KissMeData/069640/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,16945861,1932,1932,1932,1932,628
20240318,194500,16945861,1932,1932,1932,1932,0
20240318,194400,16945861,1932,1932,1932,1932,0
20240318,194300,16945861,1932,1932,1932,1932,0
20240318,194200,16945861,1932,1932,1932,1932,0
20240318,194100,16945861,1932,1932,1932,1932,0
20240318,194000,16945861,1932,1932,1932,1932,0
20240318,193900,16945861,1932,1932,1932,1932,0
20240318,193800,16945861,1932,1932,1932,1932,0
20240318,193700,16945861,1932,1932,1932,1932,0
20240318,193600,16945861,1932,1932,1932,1932,0
20240318,193500,16945861,1932,1932,1932,1932,0
20240318,193400,16945861,1932,1932,1932,1932,0
20240318,193300,16945861,1932,1932,1932,1932,0
20240318,193200,16945861,1932,1932,1932,1932,0
20240318,193100,16945861,1932,1932,1932,1932,0
20240318,193000,16945861,1932,1932,1932,1932,0
20240318,192900,16945861,1932,1932,1932,1932,0
20240318,192800,16945861,1932,1932,1932,1932,0
20240318,192700,16945861,1932,1932,1932,1932,0
20240318,192600,16945861,1932,1932,1932,1932,0
20240318,192500,16945861,1932,1932,1932,1932,0
20240318,192400,16945861,1932,1932,1932,1932,0
20240318,192300,16945861,1932,1932,1932,1932,0
20240318,192200,16945861,1932,1932,1932,1932,0
20240318,192100,16945861,1932,1932,1932,1932,0
20240318,192000,16945861,1932,1932,1932,1932,0
20240318,191900,16945861,1932,1932,1932,1932,0
20240318,191800,16945861,1932,1932,1932,1932,0
20240318,191700,16945861,1932,1932,1932,1932,0
20240318,191600,16945861,1932,1932,1932,1932,628
20240318,191500,16945861,1932,1932,1932,1932,0
20240318,191400,16945861,1932,1932,1932,1932,0
20240318,191300,16945861,1932,1932,1932,1932,0
20240318,191200,16945861,1932,1932,1932,1932,0
20240318,191100,16945861,1932,1932,1932,1932,0
20240318,191000,16945861,1932,1932,1932,1932,0
20240318,190900,16945861,1932,1932,1932,1932,0
20240318,190800,16945861,1932,1932,1932,1932,0
20240318,190700,16945861,1932,1932,1932,1932,0
20240318,190600,16945861,1932,1932,1932,1932,0
20240318,190500,16945861,1932,1932,1932,1932,0
20240318,190400,16945861,1932,1932,1932,1932,0
20240318,190300,16945861,1932,1932,1932,1932,0
20240318,190200,16945861,1932,1932,1932,1932,0
20240318,190100,16945861,1932,1932,1932,1932,0
20240318,190000,16945861,1932,1932,1932,1932,0
20240318,185900,16945861,1932,1932,1932,1932,0
20240318,185800,16945861,1932,1932,1932,1932,0
20240318,185700,16945861,1932,1932,1932,1932,0
20240318,185600,16945861,1932,1932,1932,1932,0
20240318,185500,16945861,1932,1932,1932,1932,0
20240318,185400,16945861,1932,1932,1932,1932,0
20240318,185300,16945861,1932,1932,1932,1932,0
20240318,185200,16945861,1932,1932,1932,1932,0
20240318,185100,16945861,1932,1932,1932,1932,0
20240318,185000,16945861,1932,1932,1932,1932,0
20240318,184900,16945861,1932,1932,1932,1932,0
20240318,184800,16945861,1932,1932,1932,1932,0
20240318,184700,16945861,1932,1932,1932,1932,0
20240318,184600,16945861,1932,1932,1932,1932,628
20240318,184500,16945861,1932,1932,1932,1932,0
20240318,184400,16945861,1932,1932,1932,1932,0
20240318,184300,16945861,1932,1932,1932,1932,0
20240318,184200,16945861,1932,1932,1932,1932,0
20240318,184100,16945861,1932,1932,1932,1932,0
20240318,184000,16945861,1932,1932,1932,1932,0
20240318,183900,16945861,1932,1932,1932,1932,0
20240318,183800,16945861,1932,1932,1932,1932,0
20240318,183700,16945861,1932,1932,1932,1932,0
20240318,183600,16945861,1932,1932,1932,1932,0
20240318,183500,16945861,1932,1932,1932,1932,0
20240318,183400,16945861,1932,1932,1932,1932,0
20240318,183300,16945861,1932,1932,1932,1932,0
20240318,183200,16945861,1932,1932,1932,1932,0
20240318,183100,16945861,1932,1932,1932,1932,0
20240318,183000,16945861,1932,1932,1932,1932,0
20240318,182900,16945861,1932,1932,1932,1932,0
20240318,182800,16945861,1932,1932,1932,1932,0
20240318,182700,16945861,1932,1932,1932,1932,0
20240318,182600,16945861,1932,1932,1932,1932,0
20240318,182500,16945861,1932,1932,1932,1932,0
20240318,182400,16945861,1932,1932,1932,1932,0
20240318,182300,16945861,1932,1932,1932,1932,0
20240318,182200,16945861,1932,1932,1932,1932,0
20240318,182100,16945861,1932,1932,1932,1932,0
20240318,182000,16945861,1932,1932,1932,1932,0
20240318,181900,16945861,1932,1932,1932,1932,0
20240318,181800,16945861,1932,1932,1932,1932,0
20240318,181700,16945861,1932,1932,1932,1932,0
20240318,181600,16945861,1932,1932,1932,1932,628
20240318,181500,16945861,1932,1932,1932,1932,0
20240318,181400,16945861,1932,1932,1932,1932,0
20240318,181300,16945861,1932,1932,1932,1932,0
20240318,181200,16945861,1932,1932,1932,1932,0
20240318,181100,16945861,1932,1932,1932,1932,0
20240318,181000,16945861,1932,1932,1932,1932,0
20240318,180900,16945861,1932,1932,1932,1932,0
20240318,180800,16945861,1932,1932,1932,1932,0
20240318,180700,16945861,1932,1932,1932,1932,0
20240318,180600,16945861,1932,1932,1932,1932,0
20240318,180500,16945861,1932,1932,1932,1932,0
20240318,180400,16945861,1932,1932,1932,1932,0
20240318,180300,16945861,1932,1932,1932,1932,0
20240318,180200,16945861,1932,1932,1932,1932,0
20240318,180100,16945861,1932,1932,1932,1932,0
20240318,180000,16945861,1932,1932,1932,1932,0
20240318,175900,16945861,1932,1932,1932,1932,0
20240318,175800,16945861,1932,1932,1932,1932,0
20240318,175700,16945861,1932,1932,1932,1932,0
20240318,175600,16945861,1932,1932,1932,1932,0
20240318,175500,16945861,1932,1932,1932,1932,0
20240318,175400,16945861,1932,1932,1932,1932,0
20240318,175300,16945861,1932,1932,1932,1932,0
20240318,175200,16945861,1932,1932,1932,1932,0
20240318,175100,16945861,1932,1932,1932,1932,0
20240318,175000,16945861,1932,1932,1932,1932,0
20240318,174900,16945861,1932,1932,1932,1932,0
20240318,174800,16945861,1932,1932,1932,1932,0
20240318,174700,16945861,1932,1932,1932,1932,0
20240318,174600,16945861,1932,1932,1932,1932,628
20240318,174500,16945861,1932,1932,1932,1932,0
20240318,174400,16945861,1932,1932,1932,1932,0
20240318,174300,16945861,1932,1932,1932,1932,0
20240318,174200,16945861,1932,1932,1932,1932,0
20240318,174100,16945861,1932,1932,1932,1932,0
20240318,174000,16945861,1932,1932,1932,1932,0
20240318,173900,16945861,1932,1932,1932,1932,0
20240318,173800,16945861,1932,1932,1932,1932,0
20240318,173700,16945861,1932,1932,1932,1932,0
20240318,173600,16945861,1932,1932,1932,1932,0
20240318,173500,16945861,1932,1932,1932,1932,0
20240318,173400,16945861,1932,1932,1932,1932,0
20240318,173300,16945861,1932,1932,1932,1932,0
20240318,173200,16945861,1932,1932,1932,1932,0
20240318,173100,16945861,1932,1932,1932,1932,0
20240318,173000,16945861,1932,1932,1932,1932,0
20240318,172900,16945861,1932,1932,1932,1932,0
20240318,172800,16945861,1932,1932,1932,1932,0
20240318,172700,16945861,1932,1932,1932,1932,0
20240318,172600,16945861,1932,1932,1932,1932,0
20240318,172500,16945861,1932,1932,1932,1932,0
20240318,172400,16945861,1932,1932,1932,1932,0
20240318,172300,16945861,1932,1932,1932,1932,0
20240318,172200,16945861,1932,1932,1932,1932,0
20240318,172100,16945861,1932,1932,1932,1932,0
20240318,172000,16945861,1932,1932,1932,1932,0
20240318,171900,16945861,1932,1932,1932,1932,0
20240318,171800,16945861,1932,1932,1932,1932,0
20240318,171700,16945861,1932,1932,1932,1932,0
20240318,171600,16945861,1932,1932,1932,1932,628
20240318,171500,16945861,1932,1932,1932,1932,0
20240318,171400,16945861,1932,1932,1932,1932,0
20240318,171300,16945861,1932,1932,1932,1932,0
20240318,171200,16945861,1932,1932,1932,1932,0
20240318,171100,16945861,1932,1932,1932,1932,0
20240318,171000,16945861,1932,1932,1932,1932,0
20240318,170900,16945861,1932,1932,1932,1932,0
20240318,170800,16945861,1932,1932,1932,1932,0
20240318,170700,16945861,1932,1932,1932,1932,0
20240318,170600,16945861,1932,1932,1932,1932,0
20240318,170500,16945861,1932,1932,1932,1932,0
20240318,170400,16945861,1932,1932,1932,1932,0
20240318,170300,16945861,1932,1932,1932,1932,0
20240318,170200,16945861,1932,1932,1932,1932,0
20240318,170100,16945861,1932,1932,1932,1932,0
20240318,170000,16945861,1932,1932,1932,1932,0
20240318,165900,16945861,1932,1932,1932,1932,0
20240318,165800,16945861,1932,1932,1932,1932,0
20240318,165700,16945861,1932,1932,1932,1932,0
20240318,165600,16945861,1932,1932,1932,1932,0
20240318,165500,16945861,1932,1932,1932,1932,0
20240318,165400,16945861,1932,1932,1932,1932,0
20240318,165300,16945861,1932,1932,1932,1932,0
20240318,165200,16945861,1932,1932,1932,1932,0
20240318,165100,16945861,1932,1932,1932,1932,0
20240318,165000,16945861,1932,1932,1932,1932,0
20240318,164900,16945861,1932,1932,1932,1932,0
20240318,164800,16945861,1932,1932,1932,1932,0
20240318,164700,16945861,1932,1932,1932,1932,0
20240318,164600,16945861,1932,1932,1932,1932,628
20240318,164500,16945861,1932,1932,1932,1932,0
20240318,164400,16945861,1932,1932,1932,1932,0
20240318,164300,16945861,1932,1932,1932,1932,0
20240318,164200,16945861,1932,1932,1932,1932,0
20240318,164100,16945861,1932,1932,1932,1932,0
20240318,164000,16945861,1932,1932,1932,1932,0
20240318,163900,16945861,1932,1932,1932,1932,0
20240318,163800,16945861,1932,1932,1932,1932,0
20240318,163700,16945861,1932,1932,1932,1932,0
20240318,163600,16945861,1932,1932,1932,1932,0
20240318,163500,16945861,1932,1932,1932,1932,0
20240318,163400,16945861,1932,1932,1932,1932,0
20240318,163300,16945861,1932,1932,1932,1932,0
20240318,163200,16945861,1932,1932,1932,1932,0
20240318,163100,16945861,1932,1932,1932,1932,0
20240318,163000,16945861,1932,1932,1932,1932,0
20240318,162900,16945861,1932,1932,1932,1932,0
20240318,162800,16945861,1932,1932,1932,1932,0
20240318,162700,16945861,1932,1932,1932,1932,0
20240318,162600,16945861,1932,1932,1932,1932,0
20240318,162500,16945861,1932,1932,1932,1932,0
20240318,162400,16945861,1932,1932,1932,1932,0
20240318,162300,16945861,1932,1932,1932,1932,0
20240318,162200,16945861,1932,1932,1932,1932,0
20240318,162100,16945861,1932,1932,1932,1932,0
20240318,162000,16945861,1932,1932,1932,1932,0
20240318,161900,16945861,1932,1932,1932,1932,0
20240318,161800,16945861,1932,1932,1932,1932,0
20240318,161700,16945861,1932,1932,1932,1932,0
20240318,161600,16945861,1932,1932,1932,1932,628
20240318,161500,16945861,1932,1932,1932,1932,0
20240318,161400,16945861,1932,1932,1932,1932,0
20240318,161300,16945861,1932,1932,1932,1932,0
20240318,161200,16945861,1932,1932,1932,1932,0
20240318,161100,16945861,1932,1932,1932,1932,0
20240318,161000,16945861,1932,1932,1932,1932,0
20240318,160900,16945861,1932,1932,1932,1932,0
20240318,160800,16945861,1932,1932,1932,1932,0
20240318,160700,16945861,1932,1932,1932,1932,0
20240318,160600,16945861,1932,1932,1932,1932,0
20240318,160500,16945861,1932,1932,1932,1932,0
20240318,160400,16945861,1932,1932,1932,1932,0
20240318,160300,16945861,1932,1932,1932,1932,0
20240318,160200,16945861,1932,1932,1932,1932,0
20240318,160100,16945861,1932,1932,1932,1932,0
20240318,160000,16945861,1932,1932,1932,1932,0
20240318,155900,16945861,1932,1932,1932,1932,0
20240318,155800,16945861,1932,1932,1932,1932,0
20240318,155700,16945861,1932,1932,1932,1932,0
20240318,155600,16945861,1932,1932,1932,1932,0
20240318,155500,16945861,1932,1932,1932,1932,0
20240318,155400,16945861,1932,1932,1932,1932,0
20240318,155300,16945861,1932,1932,1932,1932,0
20240318,155200,16945861,1932,1932,1932,1932,0
20240318,155100,16945861,1932,1932,1932,1932,0
20240318,155000,16945861,1932,1932,1932,1932,0
20240318,154900,16945861,1932,1932,1932,1932,0
20240318,154800,16945861,1932,1932,1932,1932,0
20240318,154700,16945861,1932,1932,1932,1932,0
20240318,154600,16945861,1932,1932,1932,1932,628
20240318,154500,16945861,1932,1932,1932,1932,0
20240318,154400,16945861,1932,1932,1932,1932,0
20240318,154300,16945861,1932,1932,1932,1932,0
20240318,154200,16945861,1932,1932,1932,1932,0
20240318,154100,16945861,1932,1932,1932,1932,0
20240318,154000,16945861,1932,1932,1932,1932,0
20240318,153900,16945861,1932,1932,1932,1932,0
20240318,153800,16945861,1932,1932,1932,1932,0
20240318,153700,16945861,1932,1932,1932,1932,0
20240318,153600,16945861,1932,1932,1932,1932,0
20240318,153500,16945861,1932,1932,1932,1932,0
20240318,153400,16945861,1932,1932,1932,1932,0
20240318,153300,16945861,1932,1932,1932,1932,0
20240318,153200,16945861,1932,1932,1932,1932,0
20240318,153100,16945861,1932,1932,1932,1932,0
20240318,153000,16945861,1932,1932,1932,1932,628
20240318,152900,15732565,1961,1961,1961,1961,0
20240318,152800,15732565,1961,1961,1961,1961,0
20240318,152700,15732565,1961,1961,1961,1961,0
20240318,152600,15732565,1961,1961,1961,1961,0
20240318,152500,15732565,1961,1961,1961,1961,0
20240318,152400,15732565,1961,1961,1961,1961,0
20240318,152300,15732565,1961,1961,1961,1961,0
20240318,152200,15732565,1961,1961,1961,1961,0
20240318,152100,15732565,1961,1961,1961,1961,0
20240318,152000,15732565,1961,1961,1961,1961,0
20240318,151900,15732565,1961,1961,1961,1961,0
20240318,151800,15732565,1961,1961,1961,1961,0
20240318,151700,15732565,1961,1961,1961,1961,0
20240318,151600,15732565,1961,1961,1961,1961,0
20240318,151500,15732565,1961,1961,1961,1961,0
20240318,151400,15732565,1961,1961,1961,1961,0
20240318,151300,15732565,1961,1961,1961,1961,0
20240318,151200,15732565,1961,1961,1961,1961,0
20240318,151100,15732565,1961,1961,1961,1961,0
20240318,151000,15732565,1961,1961,1961,1961,0
20240318,150900,15732565,1961,1961,1961,1961,0
20240318,150800,15732565,1961,1961,1961,1961,0
20240318,150700,15732565,1961,1961,1961,1961,0
20240318,150600,15732565,1961,1961,1961,1961,0
20240318,150500,15732565,1961,1961,1961,1961,0
20240318,150400,15732565,1961,1961,1961,1961,0
20240318,150300,15732565,1961,1961,1961,1961,1
20240318,150200,15730604,1961,1961,1961,1961,0
20240318,150100,15730604,1961,1961,1961,1961,900
20240318,150000,13965704,1961,1961,1961,1961,0
20240318,145900,13965704,1961,1961,1961,1961,0
20240318,145800,13965704,1961,1961,1961,1961,0
20240318,145700,13965704,1961,1961,1961,1961,0
20240318,145600,13965704,1961,1961,1961,1961,0
20240318,145500,13965704,1961,1961,1961,1961,0
20240318,145400,13965704,1961,1961,1961,1961,0
20240318,145300,13965704,1961,1961,1961,1961,0
20240318,145200,13965704,1961,1961,1961,1961,93
20240318,145100,13783331,1962,1962,1962,1962,585
20240318,145000,12635561,1962,1962,1962,1962,0
20240318,144900,12635561,1962,1962,1962,1962,0
20240318,144800,12635561,1962,1965,1965,1962,1500
20240318,144700,9690396,1968,1968,1968,1968,0
20240318,144600,9690396,1968,1968,1968,1968,0
20240318,144500,9690396,1968,1968,1968,1968,0
20240318,144400,9690396,1968,1968,1968,1968,0
20240318,144300,9690396,1968,1968,1968,1968,0
20240318,144200,9690396,1968,1968,1968,1968,0
20240318,144100,9690396,1968,1968,1968,1968,0
20240318,144000,9690396,1968,1968,1968,1968,0
20240318,143900,9690396,1968,1968,1968,1968,0
20240318,143800,9690396,1968,1968,1968,1968,0
20240318,143700,9690396,1968,1968,1968,1968,0
20240318,143600,9690396,1968,1968,1968,1968,0
20240318,143500,9690396,1968,1968,1968,1968,0
20240318,143400,9690396,1968,1968,1968,1968,0
20240318,143300,9690396,1968,1968,1968,1968,0
20240318,143200,9690396,1968,1968,1968,1968,0
20240318,143100,9690396,1968,1968,1968,1968,0
20240318,143000,9690396,1968,1968,1968,1968,0
20240318,142900,9690396,1968,1968,1968,1968,0
20240318,142800,9690396,1968,1968,1968,1968,0
20240318,142700,9690396,1968,1968,1968,1968,0
20240318,142600,9690396,1968,1968,1968,1968,0
20240318,142500,9690396,1968,1968,1968,1968,0
20240318,142400,9690396,1968,1968,1968,1968,0
20240318,142300,9690396,1968,1968,1968,1968,0
20240318,142200,9690396,1968,1968,1968,1968,0
20240318,142100,9690396,1968,1968,1968,1968,0
20240318,142000,9690396,1968,1968,1968,1968,0
20240318,141900,9690396,1968,1968,1968,1968,0
20240318,141800,9690396,1968,1968,1968,1968,0
20240318,141700,9690396,1968,1968,1968,1968,0
20240318,141600,9690396,1968,1968,1968,1968,1
20240318,141500,9688428,1964,1964,1964,1964,0
20240318,141400,9688428,1964,1964,1964,1964,0
20240318,141300,9688428,1964,1964,1964,1964,0
20240318,141200,9688428,1964,1964,1964,1964,0
20240318,141100,9688428,1964,1964,1964,1964,0
20240318,141000,9688428,1964,1965,1965,1964,124
20240318,140900,9444869,1964,1964,1964,1964,0
20240318,140800,9444869,1964,1964,1964,1964,0
20240318,140700,9444869,1964,1964,1964,1964,0
20240318,140600,9444869,1964,1964,1964,1964,0
20240318,140500,9444869,1964,1964,1964,1964,0
20240318,140400,9444869,1964,1964,1964,1964,0
20240318,140300,9444869,1964,1964,1964,1964,0
20240318,140200,9444869,1964,1964,1964,1964,0
20240318,140100,9444869,1964,1964,1964,1964,0
20240318,140000,9444869,1964,1964,1964,1964,0
20240318,135900,9444869,1964,1964,1964,1964,0
20240318,135800,9444869,1964,1964,1964,1964,0
20240318,135700,9444869,1964,1964,1964,1964,0
20240318,135600,9444869,1964,1964,1964,1964,0
20240318,135500,9444869,1964,1964,1964,1964,0
20240318,135400,9444869,1964,1964,1964,1964,0
20240318,135300,9444869,1964,1964,1964,1964,0
20240318,135200,9444869,1964,1964,1964,1964,0
20240318,135100,9444869,1964,1964,1964,1964,0
20240318,135000,9444869,1964,1964,1964,1964,0
20240318,134900,9444869,1964,1964,1964,1964,0
20240318,134800,9444869,1964,1964,1964,1964,500
20240318,134700,8462869,1964,1967,1967,1964,1310
20240318,134600,5887865,1968,1968,1968,1968,0
20240318,134500,5887865,1968,1968,1968,1968,0
20240318,134400,5887865,1968,1968,1968,1968,0
20240318,134300,5887865,1968,1968,1968,1968,0
20240318,134200,5887865,1968,1968,1968,1968,0
20240318,134100,5887865,1968,1968,1968,1968,0
20240318,134000,5887865,1968,1968,1968,1968,0
20240318,133900,5887865,1968,1968,1968,1968,0
20240318,133800,5887865,1968,1968,1968,1968,0
20240318,133700,5887865,1968,1968,1968,1968,0
20240318,133600,5887865,1968,1968,1968,1968,0
20240318,133500,5887865,1968,1968,1968,1968,0
20240318,133400,5887865,1968,1968,1968,1968,0
20240318,133300,5887865,1968,1968,1968,1968,0
20240318,133200,5887865,1968,1968,1968,1968,0
20240318,133100,5887865,1968,1968,1968,1968,0
20240318,133000,5887865,1968,1968,1968,1968,15
20240318,132900,5858345,1968,1968,1968,1968,0
20240318,132800,5858345,1968,1968,1968,1968,0
20240318,132700,5858345,1968,1968,1968,1968,17
20240318,132600,5824889,1968,1968,1968,1968,0
20240318,132500,5824889,1968,1968,1968,1968,0
20240318,132400,5824889,1968,1968,1968,1968,0
20240318,132300,5824889,1968,1968,1968,1968,0
20240318,132200,5824889,1968,1968,1968,1968,0
20240318,132100,5824889,1968,1968,1968,1968,0
20240318,132000,5824889,1968,1968,1968,1968,0
20240318,131900,5824889,1968,1968,1968,1968,0
20240318,131800,5824889,1968,1968,1968,1968,0
20240318,131700,5824889,1968,1968,1968,1968,0
20240318,131600,5824889,1968,1968,1968,1968,0
20240318,131500,5824889,1968,1968,1968,1968,0
20240318,131400,5824889,1968,1968,1968,1968,0
20240318,131300,5824889,1968,1968,1968,1968,0
20240318,131200,5824889,1968,1968,1968,1968,0
20240318,131100,5824889,1968,1968,1968,1968,0
20240318,131000,5824889,1968,1968,1968,1968,0
20240318,130900,5824889,1968,1968,1968,1968,0
20240318,130800,5824889,1968,1968,1968,1968,0
20240318,130700,5824889,1968,1968,1968,1968,0
20240318,130600,5824889,1968,1968,1968,1968,0
20240318,130500,5824889,1968,1968,1968,1968,0
20240318,130400,5824889,1968,1968,1968,1968,0
20240318,130300,5824889,1968,1968,1968,1968,0
20240318,130200,5824889,1968,1968,1968,1968,0
20240318,130100,5824889,1968,1968,1968,1968,10
20240318,130000,5805209,1968,1968,1968,1968,0
20240318,125900,5805209,1968,1968,1968,1968,0
20240318,125800,5805209,1968,1968,1968,1968,0
20240318,125700,5805209,1968,1968,1968,1968,0
20240318,125600,5805209,1968,1968,1968,1968,0
20240318,125500,5805209,1968,1968,1968,1968,0
20240318,125400,5805209,1968,1968,1968,1968,17
20240318,125300,5771753,1968,1968,1968,1968,0
20240318,125200,5771753,1968,1968,1968,1968,0
20240318,125100,5771753,1968,1968,1968,1968,0
20240318,125000,5771753,1968,1968,1968,1968,0
20240318,124900,5771753,1968,1968,1968,1968,0
20240318,124800,5771753,1968,1968,1968,1968,3
20240318,124700,5765849,1968,1968,1968,1968,0
20240318,124600,5765849,1968,1968,1968,1968,0
20240318,124500,5765849,1968,1968,1968,1968,0
20240318,124400,5765849,1968,1967,1968,1964,619
20240318,124300,4548914,1968,1968,1968,1968,0
20240318,124200,4548914,1968,1968,1968,1968,0
20240318,124100,4548914,1968,1968,1968,1968,0
20240318,124000,4548914,1968,1968,1968,1968,0
20240318,123900,4548914,1968,1968,1968,1968,0
20240318,123800,4548914,1968,1968,1968,1968,0
20240318,123700,4548914,1968,1968,1968,1968,25
20240318,123600,4499714,1967,1967,1967,1967,0
20240318,123500,4499714,1967,1967,1967,1967,0
20240318,123400,4499714,1967,1967,1967,1967,0
20240318,123300,4499714,1967,1967,1967,1967,0
20240318,123200,4499714,1967,1967,1967,1967,0
20240318,123100,4499714,1967,1967,1967,1967,0
20240318,123000,4499714,1967,1967,1967,1967,0
20240318,122900,4499714,1967,1967,1967,1967,0
20240318,122800,4499714,1967,1967,1967,1967,0
20240318,122700,4499714,1967,1967,1967,1967,0
20240318,122600,4499714,1967,1967,1967,1967,0
20240318,122500,4499714,1967,1967,1967,1967,0
20240318,122400,4499714,1967,1967,1967,1967,0
20240318,122300,4499714,1967,1967,1967,1967,60
20240318,122200,4381694,1968,1968,1968,1968,0
20240318,122100,4381694,1968,1969,1969,1968,20
20240318,122000,4342324,1970,1970,1970,1970,0
20240318,121900,4342324,1970,1970,1970,1970,0
20240318,121800,4342324,1970,1970,1970,1970,0
20240318,121700,4342324,1970,1970,1970,1970,0
20240318,121600,4342324,1970,1970,1970,1970,0
20240318,121500,4342324,1970,1970,1970,1970,0
20240318,121400,4342324,1970,1970,1970,1970,4
20240318,121300,4334444,1970,1970,1970,1970,0
20240318,121200,4334444,1970,1970,1970,1970,0
20240318,121100,4334444,1970,1970,1970,1970,0
20240318,121000,4334444,1970,1970,1970,1970,0
20240318,120900,4334444,1970,1970,1970,1970,0
20240318,120800,4334444,1970,1970,1970,1970,0
20240318,120700,4334444,1970,1970,1970,1970,0
20240318,120600,4334444,1970,1970,1970,1970,0
20240318,120500,4334444,1970,1970,1970,1970,1
20240318,120400,4332474,1970,1970,1970,1970,0
20240318,120300,4332474,1970,1970,1970,1970,1
20240318,120200,4330504,1966,1968,1968,1966,65
20240318,120100,4202674,1966,1966,1966,1966,0
20240318,120000,4202674,1966,1966,1966,1966,0
20240318,115900,4202674,1966,1966,1966,1966,0
20240318,115800,4202674,1966,1966,1966,1966,0
20240318,115700,4202674,1966,1966,1966,1966,0
20240318,115600,4202674,1966,1966,1966,1966,0
20240318,115500,4202674,1966,1966,1966,1966,0
20240318,115400,4202674,1966,1966,1966,1966,0
20240318,115300,4202674,1966,1966,1966,1966,0
20240318,115200,4202674,1966,1966,1966,1966,0
20240318,115100,4202674,1966,1966,1966,1966,0
20240318,115000,4202674,1966,1966,1966,1966,0
20240318,114900,4202674,1966,1966,1966,1966,0
20240318,114800,4202674,1966,1966,1966,1966,83
20240318,114700,4039496,1966,1966,1966,1966,0
20240318,114600,4039496,1966,1966,1966,1966,0
20240318,114500,4039496,1966,1966,1966,1966,0
20240318,114400,4039496,1966,1966,1966,1966,0
20240318,114300,4039496,1966,1966,1966,1966,0
20240318,114200,4039496,1966,1966,1966,1966,0
20240318,114100,4039496,1966,1966,1966,1966,0
20240318,114000,4039496,1966,1966,1966,1966,0
20240318,113900,4039496,1966,1966,1966,1966,0
20240318,113800,4039496,1966,1966,1966,1966,0
20240318,113700,4039496,1966,1966,1966,1966,0
20240318,113600,4039496,1966,1966,1966,1966,0
20240318,113500,4039496,1966,1966,1966,1966,0
20240318,113400,4039496,1966,1966,1966,1966,0
20240318,113300,4039496,1966,1966,1966,1966,0
20240318,113200,4039496,1966,1966,1966,1966,0
20240318,113100,4039496,1966,1966,1966,1966,0
20240318,113000,4039496,1966,1966,1966,1966,0
20240318,112900,4039496,1966,1966,1966,1966,0
20240318,112800,4039496,1966,1966,1966,1966,0
20240318,112700,4039496,1966,1966,1966,1966,0
20240318,112600,4039496,1966,1966,1966,1966,0
20240318,112500,4039496,1966,1966,1966,1966,0
20240318,112400,4039496,1966,1966,1966,1966,0
20240318,112300,4039496,1966,1966,1966,1966,0
20240318,112200,4039496,1966,1966,1966,1966,0
20240318,112100,4039496,1966,1966,1966,1966,0
20240318,112000,4039496,1966,1966,1966,1966,2
20240318,111900,4035564,1966,1967,1967,1966,435
20240318,111800,3179921,1966,1969,1969,1966,1068
20240318,111700,1079070,1971,1971,1971,1971,0
20240318,111600,1079070,1971,1971,1971,1971,0
20240318,111500,1079070,1971,1971,1971,1971,0
20240318,111400,1079070,1971,1971,1971,1971,0
20240318,111300,1079070,1971,1971,1971,1971,0
20240318,111200,1079070,1971,1971,1971,1971,0
20240318,111100,1079070,1971,1971,1971,1971,0
20240318,111000,1079070,1971,1971,1971,1971,0
20240318,110900,1079070,1971,1971,1971,1971,0
20240318,110800,1079070,1971,1971,1971,1971,0
20240318,110700,1079070,1971,1971,1971,1971,0
20240318,110600,1079070,1971,1971,1971,1971,0
20240318,110500,1079070,1971,1971,1971,1971,0
20240318,110400,1079070,1971,1971,1971,1971,0
20240318,110300,1079070,1971,1971,1971,1971,0
20240318,110200,1079070,1971,1971,1971,1971,0
20240318,110100,1079070,1971,1971,1971,1971,0
20240318,110000,1079070,1971,1971,1971,1971,0
20240318,105900,1079070,1971,1971,1971,1971,0
20240318,105800,1079070,1971,1971,1971,1971,1
20240318,105700,1077099,1971,1971,1971,1971,0
20240318,105600,1077099,1971,1971,1971,1971,0
20240318,105500,1077099,1971,1971,1971,1971,0
20240318,105400,1077099,1971,1971,1971,1971,0
20240318,105300,1077099,1971,1971,1971,1971,0
20240318,105200,1077099,1971,1971,1971,1971,0
20240318,105100,1077099,1971,1971,1971,1971,0
20240318,105000,1077099,1971,1971,1971,1971,0
20240318,104900,1077099,1971,1971,1971,1971,0
20240318,104800,1077099,1971,1971,1971,1971,0
20240318,104700,1077099,1971,1971,1971,1971,0
20240318,104600,1077099,1971,1971,1971,1971,0
20240318,104500,1077099,1971,1971,1971,1971,0
20240318,104400,1077099,1971,1971,1971,1971,0
20240318,104300,1077099,1971,1971,1971,1971,0
20240318,104200,1077099,1971,1971,1971,1971,0
20240318,104100,1077099,1971,1971,1971,1971,0
20240318,104000,1077099,1971,1973,1973,1971,344
20240318,103900,398950,1975,1975,1975,1975,0
20240318,103800,398950,1975,1975,1975,1975,0
20240318,103700,398950,1975,1975,1975,1975,0
20240318,103600,398950,1975,1975,1975,1975,0
20240318,103500,398950,1975,1975,1975,1975,0
20240318,103400,398950,1975,1975,1975,1975,0
20240318,103300,398950,1975,1975,1975,1975,0
20240318,103200,398950,1975,1975,1975,1975,0
20240318,103100,398950,1975,1975,1975,1975,0
20240318,103000,398950,1975,1975,1975,1975,0
20240318,102900,398950,1975,1975,1975,1975,0
20240318,102800,398950,1975,1975,1975,1975,0
20240318,102700,398950,1975,1975,1975,1975,0
20240318,102600,398950,1975,1975,1975,1975,0
20240318,102500,398950,1975,1975,1975,1975,0
20240318,102400,398950,1975,1975,1975,1975,0
20240318,102300,398950,1975,1975,1975,1975,0
20240318,102200,398950,1975,1975,1975,1975,0
20240318,102100,398950,1975,1975,1975,1975,0
20240318,102000,398950,1975,1975,1975,1975,0
20240318,101900,398950,1975,1975,1975,1975,0
20240318,101800,398950,1975,1975,1975,1975,0
20240318,101700,398950,1975,1975,1975,1975,0
20240318,101600,398950,1975,1975,1975,1975,0
20240318,101500,398950,1975,1975,1975,1975,0
20240318,101400,398950,1975,1975,1975,1975,0
20240318,101300,398950,1975,1975,1975,1975,0
20240318,101200,398950,1975,1975,1975,1975,0
20240318,101100,398950,1975,1975,1975,1975,0
20240318,101000,398950,1975,1975,1975,1975,0
20240318,100900,398950,1975,1975,1975,1975,0
20240318,100800,398950,1975,1975,1975,1975,0
20240318,100700,398950,1975,1975,1975,1975,0
20240318,100600,398950,1975,1975,1975,1975,200
20240318,100500,3950,1975,1975,1975,1975,0
20240318,100400,3950,1975,1975,1975,1975,0
20240318,100300,3950,1975,1975,1975,1975,0
20240318,100200,3950,1975,1975,1975,1975,0
20240318,100100,3950,1975,1975,1975,1975,0
20240318,100000,3950,1975,1975,1975,1975,0
20240318,095900,3950,1975,1975,1975,1975,0
20240318,095800,3950,1975,1975,1975,1975,0
20240318,095700,3950,1975,1975,1975,1975,0
20240318,095600,3950,1975,1975,1975,1975,0
20240318,095500,3950,1975,1975,1975,1975,0
20240318,095400,3950,1975,1975,1975,1975,0
20240318,095300,3950,1975,1975,1975,1975,0
20240318,095200,3950,1975,1975,1975,1975,0
20240318,095100,3950,1975,1975,1975,1975,0
20240318,095000,3950,1975,1975,1975,1975,0
20240318,094900,3950,1975,1975,1975,1975,0
20240318,094800,3950,1975,1975,1975,1975,1
20240318,094700,1975,1975,1975,1975,1975,0
20240318,094600,1975,1975,1975,1975,1975,0
20240318,094500,1975,1975,1975,1975,1975,0
20240318,094400,1975,1975,1975,1975,1975,0
20240318,094300,1975,1975,1975,1975,1975,0
20240318,094200,1975,1975,1975,1975,1975,0
20240318,094100,1975,1975,1975,1975,1975,0
20240318,094000,1975,1975,1975,1975,1975,0
20240318,093900,1975,1975,1975,1975,1975,0
20240318,093800,1975,1975,1975,1975,1975,0
20240318,093700,1975,1975,1975,1975,1975,0
20240318,093600,1975,1975,1975,1975,1975,0
20240318,093500,1975,1975,1975,1975,1975,0
20240318,093400,1975,1975,1975,1975,1975,0
20240318,093300,1975,1975,1975,1975,1975,0
20240318,093200,1975,1975,1975,1975,1975,0
20240318,093100,1975,1975,1975,1975,1975,0
20240318,093000,1975,1975,1975,1975,1975,0
20240318,092900,1975,1975,1975,1975,1975,0
20240318,092800,1975,1975,1975,1975,1975,0
20240318,092700,1975,1975,1975,1975,1975,0
20240318,092600,1975,1975,1975,1975,1975,0
20240318,092500,1975,1975,1975,1975,1975,0
20240318,092400,1975,1975,1975,1975,1975,0
20240318,092300,1975,1975,1975,1975,1975,0
20240318,092200,1975,1975,1975,1975,1975,0
20240318,092100,1975,1975,1975,1975,1975,0
20240318,092000,1975,1975,1975,1975,1975,0
20240318,091900,1975,1975,1975,1975,1975,0
20240318,091800,1975,1975,1975,1975,1975,0
20240318,091700,1975,1975,1975,1975,1975,0
20240318,091600,1975,1975,1975,1975,1975,0
20240318,091500,1975,1975,1975,1975,1975,0
20240318,091400,1975,1975,1975,1975,1975,0
20240318,091300,1975,1975,1975,1975,1975,0
20240318,091200,1975,1975,1975,1975,1975,0
20240318,091100,1975,1975,1975,1975,1975,0
20240318,091000,1975,1975,1975,1975,1975,0
20240318,090900,1975,1975,1975,1975,1975,0
20240318,090800,1975,1975,1975,1975,1975,0
20240318,090700,1975,1975,1975,1975,1975,0
20240318,090600,1975,1975,1975,1975,1975,0
20240318,090500,1975,1975,1975,1975,1975,1
20240318,090400,0,1966,1966,1966,1966,0
20240318,090300,0,1966,1966,1966,1966,0
20240318,090200,0,1966,1966,1966,1966,0
20240318,090100,0,1966,1966,1966,1966,0
20240318,090000,0,1966,1966,1966,1966,0