300,587755264,1950,1950,1950,1950,0
20240621,182200,587755264,1950,1950,1950,1950,0
20240621,182100,587755264,1950,1950,1950,1950,0
20240621,182000,587755264,1950,1950,1950,1950,0
20240621,181900,587755264,1950,1950,1950,1950,0
20240621,181800,587755264,1950,1950,1950,1950,0
20240621,181700,587755264,1950,1950,1950,1950,0
20240621,181600,587755264,1950,1950,1950,1950,0
20240621,181500,587755264,1950,1950,1950,1950,0
20240621,181400,587755264,1950,1950,1950,1950,0
20240621,181300,587755264,1950,1950,1950,1950,0
20240621,181200,587755264,1950,1950,1950,1950,0
20240621,181100,587755264,1950,1950,1950,1950,0
20240621,181000,587755264,1950,1950,1950,1950,0
20240621,180900,587755264,1950,1950,1950,1950,0
20240621,180800,587755264,1950,1950,1950,1950,0
20240621,180700,587755264,1950,1950,1950,1950,0
20240621,180600,587755264,1950,1950,1950,1950,0
20240621,180500,587755264,1950,1950,1950,1950,0
20240621,180400,587755264,1950,1950,1950,1950,0
20240621,180300,587755264,1950,1950,1950,1950,0
20240621,180200,587755264,1950,1950,1950,1950,0
20240621,180100,587755264,1950,1950,1950,1950,0
20240621,180000,587755264,1950,1950,1950,1950,0
20240621,175900,587755264,1950,1950,1950,1950,0
20240621,175800,587755264,1950,1950,1950,1950,0
20240621,175700,587755264,1950,1950,1950,1950,0
20240621,175600,587755264,1950,1950,1950,1950,0
20240621,175500,587755264,1950,1950,1950,1950,0
20240621,175400,587755264,1950,1950,1950,1950,8156
20240621,175300,587755264,1950,1950,1950,1950,0
20240621,175200,587755264,1950,1950,1950,1950,0
20240621,175100,587755264,1950,1950,1950,1950,0
20240621,175000,587755264,1950,1950,1950,1950,0
20240621,174900,587755264,1950,1950,1950,1950,0
20240621,174800,587755264,1950,1950,1950,1950,0
20240621,174700,587755264,1950,1950,1950,1950,0
20240621,174600,587755264,1950,1950,1950,1950,0
20240621,174500,587755264,1950,1950,1950,1950,0
20240621,174400,587755264,1950,1950,1950,1950,0
20240621,174300,587755264,1950,1950,1950,1950,0
20240621,174200,587755264,1950,1950,1950,1950,0
20240621,174100,587755264,1950,1950,1950,1950,0
20240621,174000,587755264,1950,1950,1950,1950,0
20240621,173900,587755264,1950,1950,1950,1950,0
20240621,173800,587755264,1950,1950,1950,1950,0
20240621,173700,587755264,1950,1950,1950,1950,0
20240621,173600,587755264,1950,1950,1950,1950,0
20240621,173500,587755264,1950,1950,1950,1950,0
20240621,173400,587755264,1950,1950,1950,1950,0
20240621,173300,587755264,1950,1950,1950,1950,0
20240621,173200,587755264,1950,1950,1950,1950,0
20240621,173100,587755264,1950,1950,1950,1950,0
20240621,173000,587755264,1950,1950,1950,1950,0
20240621,172900,587755264,1950,1950,1950,1950,0
20240621,172800,587755264,1950,1950,1950,1950,0
20240621,172700,587755264,1950,1950,1950,1950,0
20240621,172600,587755264,1950,1950,1950,1950,0
20240621,172500,587755264,1950,1950,1950,1950,0
20240621,172400,587755264,1950,1950,1950,1950,8156
20240621,172300,587755264,1950,1950,1950,1950,0
20240621,172200,587755264,1950,1950,1950,1950,0
20240621,172100,587755264,1950,1950,1950,1950,0
20240621,172000,587755264,1950,1950,1950,1950,0
20240621,171900,587755264,1950,1950,1950,1950,0
20240621,171800,587755264,1950,1950,1950,1950,0
20240621,171700,587755264,1950,1950,1950,1950,0
20240621,171600,587755264,1950,1950,1950,1950,0
20240621,171500,587755264,1950,1950,1950,1950,0
20240621,171400,587755264,1950,1950,1950,1950,0
20240621,171300,587755264,1950,1950,1950,1950,0
20240621,171200,587755264,1950,1950,1950,1950,0
20240621,171100,587755264,1950,1950,1950,1950,0
20240621,171000,587755264,1950,1950,1950,1950,0
20240621,170900,587755264,1950,1950,1950,1950,0
20240621,170800,587755264,1950,1950,1950,1950,0
20240621,170700,587755264,1950,1950,1950,1950,0
20240621,170600,587755264,1950,1950,1950,1950,0
20240621,170500,587755264,1950,1950,1950,1950,0
20240621,170400,587755264,1950,1950,1950,1950,0
20240621,170300,587755264,1950,1950,1950,1950,0
20240621,170200,587755264,1950,1950,1950,1950,0
20240621,170100,587755264,1950,1950,1950,1950,0
20240621,170000,587755264,1950,1950,1950,1950,0
20240621,165900,587755264,1950,1950,1950,1950,0
20240621,165800,587755264,1950,1950,1950,1950,0
20240621,165700,587755264,1950,1950,1950,1950,0
20240621,165600,587755264,1950,1950,1950,1950,0
20240621,165500,587755264,1950,1950,1950,1950,0
20240621,165400,587755264,1950,1950,1950,1950,8156
20240621,165300,587755264,1950,1950,1950,1950,0
20240621,165200,587755264,1950,1950,1950,1950,0
20240621,165100,587755264,1950,1950,1950,1950,0
20240621,165000,587755264,1950,1950,1950,1950,0
20240621,164900,587755264,1950,1950,1950,1950,0
20240621,164800,587755264,1950,1950,1950,1950,0
20240621,164700,587755264,1950,1950,1950,1950,0
20240621,164600,587755264,1950,1950,1950,1950,0
20240621,164500,587755264,1950,1950,1950,1950,0
20240621,164400,587755264,1950,1950,1950,1950,0
20240621,164300,587755264,1950,1950,1950,1950,0
20240621,164200,587755264,1950,1950,1950,1950,0
20240621,164100,587755264,1950,1950,1950,1950,0
20240621,164000,587755264,1950,1950,1950,1950,0
20240621,163900,587755264,1950,1950,1950,1950,0
20240621,163800,587755264,1950,1950,1950,1950,0
20240621,163700,587755264,1950,1950,1950,1950,0
20240621,163600,587755264,1950,1950,1950,1950,0
20240621,163500,587755264,1950,1950,1950,1950,0
20240621,163400,587755264,1950,1950,1950,1950,0
20240621,163300,587755264,1950,1950,1950,1950,0
20240621,163200,587755264,1950,1950,1950,1950,0
20240621,163100,587755264,1950,1950,1950,1950,0
20240621,163000,587755264,1950,1950,1950,1950,0
20240621,162900,587755264,1950,1950,1950,1950,0
20240621,162800,587755264,1950,1950,1950,1950,0
20240621,162700,587755264,1950,1950,1950,1950,0
20240621,162600,587755264,1950,1950,1950,1950,0
20240621,162500,587755264,1950,1950,1950,1950,0
20240621,162400,587755264,1950,1950,1950,1950,8156
20240621,162300,587755264,1950,1950,1950,1950,0
20240621,162200,587755264,1950,1950,1950,1950,0
20240621,162100,587755264,1950,1950,1950,1950,0
20240621,162000,587755264,1950,1950,1950,1950,0
20240621,161900,587755264,1950,1950,1950,1950,0
20240621,161800,587755264,1950,1950,1950,1950,0
20240621,161700,587755264,1950,1950,1950,1950,0
20240621,161600,587755264,1950,1950,1950,1950,0
20240621,161500,587755264,1950,1950,1950,1950,0
20240621,161400,587755264,1950,1950,1950,1950,0
20240621,161300,587755264,1950,1950,1950,1950,0
20240621,161200,587755264,1950,1950,1950,1950,0
20240621,161100,587755264,1950,1950,1950,1950,0
20240621,161000,587755264,1950,1950,1950,1950,0
20240621,160900,587755264,1950,1950,1950,1950,0
20240621,160800,587755264,1950,1950,1950,1950,0
20240621,160700,587755264,1950,1950,1950,1950,0
20240621,160600,587755264,1950,1950,1950,1950,0
20240621,160500,587755264,1950,1950,1950,1950,0
20240621,160400,587755264,1950,1950,1950,1950,0
20240621,160300,587755264,1950,1950,1950,1950,0
20240621,160200,587755264,1950,1950,1950,1950,0
20240621,160100,587755264,1950,1950,1950,1950,0
20240621,160000,587755264,1950,1950,1950,1950,0
20240621,155900,587755264,1950,1950,1950,1950,0
20240621,155800,587755264,1950,1950,1950,1950,0
20240621,155700,587755264,1950,1950,1950,1950,0
20240621,155600,587755264,1950,1950,1950,1950,0
20240621,155500,587755264,1950,1950,1950,1950,0
20240621,155400,587755264,1950,1950,1950,1950,8156
20240621,155300,587755264,1950,1950,1950,1950,0
20240621,155200,587755264,1950,1950,1950,1950,0
20240621,155100,587755264,1950,1950,1950,1950,0
20240621,155000,587755264,1950,1950,1950,1950,0
20240621,154900,587755264,1950,1950,1950,1950,0
20240621,154800,587755264,1950,1950,1950,1950,0
20240621,154700,587755264,1950,1950,1950,1950,0
20240621,154600,587755264,1950,1950,1950,1950,0
20240621,154500,587755264,1950,1950,1950,1950,0
20240621,154400,587755264,1950,1950,1950,1950,0
20240621,154300,587755264,1950,1950,1950,1950,0
20240621,154200,587755264,1950,1950,1950,1950,0
20240621,154100,587755264,1950,1950,1950,1950,0
20240621,154000,587755264,1950,1950,1950,1950,0
20240621,153900,587755264,1950,1950,1950,1950,0
20240621,153800,587755264,1950,1950,1950,1950,0
20240621,153700,587755264,1950,1950,1950,1950,0
20240621,153600,587755264,1950,1950,1950,1950,0
20240621,153500,587755264,1950,1950,1950,1950,0
20240621,153400,587755264,1950,1950,1950,1950,0
20240621,153300,587755264,1950,1950,1950,1950,0
20240621,153200,587755264,1950,1950,1950,1950,0
20240621,153100,587755264,1950,1950,1950,1950,0
20240621,153000,587755264,1950,1950,1950,1950,8156
20240621,152900,571851064,1951,1951,1951,1951,0
20240621,152800,571851064,1951,1951,1951,1951,0
20240621,152700,571851064,1951,1951,1951,1951,0
20240621,152600,571851064,1951,1951,1951,1951,0
20240621,152500,571851064,1951,1951,1951,1951,0
20240621,152400,571851064,1951,1951,1951,1951,0
20240621,152300,571851064,1951,1951,1951,1951,0
20240621,152200,571851064,1951,1951,1951,1951,0
20240621,152100,571851064,1951,1951,1951,1951,0
20240621,152000,571851064,1951,1951,1951,1951,0
20240621,151900,571851064,1951,1953,1954,1951,1667
20240621,151800,568597408,1953,1953,1953,1953,408
20240621,151700,567800584,1950,1954,1954,1950,3032
20240621,151600,561887952,1954,1953,1954,1953,271
20240621,151500,561358419,1954,1951,1954,1951,120
20240621,151400,561124293,1954,1953,1954,1953,7
20240621,151300,561110619,1951,1953,1953,1951,1857
20240621,151200,557486550,1952,1953,1953,1951,529
20240621,151100,556453991,1953,1953,1953,1953,30
20240621,151000,556395401,1953,1952,1953,1952,233
20240621,150900,555940574,1953,1953,1953,1953,20
20240621,150800,555901514,1953,1953,1953,1953,0
20240621,150700,555901514,1953,1953,1953,1953,2
20240621,150600,555897608,1953,1953,1953,1952,67
20240621,150500,555766807,1953,1953,1953,1953,2
20240621,150400,555762901,1953,1953,1953,1953,0
20240621,150300,555762901,1953,1952,1953,1952,360
20240621,150200,555060081,1952,1952,1952,1952,305
20240621,150100,554464721,1951,1951,1951,1951,372
20240621,150000,553738949,1952,1952,1952,1952,321
20240621,145900,553112357,1953,1953,1953,1953,109
20240621,145800,552899480,1953,1953,1953,1953,50
20240621,145700,552801830,1953,1952,1953,1952,281
20240621,145600,552253149,1953,1953,1953,1953,2
20240621,145500,552249243,1952,1952,1952,1952,86
20240621,145400,552081371,1951,1951,1951,1951,0
20240621,145300,552081371,1951,1951,1951,1951,0
20240621,145200,552081371,1951,1951,1951,1951,280
20240621,145100,551535091,1951,1951,1951,1951,0
20240621,145000,551535091,1951,1951,1951,1951,0
20240621,144900,551535091,1951,1951,1951,1951,600
20240621,144800,550364491,1951,1953,1954,1951,1023
20240621,144700,548368432,1954,1954,1954,1954,0
20240621,144600,548368432,1954,1953,1954,1953,100
20240621,144500,548173033,1953,1953,1953,1953,2
20240621,144400,548169127,1954,1953,1954,1950,2011
20240621,144300,544243810,1953,1953,1953,1953,0
20240621,144200,544243810,1953,1954,1954,1953,31
20240621,144100,544183266,1953,1954,1954,1953,2
20240621,144000,544179359,1954,1954,1954,1954,147
20240621,143900,543892121,1953,1952,1953,1952,1082
20240621,143800,541779733,1952,1951,1952,1951,51
20240621,143700,541680231,1951,1951,1952,1951,30
20240621,143600,541621691,1951,1951,1951,1951,362
20240621,143500,540915429,1951,1950,1951,1950,137
20240621,143400,540648149,1950,1950,1950,1950,39
20240621,143300,540572099,1950,1951,1951,1950,214
20240621,143200,540154785,1951,1951,1951,1951,257
20240621,143100,539653378,1949,1949,1949,1949,769
20240621,143000,538154597,1951,1951,1951,1951,0
20240621,142900,538154597,1951,1951,1951,1951,535
20240621,142800,537110812,1951,1950,1951,1950,420
20240621,142700,536291612,1951,1951,1951,1950,2388
20240621,142600,531634510,1952,1952,1952,1952,501
20240621,142500,530656558,1952,1950,1952,1950,537
20240621,142400,529608414,1952,1952,1952,1952,56
20240621,142300,529499102,1952,1952,1952,1952,0
20240621,142200,529499102,1952,1952,1952,1952,120
20240621,142100,529264862,1952,1952,1952,1952,39
20240621,142000,529188734,1952,1952,1952,1952,229
20240621,141900,528741726,1950,1950,1950,1950,0
20240621,141800,528741726,1950,1950,1952,1950,213
20240621,141700,528326256,1950,1952,1952,1950,229
20240621,141600,527879590,1952,1952,1952,1952,0
20240621,141500,527879590,1952,1952,1952,1952,210
20240621,141400,527469670,1952,1952,1952,1952,103
20240621,141300,527268614,1952,1952,1952,1952,102
20240621,141200,527069510,1952,1952,1952,1952,117
20240621,141100,526841126,1952,1952,1952,1952,10
20240621,141000,526821606,1952,1952,1952,1952,10
20240621,140900,526802086,1952,1952,1952,1952,51
20240621,140800,526702534,1952,1952,1952,1952,674
20240621,140700,525386886,1952,1954,1954,1952,341
20240621,140600,524721214,1954,1954,1954,1954,200
20240621,140500,524330414,1954,1954,1954,1954,267
20240621,140400,523808696,1952,1954,1954,1952,1210
20240621,140300,521446772,1954,1954,1954,1954,0
20240621,140200,521446772,1954,1954,1954,1954,4
20240621,140100,521438956,1954,1954,1956,1954,14
20240621,140000,521411580,1957,1952,1957,1952,4
20240621,135900,521403767,1951,1950,1951,1950,31941
20240621,135800,459118816,1950,1950,1950,1950,1
20240621,135700,459116866,1948,1949,1950,1948,2220
20240621,135600,454791928,1950,1955,1955,1948,52371
20240621,135500,352608911,1956,1956,1956,1956,217
20240621,135400,352184459,1956,1956,1956,1956,11
20240621,135300,352162943,1955,1956,1956,1955,6796
20240621,135200,338873967,1957,1957,1957,1957,1
20240621,135100,338872010,1957,1957,1957,1957,1100
20240621,135000,336719310,1957,1957,1957,1957,0
20240621,134900,336719310,1957,1957,1957,1957,114
20240621,134800,336496212,1958,1958,1958,1958,50
20240621,134700,336398312,1958,1958,1958,1958,61
20240621,134600,336278874,1958,1958,1958,1958,151
20240621,134500,335983216,1958,1958,1958,1958,100
20240621,134400,335787416,1957,1957,1957,1957,5
20240621,134300,335777631,1958,1958,1958,1958,0
20240621,134200,335777631,1958,1957,1958,1956,2495
20240621,134100,330896939,1958,1958,1958,1958,101
20240621,134000,330699181,1958,1958,1958,1958,336
20240621,133900,330041293,1958,1958,1958,1958,0
20240621,133800,330041293,1958,1958,1958,1958,300
20240621,133700,329453893,1958,1958,1958,1958,200
20240621,133600,329062293,1958,1957,1958,1957,14
20240621,133500,329034882,1957,1957,1957,1957,1472
20240621,133400,326154178,1957,1957,1957,1957,0
20240621,133300,326154178,1957,1956,1957,1955,14773
20240621,133200,297267698,1956,1958,1958,1956,3461
20240621,133100,290497182,1958,1958,1958,1958,63
20240621,133000,290373828,1958,1958,1958,1958,0
20240621,132900,290373828,1958,1958,1958,1958,0
20240621,132800,290373828,1958,1958,1958,1958,11
20240621,132700,290352290,1957,1958,1958,1957,756
20240621,132600,288872729,1959,1959,1959,1959,126
20240621,132500,288625895,1960,1960,1960,1960,60
20240621,132400,288508295,1959,1959,1959,1959,0
20240621,132300,288508295,1959,1959,1959,1959,0
20240621,132200,288508295,1959,1959,1959,1959,83
20240621,132100,288345698,1959,1959,1959,1959,0
20240621,132000,288345698,1959,1959,1959,1959,0
20240621,131900,288345698,1959,1957,1959,1957,74
20240621,131800,288200874,1957,1957,1957,1957,0
20240621,131700,288200874,1957,1957,1957,1957,0
20240621,131600,288200874,1957,1957,1957,1957,0
20240621,131500,288200874,1957,1957,1957,1957,618
20240621,131400,286991448,1957,1956,1957,1956,1255
20240621,131300,284536529,1957,1959,1959,1957,14158
20240621,131200,256820963,1959,1959,1959,1959,608
20240621,131100,255629891,1959,1959,1959,1959,0
20240621,131000,255629891,1959,1959,1959,1959,0
20240621,130900,255629891,1959,1959,1959,1959,0
20240621,130800,255629891,1959,1959,1959,1959,0
20240621,130700,255629891,1959,1959,1959,1959,7
20240621,130600,255616178,1959,1959,1959,1959,0
20240621,130500,255616178,1959,1959,1959,1959,200
20240621,130400,255224378,1959,1959,1959,1959,243
20240621,130300,254748341,1959,1959,1959,1959,100
20240621,130200,254552441,1959,1959,1959,1959,61
20240621,130100,254432942,1959,1959,1959,1959,0
20240621,130000,254432942,1959,1959,1959,1959,0
20240621,125900,254432942,1959,1960,1960,1959,887
20240621,125800,252695294,1960,1960,1960,1960,2021
20240621,125700,248734134,1960,1960,1960,1960,1654
20240621,125600,245492294,1960,1960,1960,1960,119
20240621,125500,245259054,1960,1960,1960,1960,25
20240621,125400,245210054,1960,1960,1960,1960,10
20240621,125300,245190454,1960,1960,1960,1960,1001
20240621,125200,243228494,1960,1960,1960,1960,322
20240621,125100,242597374,1961,1961,1961,1961,1
20240621,125000,242595413,1961,1962,1962,1961,679
20240621,124900,241263870,1961,1960,1961,1960,1089
20240621,124800,239128342,1960,1960,1960,1960,3637
20240621,124700,231999822,1962,1962,1962,1962,0
20240621,124600,231999822,1962,1960,1962,1960,2550
20240621,124500,227001722,1962,1962,1962,1962,20
20240621,124400,226962482,1962,1960,1962,1960,1953
20240621,124300,223134600,1963,1961,1963,1960,8101
20240621,124200,207249419,1963,1963,1963,1963,1
20240621,124100,207247456,1961,1961,1961,1961,0
20240621,124000,207247456,1961,1962,1962,1961,2387
20240621,123900,202565718,1963,1963,1963,1963,11
20240621,123800,202544125,1963,1963,1963,1963,1
20240621,123700,202542162,1963,1963,1963,1963,0
20240621,123600,202542162,1963,1963,1963,1963,9
20240621,123500,202524495,1963,1963,1963,1963,12
20240621,123400,202500939,1963,1963,1963,1963,105
20240621,123300,202294824,1963,1963,1963,1963,50
20240621,123200,202196674,1963,1963,1963,1963,1
20240621,123100,202194711,1963,1963,1963,1963,0
20240621,123000,202194711,1963,1963,1963,1963,5
20240621,122900,202184896,1963,1963,1963,1963,0
20240621,122800,202184896,1963,1963,1963,1963,107
20240621,122700,201974855,1963,1962,1963,1961,751
20240621,122600,200501645,1962,1962,1962,1962,100
20240621,122500,200305445,1963,1963,1963,1963,1
20240621,122400,200303482,1962,1962,1962,1962,9
20240621,122300,200285824,1963,1963,1963,1963,4
20240621,122200,200277972,1963,1963,1963,1963,102
20240621,122100,200077746,1963,1963,1963,1963,79
20240621,122000,199922669,1963,1963,1963,1963,10
20240621,121900,199903039,1964,1964,1964,1964,0
20240621,121800,199903039,1964,1964,1964,1964,15
20240621,121700,199873579,1964,1964,1964,1964,0
20240621,121600,199873579,1964,1964,1964,1964,2
20240621,121500,199869651,1964,1964,1964,1964,0
20240621,121400,199869651,1964,1964,1964,1964,568
20240621,121300,198754099,1964,1964,1964,1964,100
20240621,121200,198557699,1964,1962,1964,1962,2
20240621,121100,198553773,1961,1962,1962,1961,7752
20240621,121000,183347623,1962,1962,1962,1962,119
20240621,120900,183114145,1961,1962,1962,1961,290
20240621,120800,182545454,1961,1961,1961,1961,0
20240621,120700,182545454,1961,1961,1961,1961,4352
20240621,120600,174011182,1961,1961,1961,1961,0
20240621,120500,174011182,1961,1961,1961,1961,205
20240621,120400,173609177,1962,1961,1962,1961,51
20240621,120300,173509116,1961,1961,1961,1961,889
20240621,120200,171765787,1961,1961,1961,1961,0
20240621,120100,171765787,1961,1961,1961,1961,5
20240621,120000,171755982,1962,1962,1962,1962,100
20240621,115900,171559782,1962,1962,1962,1962,0
20240621,115800,171559782,1962,1961,1962,1961,138
20240621,115700,171289125,1961,1961,1961,1961,0
20240621,115600,171289125,1961,1961,1961,1961,926
20240621,115500,169473239,1962,1962,1962,1962,13
20240621,115400,169447733,1961,1961,1961,1961,0
20240621,115300,169447733,1961,1962,1964,1961,917
20240621,115200,167649418,1962,1964,1964,1962,12010
20240621,115100,144081603,1964,1964,1964,1964,0
20240621,115000,144081603,1964,1964,1964,1964,0
20240621,114900,144081603,1964,1964,1964,1964,2
20240621,114800,144077675,1964,1964,1964,1964,0
20240621,114700,144077675,1964,1964,1964,1964,201
20240621,114600,143682911,1965,1965,1965,1965,1
20240621,114500,143680946,1965,1965,1965,1965,0
20240621,114400,143680946,1965,1965,1965,1965,100
20240621,114300,143484446,1965,1965,1965,1965,51
20240621,114200,143384231,1965,1965,1965,1965,500
20240621,114100,142401731,1965,1964,1965,1964,1286
20240621,114000,139876026,1964,1964,1964,1964,101
20240621,113900,139677662,1963,1963,1963,1963,1000
20240621,113800,137714662,1964,1964,1964,1963,2007
20240621,113700,133773914,1964,1964,1964,1964,30
20240621,113600,133714994,1964,1964,1964,1964,101
20240621,113500,133516630,1964,1964,1964,1964,5
20240621,113400,133506810,1963,1964,1964,1963,322
20240621,113300,132874702,1964,1964,1964,1964,3
20240621,113200,132868810,1964,1964,1964,1964,6
20240621,113100,132857026,1964,1964,1964,1964,0
20240621,113000,132857026,1964,1964,1964,1964,55
20240621,112900,132749006,1964,1964,1964,1964,0
20240621,112800,132749006,1964,1964,1964,1964,146
20240621,112700,132462262,1964,1964,1964,1964,0
20240621,112600,132462262,1964,1964,1964,1964,0
20240621,112500,132462262,1964,1965,1965,1964,1090
20240621,112400,130321486,1965,1965,1965,1965,100
20240621,112300,130124986,1965,1965,1965,1965,10
20240621,112200,130105336,1964,1965,1965,1964,470
20240621,112100,129181836,1965,1965,1965,1965,0
20240621,112000,129181836,1965,1964,1965,1964,823
20240621,111900,127565454,1965,1965,1965,1965,0
20240621,111800,127565454,1965,1965,1965,1965,1
20240621,111700,127563489,1964,1964,1964,1964,0
20240621,111600,127563489,1964,1964,1964,1964,0
20240621,111500,127563489,1964,1964,1964,1964,1177
20240621,111400,125251861,1964,1964,1964,1964,20
20240621,111300,125212581,1963,1964,1964,1963,1839
20240621,111200,121601285,1964,1964,1964,1964,0
20240621,111100,121601285,1964,1964,1964,1964,171
20240621,111000,121265441,1964,1963,1964,1963,140
20240621,110900,120990581,1964,1964,1964,1964,13
20240621,110800,120965049,1964,1964,1964,1964,43
20240621,110700,120880597,1964,1965,1965,1964,3918
20240621,110600,113185634,1965,1964,1965,1964,379
20240621,110500,112441248,1964,1964,1965,1964,500
20240621,110400,111459198,1964,1964,1964,1964,100
20240621,110300,111262798,1964,1964,1964,1964,0
20240621,110200,111262798,1964,1965,1965,1964,87
20240621,110100,111091929,1964,1964,1964,1964,0
20240621,110000,111091929,1964,1964,1964,1964,2167
20240621,105900,106835941,1964,1964,1965,1964,1747
20240621,105800,103403832,1965,1965,1965,1965,0
20240621,105700,103403832,1965,1965,1965,1965,0
20240621,105600,103403832,1965,1965,1965,1965,30
20240621,105500,103344882,1965,1965,1965,1965,64
20240621,105400,103219122,1965,1965,1965,1965,5
20240621,105300,103209297,1965,1965,1965,1965,526
20240621,105200,102175707,1965,1965,1965,1965,10
20240621,105100,102156057,1965,1965,1965,1965,0
20240621,105000,102156057,1965,1965,1965,1965,0
20240621,104900,102156057,1965,1965,1965,1965,1
20240621,104800,102154092,1965,1965,1965,1964,302
20240621,104700,101560862,1964,1964,1964,1964,830
20240621,104600,99930742,1964,1963,1964,1963,718
20240621,104500,98521234,1964,1964,1964,1964,0
20240621,104400,98521234,1964,1965,1965,1964,177
20240621,104300,98173555,1965,1965,1965,1965,262
20240621,104200,97658725,1965,1965,1965,1965,1
20240621,104100,97656760,1965,1965,1965,1965,0
20240621,104000,97656760,1965,1965,1965,1965,18
20240621,103900,97621390,1965,1965,1965,1965,11
20240621,103800,97599775,1963,1964,1964,1963,595
20240621,103700,96431786,1964,1964,1964,1964,59
20240621,103600,96315910,1964,1964,1964,1963,2851
20240621,103500,90719297,1965,1964,1965,1964,98
20240621,103400,90526735,1964,1964,1964,1963,1627
20240621,103300,87331919,1965,1964,1965,1964,11
20240621,103200,87310305,1964,1964,1964,1964,0
20240621,103100,87310305,1964,1965,1965,1964,240
20240621,103000,86838944,1964,1965,1965,1964,203
20240621,102900,86440249,1965,1965,1965,1965,336
20240621,102800,85780009,1964,1964,1964,1964,11
20240621,102700,85758405,1965,1965,1965,1965,513
20240621,102600,84750360,1965,1965,1965,1965,0
20240621,102500,84750360,1965,1965,1965,1965,10
20240621,102400,84730710,1965,1965,1965,1965,59
20240621,102300,84614775,1964,1965,1965,1963,803
20240621,102200,83038174,1965,1965,1965,1965,100
20240621,102100,82841674,1965,1965,1965,1965,0
20240621,102000,82841674,1965,1965,1965,1965,605
20240621,101900,81652849,1965,1965,1965,1965,8
20240621,101800,81637129,1965,1965,1965,1965,992
20240621,101700,79687849,1966,1966,1966,1966,35
20240621,101600,79619039,1966,1966,1966,1966,519
20240621,101500,78598685,1966,1966,1967,1966,1103
20240621,101400,76430183,1967,1967,1967,1967,309
20240621,101300,75822380,1967,1967,1967,1967,17
20240621,101200,75788941,1967,1967,1967,1967,15
20240621,101100,75759436,1967,1967,1967,1967,0
20240621,101000,75759436,1967,1967,1967,1967,10
20240621,100900,75739766,1967,1967,1967,1967,50
20240621,100800,75641416,1967,1967,1967,1966,19
20240621,100700,75604056,1967,1967,1967,1966,31
20240621,100600,75543099,1966,1966,1966,1966,510
20240621,100500,74540439,1967,1967,1967,1966,14
20240621,100400,74512911,1968,1968,1968,1966,543
20240621,100300,73445287,1968,1968,1968,1966,24
20240621,100200,73398068,1966,1968,1968,1966,4019
20240621,100100,65495866,1968,1968,1968,1967,745
20240621,100000,64030426,1968,1968,1968,1967,1012
20240621,095900,62038816,1968,1970,1970,1968,774
20240621,095800,60515582,1968,1969,1970,1968,2272
20240621,095700,56043262,1970,1970,1970,1970,0
20240621,095600,56043262,1970,1970,1970,1970,13
20240621,095500,56017652,1970,1970,1970,1970,5
20240621,095400,56007802,1969,1970,1970,1969,513
20240621,095300,54997692,1970,1970,1970,1970,160
20240621,095200,54682492,1970,1970,1970,1970,37
20240621,095100,54609602,1970,1969,1970,1969,589
20240621,095000,53449860,1969,1969,1969,1969,400
20240621,094900,52662260,1970,1970,1970,1970,50
20240621,094800,52563760,1970,1970,1970,1970,0
20240621,094700,52563760,1970,1970,1970,1970,61
20240621,094600,52443590,1970,1970,1970,1970,529
20240621,094500,51401460,1970,1970,1970,1969,196
20240621,094400,51015347,1970,1970,1970,1970,10
20240621,094300,50995647,1970,1970,1970,1970,160
20240621,094200,50680447,1970,1969,1970,1969,414
20240621,094100,49864877,1970,1972,1972,1970,1077
20240621,094000,47743173,1972,1972,1973,1972,33
20240621,093900,47678081,1972,1971,1972,1971,446
20240621,093800,46799009,1971,1971,1971,1971,29
20240621,093700,46741850,1971,1971,1971,1971,12
20240621,093600,46718198,1971,1971,1971,1970,26
20240621,093500,46666955,1971,1971,1971,1971,44
20240621,093400,46580231,1971,1971,1971,1971,0
20240621,093300,46580231,1971,1971,1971,1971,50
20240621,093200,46481681,1971,1971,1971,1971,1
20240621,093100,46479710,1970,1970,1971,1969,2418
20240621,093000,41717249,1971,1970,1971,1970,621
20240621,092900,40493878,1970,1973,1973,1970,975
20240621,092800,38572315,1973,1974,1974,1973,94
20240621,092700,38386852,1973,1973,1973,1973,172
20240621,092600,38047496,1973,1975,1975,1973,615
20240621,092500,36833628,1975,1975,1975,1974,148
20240621,092400,36541445,1974,1974,1974,1974,249
20240621,092300,36049919,1974,1975,1975,1974,643
20240621,092200,34780636,1974,1974,1975,1974,1656
20240621,092100,31511257,1975,1975,1976,1975,1007
20240621,092000,29522430,1975,1975,1975,1975,1
20240621,091900,29520455,1977,1977,1977,1977,0
20240621,091800,29520455,1977,1974,1977,1974,7086
20240621,091700,15518183,1972,1973,1973,1972,200
20240621,091600,15123733,1972,1972,1972,1972,1
20240621,091500,15121761,1974,1975,1975,1974,14
20240621,091400,15094124,1971,1971,1971,1971,51
20240621,091300,14993603,1971,1971,1971,1971,0
20240621,091200,14993603,1971,1971,1977,1971,44
20240621,091100,14906837,1971,1971,1971,1971,2828
20240621,091000,9332849,1971,1971,1971,1971,35
20240621,090900,9263864,1971,1971,1971,1970,408
20240621,090800,8459965,1971,1971,1971,1971,221
20240621,090700,8024374,1971,1977,1977,1971,104
20240621,090600,7818790,1977,1977,1977,1977,0
20240621,090500,7818790,1977,1978,1978,1977,10
20240621,090400,7799015,1978,1978,1978,1978,110
20240621,090300,7581435,1978,1978,1978,1978,14
20240621,090200,7553743,1970,1970,1970,1970,1779
20240621,090100,4049113,1970,1972,1972,1970,450
20240621,090000,3162129,1972,1979,1979,1972,1598