KissMeData/004270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184200,148776471,1954,1954,1954,1954,3023
20240318,184100,148776471,1954,1954,1954,1954,0
20240318,184000,148776471,1954,1954,1954,1954,0
20240318,183900,148776471,1954,1954,1954,1954,0
20240318,183800,148776471,1954,1954,1954,1954,0
20240318,183700,148776471,1954,1954,1954,1954,0
20240318,183600,148776471,1954,1954,1954,1954,0
20240318,183500,148776471,1954,1954,1954,1954,0
20240318,183400,148776471,1954,1954,1954,1954,0
20240318,183300,148776471,1954,1954,1954,1954,0
20240318,183200,148776471,1954,1954,1954,1954,0
20240318,183100,148776471,1954,1954,1954,1954,0
20240318,183000,148776471,1954,1954,1954,1954,0
20240318,182900,148776471,1954,1954,1954,1954,0
20240318,182800,148776471,1954,1954,1954,1954,0
20240318,182700,148776471,1954,1954,1954,1954,0
20240318,182600,148776471,1954,1954,1954,1954,0
20240318,182500,148776471,1954,1954,1954,1954,0
20240318,182400,148776471,1954,1954,1954,1954,0
20240318,182300,148776471,1954,1954,1954,1954,0
20240318,182200,148776471,1954,1954,1954,1954,0
20240318,182100,148776471,1954,1954,1954,1954,0
20240318,182000,148776471,1954,1954,1954,1954,0
20240318,181900,148776471,1954,1954,1954,1954,0
20240318,181800,148776471,1954,1954,1954,1954,0
20240318,181700,148776471,1954,1954,1954,1954,0
20240318,181600,148776471,1954,1954,1954,1954,0
20240318,181500,148776471,1954,1954,1954,1954,0
20240318,181400,148776471,1954,1954,1954,1954,0
20240318,181300,148776471,1954,1954,1954,1954,0
20240318,181200,148776471,1954,1954,1954,1954,3023
20240318,181100,148776471,1954,1954,1954,1954,0
20240318,181000,148776471,1954,1954,1954,1954,0
20240318,180900,148776471,1954,1954,1954,1954,0
20240318,180800,148776471,1954,1954,1954,1954,0
20240318,180700,148776471,1954,1954,1954,1954,0
20240318,180600,148776471,1954,1954,1954,1954,0
20240318,180500,148776471,1954,1954,1954,1954,0
20240318,180400,148776471,1954,1954,1954,1954,0
20240318,180300,148776471,1954,1954,1954,1954,0
20240318,180200,148776471,1954,1954,1954,1954,0
20240318,180100,148776471,1954,1954,1954,1954,0
20240318,180000,148776471,1954,1954,1954,1954,0
20240318,175900,148776471,1954,1954,1954,1954,0
20240318,175800,148776471,1954,1954,1954,1954,0
20240318,175700,148776471,1954,1954,1954,1954,0
20240318,175600,148776471,1954,1954,1954,1954,0
20240318,175500,148776471,1954,1954,1954,1954,0
20240318,175400,148776471,1954,1954,1954,1954,0
20240318,175300,148776471,1954,1954,1954,1954,0
20240318,175200,148776471,1954,1954,1954,1954,0
20240318,175100,148776471,1954,1954,1954,1954,0
20240318,175000,148776471,1954,1954,1954,1954,0
20240318,174900,148776471,1954,1954,1954,1954,0
20240318,174800,148776471,1954,1954,1954,1954,0
20240318,174700,148776471,1954,1954,1954,1954,0
20240318,174600,148776471,1954,1954,1954,1954,0
20240318,174500,148776471,1954,1954,1954,1954,0
20240318,174400,148776471,1954,1954,1954,1954,0
20240318,174300,148776471,1954,1954,1954,1954,0
20240318,174200,148776471,1954,1954,1954,1954,3023
20240318,174100,148776471,1954,1954,1954,1954,0
20240318,174000,148776471,1954,1954,1954,1954,0
20240318,173900,148776471,1954,1954,1954,1954,0
20240318,173800,148776471,1954,1954,1954,1954,0
20240318,173700,148776471,1954,1954,1954,1954,0
20240318,173600,148776471,1954,1954,1954,1954,0
20240318,173500,148776471,1954,1954,1954,1954,0
20240318,173400,148776471,1954,1954,1954,1954,0
20240318,173300,148776471,1954,1954,1954,1954,0
20240318,173200,148776471,1954,1954,1954,1954,0
20240318,173100,148776471,1954,1954,1954,1954,0
20240318,173000,148776471,1954,1954,1954,1954,0
20240318,172900,148776471,1954,1954,1954,1954,0
20240318,172800,148776471,1954,1954,1954,1954,0
20240318,172700,148776471,1954,1954,1954,1954,0
20240318,172600,148776471,1954,1954,1954,1954,0
20240318,172500,148776471,1954,1954,1954,1954,0
20240318,172400,148776471,1954,1954,1954,1954,0
20240318,172300,148776471,1954,1954,1954,1954,0
20240318,172200,148776471,1954,1954,1954,1954,0
20240318,172100,148776471,1954,1954,1954,1954,0
20240318,172000,148776471,1954,1954,1954,1954,0
20240318,171900,148776471,1954,1954,1954,1954,0
20240318,171800,148776471,1954,1954,1954,1954,0
20240318,171700,148776471,1954,1954,1954,1954,0
20240318,171600,148776471,1954,1954,1954,1954,0
20240318,171500,148776471,1954,1954,1954,1954,0
20240318,171400,148776471,1954,1954,1954,1954,0
20240318,171300,148776471,1954,1954,1954,1954,0
20240318,171200,148776471,1954,1954,1954,1954,3023
20240318,171100,148776471,1954,1954,1954,1954,0
20240318,171000,148776471,1954,1954,1954,1954,0
20240318,170900,148776471,1954,1954,1954,1954,0
20240318,170800,148776471,1954,1954,1954,1954,0
20240318,170700,148776471,1954,1954,1954,1954,0
20240318,170600,148776471,1954,1954,1954,1954,0
20240318,170500,148776471,1954,1954,1954,1954,0
20240318,170400,148776471,1954,1954,1954,1954,0
20240318,170300,148776471,1954,1954,1954,1954,0
20240318,170200,148776471,1954,1954,1954,1954,0
20240318,170100,148776471,1954,1954,1954,1954,0
20240318,170000,148776471,1954,1954,1954,1954,0
20240318,165900,148776471,1954,1954,1954,1954,0
20240318,165800,148776471,1954,1954,1954,1954,0
20240318,165700,148776471,1954,1954,1954,1954,0
20240318,165600,148776471,1954,1954,1954,1954,0
20240318,165500,148776471,1954,1954,1954,1954,0
20240318,165400,148776471,1954,1954,1954,1954,0
20240318,165300,148776471,1954,1954,1954,1954,0
20240318,165200,148776471,1954,1954,1954,1954,0
20240318,165100,148776471,1954,1954,1954,1954,0
20240318,165000,148776471,1954,1954,1954,1954,0
20240318,164900,148776471,1954,1954,1954,1954,0
20240318,164800,148776471,1954,1954,1954,1954,0
20240318,164700,148776471,1954,1954,1954,1954,0
20240318,164600,148776471,1954,1954,1954,1954,0
20240318,164500,148776471,1954,1954,1954,1954,0
20240318,164400,148776471,1954,1954,1954,1954,0
20240318,164300,148776471,1954,1954,1954,1954,0
20240318,164200,148776471,1954,1954,1954,1954,3023
20240318,164100,148776471,1954,1954,1954,1954,0
20240318,164000,148776471,1954,1954,1954,1954,0
20240318,163900,148776471,1954,1954,1954,1954,0
20240318,163800,148776471,1954,1954,1954,1954,0
20240318,163700,148776471,1954,1954,1954,1954,0
20240318,163600,148776471,1954,1954,1954,1954,0
20240318,163500,148776471,1954,1954,1954,1954,0
20240318,163400,148776471,1954,1954,1954,1954,0
20240318,163300,148776471,1954,1954,1954,1954,0
20240318,163200,148776471,1954,1954,1954,1954,0
20240318,163100,148776471,1954,1954,1954,1954,0
20240318,163000,148776471,1954,1954,1954,1954,0
20240318,162900,148776471,1954,1954,1954,1954,0
20240318,162800,148776471,1954,1954,1954,1954,0
20240318,162700,148776471,1954,1954,1954,1954,0
20240318,162600,148776471,1954,1954,1954,1954,0
20240318,162500,148776471,1954,1954,1954,1954,0
20240318,162400,148776471,1954,1954,1954,1954,0
20240318,162300,148776471,1954,1954,1954,1954,0
20240318,162200,148776471,1954,1954,1954,1954,0
20240318,162100,148776471,1954,1954,1954,1954,0
20240318,162000,148776471,1954,1954,1954,1954,0
20240318,161900,148776471,1954,1954,1954,1954,0
20240318,161800,148776471,1954,1954,1954,1954,0
20240318,161700,148776471,1954,1954,1954,1954,0
20240318,161600,148776471,1954,1954,1954,1954,0
20240318,161500,148776471,1954,1954,1954,1954,0
20240318,161400,148776471,1954,1954,1954,1954,0
20240318,161300,148776471,1954,1954,1954,1954,0
20240318,161200,148776471,1954,1954,1954,1954,3023
20240318,161100,148776471,1954,1954,1954,1954,0
20240318,161000,148776471,1954,1954,1954,1954,0
20240318,160900,148776471,1954,1954,1954,1954,0
20240318,160800,148776471,1954,1954,1954,1954,0
20240318,160700,148776471,1954,1954,1954,1954,0
20240318,160600,148776471,1954,1954,1954,1954,0
20240318,160500,148776471,1954,1954,1954,1954,0
20240318,160400,148776471,1954,1954,1954,1954,0
20240318,160300,148776471,1954,1954,1954,1954,0
20240318,160200,148776471,1954,1954,1954,1954,0
20240318,160100,148776471,1954,1954,1954,1954,0
20240318,160000,148776471,1954,1954,1954,1954,0
20240318,155900,148776471,1954,1954,1954,1954,0
20240318,155800,148776471,1954,1954,1954,1954,0
20240318,155700,148776471,1954,1954,1954,1954,0
20240318,155600,148776471,1954,1954,1954,1954,0
20240318,155500,148776471,1954,1954,1954,1954,0
20240318,155400,148776471,1954,1954,1954,1954,0
20240318,155300,148776471,1954,1954,1954,1954,0
20240318,155200,148776471,1954,1954,1954,1954,0
20240318,155100,148776471,1954,1954,1954,1954,0
20240318,155000,148776471,1954,1954,1954,1954,0
20240318,154900,148776471,1954,1954,1954,1954,0
20240318,154800,148776471,1954,1954,1954,1954,0
20240318,154700,148776471,1954,1954,1954,1954,0
20240318,154600,148776471,1954,1954,1954,1954,0
20240318,154500,148776471,1954,1954,1954,1954,0
20240318,154400,148776471,1954,1954,1954,1954,0
20240318,154300,148776471,1954,1954,1954,1954,0
20240318,154200,148776471,1954,1954,1954,1954,3023
20240318,154100,148776471,1954,1954,1954,1954,0
20240318,154000,148776471,1954,1954,1954,1954,0
20240318,153900,148776471,1954,1954,1954,1954,0
20240318,153800,148776471,1954,1954,1954,1954,0
20240318,153700,148776471,1954,1954,1954,1954,0
20240318,153600,148776471,1954,1954,1954,1954,0
20240318,153500,148776471,1954,1954,1954,1954,0
20240318,153400,148776471,1954,1954,1954,1954,0
20240318,153300,148776471,1954,1954,1954,1954,0
20240318,153200,148776471,1954,1954,1954,1954,0
20240318,153100,148776471,1954,1954,1954,1954,0
20240318,153000,148776471,1954,1954,1954,1954,3023
20240318,152900,142869529,1960,1960,1960,1960,0
20240318,152800,142869529,1960,1960,1960,1960,0
20240318,152700,142869529,1960,1960,1960,1960,0
20240318,152600,142869529,1960,1960,1960,1960,0
20240318,152500,142869529,1960,1960,1960,1960,0
20240318,152400,142869529,1960,1960,1960,1960,0
20240318,152300,142869529,1960,1960,1960,1960,0
20240318,152200,142869529,1960,1960,1960,1960,0
20240318,152100,142869529,1960,1960,1960,1960,0
20240318,152000,142869529,1960,1960,1960,1960,0
20240318,151900,142869529,1960,1960,1960,1960,1
20240318,151800,142867569,1959,1959,1959,1959,27
20240318,151700,142814676,1960,1960,1960,1960,0
20240318,151600,142814676,1960,1960,1962,1960,221
20240318,151500,142381514,1962,1962,1962,1962,50
20240318,151400,142283414,1962,1962,1962,1962,0
20240318,151300,142283414,1962,1962,1962,1962,0
20240318,151200,142283414,1962,1962,1962,1962,0
20240318,151100,142283414,1962,1961,1962,1961,14
20240318,151000,142255955,1960,1961,1961,1960,21
20240318,150900,142214792,1962,1962,1962,1962,0
20240318,150800,142214792,1962,1962,1962,1962,14
20240318,150700,142187324,1962,1962,1962,1962,0
20240318,150600,142187324,1962,1962,1962,1962,1
20240318,150500,142185362,1955,1955,1955,1955,0
20240318,150400,142185362,1955,1957,1957,1955,650
20240318,150300,140914561,1963,1963,1963,1963,0
20240318,150200,140914561,1963,1963,1963,1963,0
20240318,150100,140914561,1963,1963,1963,1963,0
20240318,150000,140914561,1963,1960,1963,1960,120
20240318,145900,140679211,1963,1963,1963,1963,0
20240318,145800,140679211,1963,1960,1963,1960,108
20240318,145700,140467507,1963,1963,1963,1963,12
20240318,145600,140443951,1963,1963,1963,1963,0
20240318,145500,140443951,1963,1963,1963,1963,0
20240318,145400,140443951,1963,1963,1963,1963,0
20240318,145300,140443951,1963,1963,1963,1963,0
20240318,145200,140443951,1963,1963,1963,1963,1
20240318,145100,140441988,1961,1961,1961,1961,0
20240318,145000,140441988,1961,1961,1961,1961,0
20240318,144900,140441988,1961,1961,1961,1961,0
20240318,144800,140441988,1961,1961,1961,1961,0
20240318,144700,140441988,1961,1961,1961,1961,1
20240318,144600,140440027,1955,1961,1961,1955,300
20240318,144500,139853388,1962,1962,1962,1962,0
20240318,144400,139853388,1962,1962,1962,1962,0
20240318,144300,139853388,1962,1962,1962,1962,0
20240318,144200,139853388,1962,1962,1962,1962,2
20240318,144100,139849464,1955,1955,1955,1955,0
20240318,144000,139849464,1955,1957,1957,1955,2095
20240318,143900,135753411,1970,1970,1970,1970,0
20240318,143800,135753411,1970,1970,1970,1970,0
20240318,143700,135753411,1970,1970,1970,1970,0
20240318,143600,135753411,1970,1970,1970,1970,0
20240318,143500,135753411,1970,1970,1970,1970,0
20240318,143400,135753411,1970,1970,1970,1970,0
20240318,143300,135753411,1970,1970,1970,1970,0
20240318,143200,135753411,1970,1970,1970,1970,0
20240318,143100,135753411,1970,1970,1970,1970,1
20240318,143000,135751441,1959,1972,1972,1959,51
20240318,142900,135651519,1958,1958,1958,1958,1
20240318,142800,135649561,1958,1962,1971,1958,196
20240318,142700,135265450,1962,1956,1962,1956,9929
20240318,142600,115844314,1956,1956,1956,1956,0
20240318,142500,115844314,1956,1956,1956,1956,1
20240318,142400,115842358,1955,1955,1955,1955,305
20240318,142300,115246083,1956,1959,1959,1956,2807
20240318,142200,109753988,1964,1964,1964,1964,0
20240318,142100,109753988,1964,1964,1964,1964,1
20240318,142000,109752024,1965,1965,1965,1965,0
20240318,141900,109752024,1965,1965,1965,1965,0
20240318,141800,109752024,1965,1965,1965,1965,2
20240318,141700,109748094,1965,1965,1965,1965,5
20240318,141600,109738269,1962,1960,1962,1959,140
20240318,141500,109463876,1960,1960,1960,1960,5
20240318,141400,109454076,1964,1964,1964,1964,20
20240318,141300,109414796,1959,1966,1966,1959,1204
20240318,141200,107055571,1966,1966,1966,1966,50
20240318,141100,106957271,1971,1971,1971,1971,0
20240318,141000,106957271,1971,1973,1973,1971,11
20240318,140900,106935570,1974,1960,1974,1960,1636
20240318,140800,103727670,1960,1960,1960,1960,0
20240318,140700,103727670,1960,1967,1982,1960,5183
20240318,140600,93498098,1965,1955,1965,1955,18881
20240318,140500,56440685,1956,1955,1956,1955,103
20240318,140400,56239220,1955,1955,1955,1955,3
20240318,140300,56233355,1955,1955,1955,1955,3
20240318,140200,56227490,1955,1955,1955,1955,103
20240318,140100,56026125,1956,1955,1956,1955,56
20240318,140000,55916592,1956,1955,1956,1955,103
20240318,135900,55715127,1955,1955,1955,1955,3
20240318,135800,55709262,1955,1955,1956,1955,213
20240318,135700,55292796,1955,1955,1955,1955,0
20240318,135600,55292796,1955,1955,1955,1955,4
20240318,135500,55284976,1955,1955,1955,1955,0
20240318,135400,55284976,1955,1955,1955,1955,0
20240318,135300,55284976,1955,1955,1955,1955,4
20240318,135200,55277156,1955,1955,1955,1955,0
20240318,135100,55277156,1955,1955,1955,1955,0
20240318,135000,55277156,1955,1955,1955,1955,4
20240318,134900,55269336,1955,1955,1955,1955,0
20240318,134800,55269336,1955,1955,1955,1955,0
20240318,134700,55269336,1955,1955,1955,1955,4
20240318,134600,55261516,1955,1955,1955,1955,4
20240318,134500,55253696,1955,1955,1955,1955,4
20240318,134400,55245876,1955,1956,1956,1955,406
20240318,134300,54451744,1956,1956,1956,1956,0
20240318,134200,54451744,1956,1956,1956,1956,1
20240318,134100,54449788,1955,1955,1955,1955,4
20240318,134000,54441968,1955,1955,1955,1955,4
20240318,133900,54434148,1955,1955,1955,1955,4
20240318,133800,54426328,1955,1956,1956,1955,414
20240318,133700,53616548,1956,1956,1956,1956,1
20240318,133600,53614592,1957,1957,1957,1957,6
20240318,133500,53602850,1956,1956,1956,1956,0
20240318,133400,53602850,1956,1956,1956,1956,1
20240318,133300,53600894,1956,1956,1956,1956,4
20240318,133200,53593070,1956,1956,1956,1956,4
20240318,133100,53585246,1956,1956,1956,1956,29
20240318,133000,53528522,1956,1956,1956,1956,0
20240318,132900,53528522,1956,1956,1956,1956,3
20240318,132800,53522654,1956,1956,1956,1956,0
20240318,132700,53522654,1956,1956,1956,1956,10
20240318,132600,53503094,1956,1956,1956,1956,4
20240318,132500,53495270,1956,1956,1956,1956,4
20240318,132400,53487446,1957,1956,1957,1956,35
20240318,132300,53418984,1955,1955,1955,1955,4
20240318,132200,53411164,1955,1955,1955,1955,4
20240318,132100,53403344,1956,1956,1956,1956,0
20240318,132000,53403344,1956,1954,1956,1954,734
20240318,131900,51967958,1954,1953,1954,1953,504
20240318,131800,50983146,1954,1953,1954,1953,266
20240318,131700,50463386,1954,1954,1954,1954,84
20240318,131600,50299250,1954,1954,1954,1954,4
20240318,131500,50291434,1955,1954,1955,1954,44
20240318,131400,50205418,1955,1953,1955,1953,24
20240318,131300,50158506,1953,1954,1954,1953,2513
20240318,131200,45250079,1954,1954,1954,1954,3
20240318,131100,45244217,1954,1954,1954,1954,3
20240318,131000,45238355,1954,1955,1955,1954,443
20240318,130900,44372293,1955,1955,1955,1955,0
20240318,130800,44372293,1955,1955,1955,1955,3
20240318,130700,44366428,1955,1955,1955,1955,0
20240318,130600,44366428,1955,1955,1955,1955,0
20240318,130500,44366428,1955,1955,1955,1955,3
20240318,130400,44360563,1956,1955,1956,1955,5
20240318,130300,44350786,1956,1955,1956,1955,5
20240318,130200,44341009,1955,1955,1955,1955,503
20240318,130100,43357644,1955,1955,1955,1955,3
20240318,130000,43351779,1955,1955,1955,1955,0
20240318,125900,43351779,1955,1955,1955,1955,0
20240318,125800,43351779,1955,1955,1955,1955,3
20240318,125700,43345914,1956,1955,1956,1955,13
20240318,125600,43320489,1955,1955,1955,1955,3
20240318,125500,43314624,1955,1955,1955,1955,53
20240318,125400,43211009,1955,1955,1955,1955,3
20240318,125300,43205144,1955,1955,1955,1955,347
20240318,125200,42526759,1954,1954,1954,1954,0
20240318,125100,42526759,1954,1954,1954,1954,3
20240318,125000,42520897,1955,1955,1955,1955,0
20240318,124900,42520897,1955,1954,1955,1954,4
20240318,124800,42513080,1955,1954,1955,1954,23
20240318,124700,42468118,1954,1954,1954,1954,0
20240318,124600,42468118,1954,1954,1954,1954,0
20240318,124500,42468118,1954,1955,1955,1954,14
20240318,124400,42440752,1955,1954,1955,1954,5
20240318,124300,42430981,1955,1954,1955,1954,7
20240318,124200,42417300,1954,1954,1954,1954,44
20240318,124100,42331324,1954,1955,1955,1954,485
20240318,124000,41383509,1955,1956,1956,1955,1213
20240318,123900,39012082,1956,1956,1956,1956,3
20240318,123800,39006214,1956,1957,1957,1956,223
20240318,123700,38569806,1957,1957,1957,1957,0
20240318,123600,38569806,1957,1957,1957,1957,3
20240318,123500,38563935,1958,1958,1958,1958,0
20240318,123400,38563935,1958,1958,1958,1958,0
20240318,123300,38563935,1958,1958,1958,1958,1
20240318,123200,38561977,1956,1956,1956,1956,0
20240318,123100,38561977,1956,1956,1956,1956,3
20240318,123000,38556109,1958,1958,1958,1958,0
20240318,122900,38556109,1958,1958,1958,1958,0
20240318,122800,38556109,1958,1958,1958,1958,0
20240318,122700,38556109,1958,1958,1958,1958,0
20240318,122600,38556109,1958,1958,1958,1958,0
20240318,122500,38556109,1958,1958,1958,1958,0
20240318,122400,38556109,1958,1958,1958,1958,0
20240318,122300,38556109,1958,1958,1958,1958,0
20240318,122200,38556109,1958,1957,1958,1955,1005
20240318,122100,36590296,1957,1957,1957,1957,0
20240318,122000,36590296,1957,1957,1957,1957,13
20240318,121900,36564855,1957,1957,1957,1957,0
20240318,121800,36564855,1957,1957,1957,1957,0
20240318,121700,36564855,1957,1957,1957,1957,3
20240318,121600,36558984,1956,1956,1956,1956,3
20240318,121500,36553116,1956,1956,1956,1956,4
20240318,121400,36545292,1956,1955,1956,1955,87
20240318,121300,36375123,1956,1956,1956,1956,3
20240318,121200,36369255,1956,1956,1956,1955,25
20240318,121100,36320359,1955,1955,1955,1955,4
20240318,121000,36312539,1955,1955,1955,1955,4
20240318,120900,36304719,1955,1955,1955,1955,4
20240318,120800,36296899,1955,1957,1957,1955,362
20240318,120700,35588985,1958,1958,1958,1958,0
20240318,120600,35588985,1958,1958,1958,1958,0
20240318,120500,35588985,1958,1957,1958,1957,14
20240318,120400,35561577,1957,1957,1957,1957,4
20240318,120300,35553749,1958,1957,1958,1957,22
20240318,120200,35510677,1958,1956,1958,1956,404
20240318,120100,34719653,1956,1956,1956,1956,4
20240318,120000,34711829,1956,1956,1956,1956,4
20240318,115900,34704005,1956,1956,1956,1956,104
20240318,115800,34500581,1956,1957,1957,1956,175
20240318,115700,34158181,1957,1957,1957,1957,4
20240318,115600,34150353,1957,1958,1958,1957,64
20240318,115500,34025045,1958,1958,1958,1958,0
20240318,115400,34025045,1958,1958,1958,1958,1
20240318,115300,34023087,1957,1957,1957,1957,0
20240318,115200,34023087,1957,1957,1957,1957,4
20240318,115100,34015259,1957,1957,1957,1957,4
20240318,115000,34007431,1957,1957,1957,1957,4
20240318,114900,33999603,1958,1958,1958,1958,88
20240318,114800,33827299,1958,1958,1958,1958,0
20240318,114700,33827299,1958,1958,1958,1958,0
20240318,114600,33827299,1958,1958,1958,1958,4
20240318,114500,33819467,1960,1960,1960,1960,0
20240318,114400,33819467,1960,1960,1960,1960,0
20240318,114300,33819467,1960,1960,1960,1960,0
20240318,114200,33819467,1960,1960,1960,1960,2
20240318,114100,33815547,1958,1960,1960,1958,12
20240318,114000,33792033,1960,1960,1960,1960,0
20240318,113900,33792033,1960,1960,1960,1960,1
20240318,113800,33790073,1958,1958,1958,1958,0
20240318,113700,33790073,1958,1958,1958,1958,15
20240318,113600,33760703,1958,1958,1958,1958,0
20240318,113500,33760703,1958,1958,1958,1958,0
20240318,113400,33760703,1958,1958,1958,1958,0
20240318,113300,33760703,1958,1958,1958,1958,0
20240318,113200,33760703,1958,1958,1958,1958,20
20240318,113100,33721543,1960,1960,1960,1960,10
20240318,113000,33701943,1960,1960,1960,1960,0
20240318,112900,33701943,1960,1960,1960,1960,0
20240318,112800,33701943,1960,1960,1960,1960,0
20240318,112700,33701943,1960,1960,1960,1960,0
20240318,112600,33701943,1960,1960,1960,1960,0
20240318,112500,33701943,1960,1960,1960,1960,0
20240318,112400,33701943,1960,1960,1960,1960,0
20240318,112300,33701943,1960,1960,1960,1960,0
20240318,112200,33701943,1960,1960,1960,1957,14
20240318,112100,33674506,1960,1960,1960,1960,0
20240318,112000,33674506,1960,1960,1960,1960,0
20240318,111900,33674506,1960,1960,1960,1960,0
20240318,111800,33674506,1960,1960,1960,1960,0
20240318,111700,33674506,1960,1960,1960,1960,0
20240318,111600,33674506,1960,1960,1960,1960,700
20240318,111500,32302506,1960,1960,1960,1960,300
20240318,111400,31714506,1956,1956,1956,1956,0
20240318,111300,31714506,1956,1956,1956,1956,0
20240318,111200,31714506,1956,1956,1956,1956,64
20240318,111100,31589322,1956,1956,1956,1956,0
20240318,111000,31589322,1956,1956,1956,1956,40
20240318,110900,31511082,1956,1957,1957,1956,2000
20240318,110800,27599066,1960,1960,1960,1960,0
20240318,110700,27599066,1960,1960,1960,1960,0
20240318,110600,27599066,1960,1960,1960,1960,0
20240318,110500,27599066,1960,1960,1960,1960,0
20240318,110400,27599066,1960,1960,1960,1960,0
20240318,110300,27599066,1960,1960,1960,1960,0
20240318,110200,27599066,1960,1960,1960,1960,10
20240318,110100,27579466,1960,1960,1960,1960,0
20240318,110000,27579466,1960,1960,1960,1960,1
20240318,105900,27577506,1957,1960,1960,1957,392
20240318,105800,26809876,1957,1957,1957,1957,0
20240318,105700,26809876,1957,1957,1957,1957,380
20240318,105600,26066216,1957,1957,1957,1957,0
20240318,105500,26066216,1957,1957,1957,1957,0
20240318,105400,26066216,1957,1957,1957,1957,0
20240318,105300,26066216,1957,1957,1957,1957,1
20240318,105200,26064259,1960,1957,1960,1957,58
20240318,105100,25950609,1957,1958,1958,1957,463
20240318,105000,25044462,1958,1958,1958,1958,4
20240318,104900,25036630,1960,1960,1960,1960,0
20240318,104800,25036630,1960,1960,1960,1960,0
20240318,104700,25036630,1960,1960,1960,1960,0
20240318,104600,25036630,1960,1960,1960,1960,0
20240318,104500,25036630,1960,1960,1960,1960,0
20240318,104400,25036630,1960,1958,1960,1958,2
20240318,104300,25032712,1960,1960,1960,1960,1
20240318,104200,25030752,1960,1960,1960,1960,0
20240318,104100,25030752,1960,1960,1960,1960,0
20240318,104000,25030752,1960,1960,1960,1960,2
20240318,103900,25026832,1960,1960,1960,1960,3
20240318,103800,25020952,1961,1961,1961,1961,0
20240318,103700,25020952,1961,1961,1961,1961,0
20240318,103600,25020952,1961,1957,1961,1957,2
20240318,103500,25017034,1961,1961,1961,1961,0
20240318,103400,25017034,1961,1961,1961,1961,0
20240318,103300,25017034,1961,1961,1961,1961,100
20240318,103200,24820934,1961,1961,1961,1961,0
20240318,103100,24820934,1961,1961,1961,1957,3
20240318,103000,24815055,1961,1961,1961,1961,1
20240318,102900,24813094,1957,1957,1957,1957,0
20240318,102800,24813094,1957,1957,1957,1957,0
20240318,102700,24813094,1957,1957,1957,1957,500
20240318,102600,23834594,1961,1961,1961,1961,0
20240318,102500,23834594,1961,1961,1961,1961,0
20240318,102400,23834594,1961,1961,1961,1961,0
20240318,102300,23834594,1961,1961,1961,1961,6
20240318,102200,23822828,1957,1957,1957,1957,0
20240318,102100,23822828,1957,1957,1957,1957,0
20240318,102000,23822828,1957,1957,1957,1957,0
20240318,101900,23822828,1957,1957,1957,1957,0
20240318,101800,23822828,1957,1957,1957,1957,0
20240318,101700,23822828,1957,1958,1958,1957,528
20240318,101600,22789183,1958,1959,1959,1958,500
20240318,101500,21810157,1959,1960,1960,1959,1000
20240318,101400,19851147,1961,1961,1961,1961,15
20240318,101300,19821732,1960,1960,1960,1960,100
20240318,101200,19625732,1960,1960,1960,1960,1000
20240318,101100,17665732,1960,1961,1961,1960,201
20240318,101000,17271771,1961,1961,1961,1961,0
20240318,100900,17271771,1961,1961,1961,1961,0
20240318,100800,17271771,1961,1961,1961,1961,52
20240318,100700,17169799,1961,1961,1961,1961,0
20240318,100600,17169799,1961,1961,1961,1961,2
20240318,100500,17165877,1961,1961,1961,1961,0
20240318,100400,17165877,1961,1961,1961,1961,400
20240318,100300,16381477,1961,1961,1961,1961,0
20240318,100200,16381477,1961,1961,1961,1960,73
20240318,100100,16238394,1960,1960,1960,1960,0
20240318,100000,16238394,1960,1960,1960,1960,0
20240318,095900,16238394,1960,1960,1960,1960,0
20240318,095800,16238394,1960,1960,1960,1960,0
20240318,095700,16238394,1960,1960,1960,1960,705
20240318,095600,14856594,1960,1960,1960,1960,0
20240318,095500,14856594,1960,1960,1960,1960,2
20240318,095400,14852674,1960,1960,1960,1960,0
20240318,095300,14852674,1960,1960,1960,1960,0
20240318,095200,14852674,1960,1960,1960,1960,0
20240318,095100,14852674,1960,1960,1960,1960,0
20240318,095000,14852674,1960,1960,1960,1960,12
20240318,094900,14829154,1960,1960,1960,1960,0
20240318,094800,14829154,1960,1960,1960,1960,0
20240318,094700,14829154,1960,1960,1960,1960,0
20240318,094600,14829154,1960,1960,1960,1960,0
20240318,094500,14829154,1960,1960,1960,1960,0
20240318,094400,14829154,1960,1960,1960,1960,0
20240318,094300,14829154,1960,1959,1960,1959,86
20240318,094200,14660609,1959,1959,1959,1959,1
20240318,094100,14658650,1957,1959,1959,1957,377
20240318,094000,13920819,1957,1957,1957,1957,0
20240318,093900,13920819,1957,1957,1957,1957,0
20240318,093800,13920819,1957,1959,1959,1957,1005
20240318,093700,11953522,1959,1960,1960,1959,72
20240318,093600,11812418,1961,1961,1961,1961,2
20240318,093500,11808496,1963,1963,1963,1963,0
20240318,093400,11808496,1963,1963,1963,1963,0
20240318,093300,11808496,1963,1963,1963,1963,11
20240318,093200,11786903,1963,1963,1963,1963,0
20240318,093100,11786903,1963,1963,1963,1963,0
20240318,093000,11786903,1963,1963,1963,1963,1000
20240318,092900,9823903,1963,1963,1963,1963,0
20240318,092800,9823903,1963,1963,1963,1963,700
20240318,092700,8449803,1963,1963,1963,1963,0
20240318,092600,8449803,1963,1963,1963,1963,0
20240318,092500,8449803,1963,1963,1963,1963,0
20240318,092400,8449803,1963,1963,1963,1963,13
20240318,092300,8424284,1959,1959,1959,1959,0
20240318,092200,8424284,1959,1962,1962,1959,8
20240318,092100,8408600,1963,1963,1963,1963,0
20240318,092000,8408600,1963,1957,1963,1957,72
20240318,091900,8267690,1958,1959,1963,1958,1169
20240318,091800,5977820,1959,1962,1962,1959,220
20240318,091700,5546563,1962,1962,1962,1962,62
20240318,091600,5424919,1962,1962,1962,1962,713
20240318,091500,4026013,1959,1959,1959,1959,33
20240318,091400,3961366,1959,1959,1959,1959,1
20240318,091300,3959407,1960,1960,1960,1960,136
20240318,091200,3692847,1959,1959,1959,1959,0
20240318,091100,3692847,1959,1957,1959,1957,492
20240318,091000,2729934,1956,1956,1956,1956,0
20240318,090900,2729934,1956,1956,1956,1956,0
20240318,090800,2729934,1956,1956,1956,1956,100
20240318,090700,2534334,1956,1956,1956,1956,55
20240318,090600,2426754,1956,1956,1956,1956,1
20240318,090500,2424798,1956,1957,1957,1956,51
20240318,090400,2324992,1957,1957,1957,1957,5
20240318,090300,2315207,1957,1957,1957,1957,24
20240318,090200,2268239,1958,1958,1958,1958,36
20240318,090100,2197751,1959,1959,1959,1959,2
20240318,090000,2193833,1960,1963,1963,1960,1118