KissMeData/024740/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,190700,208177850,1985,1985,1985,1985,2684
20240830,190600,208177850,1985,1985,1985,1985,0
20240830,190500,208177850,1985,1985,1985,1985,0
20240830,190400,208177850,1985,1985,1985,1985,0
20240830,190300,208177850,1985,1985,1985,1985,0
20240830,190200,208177850,1985,1985,1985,1985,0
20240830,190100,208177850,1985,1985,1985,1985,0
20240830,190000,208177850,1985,1985,1985,1985,0
20240830,185900,208177850,1985,1985,1985,1985,0
20240830,185800,208177850,1985,1985,1985,1985,0
20240830,185700,208177850,1985,1985,1985,1985,0
20240830,185600,208177850,1985,1985,1985,1985,0
20240830,185500,208177850,1985,1985,1985,1985,0
20240830,185400,208177850,1985,1985,1985,1985,0
20240830,185300,208177850,1985,1985,1985,1985,0
20240830,185200,208177850,1985,1985,1985,1985,0
20240830,185100,208177850,1985,1985,1985,1985,0
20240830,185000,208177850,1985,1985,1985,1985,0
20240830,184900,208177850,1985,1985,1985,1985,0
20240830,184800,208177850,1985,1985,1985,1985,0
20240830,184700,208177850,1985,1985,1985,1985,0
20240830,184600,208177850,1985,1985,1985,1985,0
20240830,184500,208177850,1985,1985,1985,1985,0
20240830,184400,208177850,1985,1985,1985,1985,0
20240830,184300,208177850,1985,1985,1985,1985,0
20240830,184200,208177850,1985,1985,1985,1985,0
20240830,184100,208177850,1985,1985,1985,1985,0
20240830,184000,208177850,1985,1985,1985,1985,0
20240830,183900,208177850,1985,1985,1985,1985,0
20240830,183800,208177850,1985,1985,1985,1985,0
20240830,183700,208177850,1985,1985,1985,1985,2684
20240830,183600,208177850,1985,1985,1985,1985,0
20240830,183500,208177850,1985,1985,1985,1985,0
20240830,183400,208177850,1985,1985,1985,1985,0
20240830,183300,208177850,1985,1985,1985,1985,0
20240830,183200,208177850,1985,1985,1985,1985,0
20240830,183100,208177850,1985,1985,1985,1985,0
20240830,183000,208177850,1985,1985,1985,1985,0
20240830,182900,208177850,1985,1985,1985,1985,0
20240830,182800,208177850,1985,1985,1985,1985,0
20240830,182700,208177850,1985,1985,1985,1985,0
20240830,182600,208177850,1985,1985,1985,1985,0
20240830,182500,208177850,1985,1985,1985,1985,0
20240830,182400,208177850,1985,1985,1985,1985,0
20240830,182300,208177850,1985,1985,1985,1985,0
20240830,182200,208177850,1985,1985,1985,1985,0
20240830,182100,208177850,1985,1985,1985,1985,0
20240830,182000,208177850,1985,1985,1985,1985,0
20240830,181900,208177850,1985,1985,1985,1985,0
20240830,181800,208177850,1985,1985,1985,1985,0
20240830,181700,208177850,1985,1985,1985,1985,0
20240830,181600,208177850,1985,1985,1985,1985,0
20240830,181500,208177850,1985,1985,1985,1985,0
20240830,181400,208177850,1985,1985,1985,1985,0
20240830,181300,208177850,1985,1985,1985,1985,0
20240830,181200,208177850,1985,1985,1985,1985,0
20240830,181100,208177850,1985,1985,1985,1985,0
20240830,181000,208177850,1985,1985,1985,1985,0
20240830,180900,208177850,1985,1985,1985,1985,0
20240830,180800,208177850,1985,1985,1985,1985,0
20240830,180700,208177850,1985,1985,1985,1985,2684
20240830,180600,208177850,1985,1985,1985,1985,0
20240830,180500,208177850,1985,1985,1985,1985,0
20240830,180400,208177850,1985,1985,1985,1985,0
20240830,180300,208177850,1985,1985,1985,1985,0
20240830,180200,208177850,1985,1985,1985,1985,0
20240830,180100,208177850,1985,1985,1985,1985,0
20240830,180000,208177850,1985,1985,1985,1985,0
20240830,175900,208177850,1985,1985,1985,1985,0
20240830,175800,208177850,1985,1985,1985,1985,0
20240830,175700,208177850,1985,1985,1985,1985,0
20240830,175600,208177850,1985,1985,1985,1985,0
20240830,175500,208177850,1985,1985,1985,1985,0
20240830,175400,208177850,1985,1985,1985,1985,0
20240830,175300,208177850,1985,1985,1985,1985,0
20240830,175200,208177850,1985,1985,1985,1985,0
20240830,175100,208177850,1985,1985,1985,1985,0
20240830,175000,208177850,1985,1985,1985,1985,0
20240830,174900,208177850,1985,1985,1985,1985,0
20240830,174800,208177850,1985,1985,1985,1985,0
20240830,174700,208177850,1985,1985,1985,1985,0
20240830,174600,208177850,1985,1985,1985,1985,0
20240830,174500,208177850,1985,1985,1985,1985,0
20240830,174400,208177850,1985,1985,1985,1985,0
20240830,174300,208177850,1985,1985,1985,1985,0
20240830,174200,208177850,1985,1985,1985,1985,0
20240830,174100,208177850,1985,1985,1985,1985,0
20240830,174000,208177850,1985,1985,1985,1985,0
20240830,173900,208177850,1985,1985,1985,1985,0
20240830,173800,208177850,1985,1985,1985,1985,0
20240830,173700,208177850,1985,1985,1985,1985,2684
20240830,173600,208177850,1985,1985,1985,1985,0
20240830,173500,208177850,1985,1985,1985,1985,0
20240830,173400,208177850,1985,1985,1985,1985,0
20240830,173300,208177850,1985,1985,1985,1985,0
20240830,173200,208177850,1985,1985,1985,1985,0
20240830,173100,208177850,1985,1985,1985,1985,0
20240830,173000,208177850,1985,1985,1985,1985,0
20240830,172900,208177850,1985,1985,1985,1985,0
20240830,172800,208177850,1985,1985,1985,1985,0
20240830,172700,208177850,1985,1985,1985,1985,0
20240830,172600,208177850,1985,1985,1985,1985,0
20240830,172500,208177850,1985,1985,1985,1985,0
20240830,172400,208177850,1985,1985,1985,1985,0
20240830,172300,208177850,1985,1985,1985,1985,0
20240830,172200,208177850,1985,1985,1985,1985,0
20240830,172100,208177850,1985,1985,1985,1985,0
20240830,172000,208177850,1985,1985,1985,1985,0
20240830,171900,208177850,1985,1985,1985,1985,0
20240830,171800,208177850,1985,1985,1985,1985,0
20240830,171700,208177850,1985,1985,1985,1985,0
20240830,171600,208177850,1985,1985,1985,1985,0
20240830,171500,208177850,1985,1985,1985,1985,0
20240830,171400,208177850,1985,1985,1985,1985,0
20240830,171300,208177850,1985,1985,1985,1985,0
20240830,171200,208177850,1985,1985,1985,1985,0
20240830,171100,208177850,1985,1985,1985,1985,0
20240830,171000,208177850,1985,1985,1985,1985,0
20240830,170900,208177850,1985,1985,1985,1985,0
20240830,170800,208177850,1985,1985,1985,1985,0
20240830,170700,208177850,1985,1985,1985,1985,2684
20240830,170600,208177850,1985,1985,1985,1985,0
20240830,170500,208177850,1985,1985,1985,1985,0
20240830,170400,208177850,1985,1985,1985,1985,0
20240830,170300,208177850,1985,1985,1985,1985,0
20240830,170200,208177850,1985,1985,1985,1985,0
20240830,170100,208177850,1985,1985,1985,1985,0
20240830,170000,208177850,1985,1985,1985,1985,0
20240830,165900,208177850,1985,1985,1985,1985,0
20240830,165800,208177850,1985,1985,1985,1985,0
20240830,165700,208177850,1985,1985,1985,1985,0
20240830,165600,208177850,1985,1985,1985,1985,0
20240830,165500,208177850,1985,1985,1985,1985,0
20240830,165400,208177850,1985,1985,1985,1985,0
20240830,165300,208177850,1985,1985,1985,1985,0
20240830,165200,208177850,1985,1985,1985,1985,0
20240830,165100,208177850,1985,1985,1985,1985,0
20240830,165000,208177850,1985,1985,1985,1985,0
20240830,164900,208177850,1985,1985,1985,1985,0
20240830,164800,208177850,1985,1985,1985,1985,0
20240830,164700,208177850,1985,1985,1985,1985,0
20240830,164600,208177850,1985,1985,1985,1985,0
20240830,164500,208177850,1985,1985,1985,1985,0
20240830,164400,208177850,1985,1985,1985,1985,0
20240830,164300,208177850,1985,1985,1985,1985,0
20240830,164200,208177850,1985,1985,1985,1985,0
20240830,164100,208177850,1985,1985,1985,1985,0
20240830,164000,208177850,1985,1985,1985,1985,0
20240830,163900,208177850,1985,1985,1985,1985,0
20240830,163800,208177850,1985,1985,1985,1985,0
20240830,163700,208177850,1985,1985,1985,1985,2684
20240830,163600,208177850,1985,1985,1985,1985,0
20240830,163500,208177850,1985,1985,1985,1985,0
20240830,163400,208177850,1985,1985,1985,1985,0
20240830,163300,208177850,1985,1985,1985,1985,0
20240830,163200,208177850,1985,1985,1985,1985,0
20240830,163100,208177850,1985,1985,1985,1985,0
20240830,163000,208177850,1985,1985,1985,1985,0
20240830,162900,208177850,1985,1985,1985,1985,0
20240830,162800,208177850,1985,1985,1985,1985,0
20240830,162700,208177850,1985,1985,1985,1985,0
20240830,162600,208177850,1985,1985,1985,1985,0
20240830,162500,208177850,1985,1985,1985,1985,0
20240830,162400,208177850,1985,1985,1985,1985,0
20240830,162300,208177850,1985,1985,1985,1985,0
20240830,162200,208177850,1985,1985,1985,1985,0
20240830,162100,208177850,1985,1985,1985,1985,0
20240830,162000,208177850,1985,1985,1985,1985,0
20240830,161900,208177850,1985,1985,1985,1985,0
20240830,161800,208177850,1985,1985,1985,1985,0
20240830,161700,208177850,1985,1985,1985,1985,0
20240830,161600,208177850,1985,1985,1985,1985,0
20240830,161500,208177850,1985,1985,1985,1985,0
20240830,161400,208177850,1985,1985,1985,1985,0
20240830,161300,208177850,1985,1985,1985,1985,0
20240830,161200,208177850,1985,1985,1985,1985,0
20240830,161100,208177850,1985,1985,1985,1985,0
20240830,161000,208177850,1985,1985,1985,1985,0
20240830,160900,208177850,1985,1985,1985,1985,0
20240830,160800,208177850,1985,1985,1985,1985,0
20240830,160700,208177850,1985,1985,1985,1985,2684
20240830,160600,208177850,1985,1985,1985,1985,0
20240830,160500,208177850,1985,1985,1985,1985,0
20240830,160400,208177850,1985,1985,1985,1985,0
20240830,160300,208177850,1985,1985,1985,1985,0
20240830,160200,208177850,1985,1985,1985,1985,0
20240830,160100,208177850,1985,1985,1985,1985,0
20240830,160000,208177850,1985,1985,1985,1985,0
20240830,155900,208177850,1985,1985,1985,1985,0
20240830,155800,208177850,1985,1985,1985,1985,0
20240830,155700,208177850,1985,1985,1985,1985,0
20240830,155600,208177850,1985,1985,1985,1985,0
20240830,155500,208177850,1985,1985,1985,1985,0
20240830,155400,208177850,1985,1985,1985,1985,0
20240830,155300,208177850,1985,1985,1985,1985,0
20240830,155200,208177850,1985,1985,1985,1985,0
20240830,155100,208177850,1985,1985,1985,1985,0
20240830,155000,208177850,1985,1985,1985,1985,0
20240830,154900,208177850,1985,1985,1985,1985,0
20240830,154800,208177850,1985,1985,1985,1985,0
20240830,154700,208177850,1985,1985,1985,1985,0
20240830,154600,208177850,1985,1985,1985,1985,0
20240830,154500,208177850,1985,1985,1985,1985,0
20240830,154400,208177850,1985,1985,1985,1985,0
20240830,154300,208177850,1985,1985,1985,1985,0
20240830,154200,208177850,1985,1985,1985,1985,0
20240830,154100,208177850,1985,1985,1985,1985,0
20240830,154000,208177850,1985,1985,1985,1985,0
20240830,153900,208177850,1985,1985,1985,1985,0
20240830,153800,208177850,1985,1985,1985,1985,0
20240830,153700,208177850,1985,1985,1985,1985,2684
20240830,153600,208177850,1985,1985,1985,1985,0
20240830,153500,208177850,1985,1985,1985,1985,0
20240830,153400,208177850,1985,1985,1985,1985,0
20240830,153300,208177850,1985,1985,1985,1985,0
20240830,153200,208177850,1985,1985,1985,1985,0
20240830,153100,208177850,1985,1985,1985,1985,0
20240830,153000,208177850,1985,1985,1985,1985,2684
20240830,152900,202850110,1988,1988,1988,1988,0
20240830,152800,202850110,1988,1988,1988,1988,0
20240830,152700,202850110,1988,1988,1988,1988,0
20240830,152600,202850110,1988,1988,1988,1988,0
20240830,152500,202850110,1988,1988,1988,1988,0
20240830,152400,202850110,1988,1988,1988,1988,0
20240830,152300,202850110,1988,1988,1988,1988,0
20240830,152200,202850110,1988,1988,1988,1988,0
20240830,152100,202850110,1988,1988,1988,1988,0
20240830,152000,202850110,1988,1988,1988,1988,0
20240830,151900,202850110,1988,1985,1988,1985,5
20240830,151800,202840182,1988,1988,1988,1975,1445
20240830,151700,199978315,1988,1987,1988,1987,578
20240830,151600,198829822,1987,1987,1987,1987,50
20240830,151500,198730472,1979,1985,1985,1979,1558
20240830,151400,195645684,1988,1988,1988,1988,0
20240830,151300,195645684,1988,1984,1988,1981,1501
20240830,151200,192670141,1985,1988,1988,1985,3624
20240830,151100,185475904,1989,1989,1989,1989,6
20240830,151000,185463970,1990,1989,1990,1989,14
20240830,150900,185436123,1990,1989,1990,1989,101
20240830,150800,185235233,1990,1990,1990,1990,0
20240830,150700,185235233,1990,1990,1990,1990,0
20240830,150600,185235233,1990,1989,1990,1989,100
20240830,150500,185036331,1989,1989,1989,1989,0
20240830,150400,185036331,1989,1989,1989,1989,2
20240830,150300,185032353,1990,1990,1990,1990,0
20240830,150200,185032353,1990,1990,1990,1990,0
20240830,150100,185032353,1990,1990,1990,1990,201
20240830,150000,184632363,1990,1990,1990,1990,0
20240830,145900,184632363,1990,1990,1990,1990,0
20240830,145800,184632363,1990,1989,1990,1989,60
20240830,145700,184513022,1990,1990,1990,1990,0
20240830,145600,184513022,1990,1990,1990,1990,0
20240830,145500,184513022,1990,1990,1990,1990,40
20240830,145400,184433422,1990,1989,1990,1989,57
20240830,145300,184320048,1990,1989,1990,1989,44
20240830,145200,184232531,1989,1989,1989,1989,67
20240830,145100,184099268,1989,1990,1990,1989,102
20240830,145000,183896378,1990,1990,1990,1990,4
20240830,144900,183888418,1990,1990,1990,1990,0
20240830,144800,183888418,1990,1990,1990,1990,51
20240830,144700,183786928,1990,1990,1990,1990,9
20240830,144600,183769018,1990,1990,1990,1990,0
20240830,144500,183769018,1990,1989,1990,1989,22
20240830,144400,183725258,1990,1989,1990,1989,397
20240830,144300,182935316,1989,1988,1989,1988,3379
20240830,144200,176217863,1988,1987,1988,1987,796
20240830,144100,174636111,1987,1987,1987,1985,63
20240830,144000,174511050,1987,1987,1987,1987,0
20240830,143900,174511050,1987,1987,1987,1987,0
20240830,143800,174511050,1987,1986,1987,1986,6
20240830,143700,174499133,1986,1985,1986,1985,477
20240830,143600,173552250,1985,1985,1985,1985,1
20240830,143500,173550265,1984,1984,1985,1984,15
20240830,143400,173520504,1984,1985,1985,1984,139
20240830,143300,173244597,1985,1983,1985,1983,1670
20240830,143200,169931258,1983,1983,1983,1983,865
20240830,143100,168215963,1983,1981,1983,1981,2
20240830,143000,168211999,1983,1983,1983,1983,6
20240830,142900,168200101,1983,1983,1983,1983,5
20240830,142800,168190186,1983,1983,1983,1983,0
20240830,142700,168190186,1983,1983,1983,1983,0
20240830,142600,168190186,1983,1982,1983,1982,501
20240830,142500,167197203,1983,1983,1983,1983,0
20240830,142400,167197203,1983,1982,1983,1982,198
20240830,142300,166804665,1982,1982,1982,1982,0
20240830,142200,166804665,1982,1982,1982,1982,0
20240830,142100,166804665,1982,1982,1982,1982,0
20240830,142000,166804665,1982,1982,1982,1982,4
20240830,141900,166796737,1982,1982,1983,1982,689
20240830,141800,165431138,1982,1979,1982,1979,1701
20240830,141700,162062771,1978,1978,1978,1978,50
20240830,141600,161963871,1980,1977,1980,1975,1188
20240830,141500,159614003,1975,1976,1976,1975,296
20240830,141400,159029117,1976,1975,1976,1975,6867
20240830,141300,145466187,1975,1975,1975,1975,1
20240830,141200,145464212,1975,1973,1975,1973,658
20240830,141100,144165474,1972,1972,1972,1972,1345
20240830,141000,141513134,1972,1971,1972,1971,1568
20240830,140900,138422455,1970,1970,1970,1970,0
20240830,140800,138422455,1970,1970,1970,1970,3
20240830,140700,138416545,1971,1971,1971,1971,0
20240830,140600,138416545,1971,1971,1971,1971,0
20240830,140500,138416545,1971,1971,1971,1971,0
20240830,140400,138416545,1971,1971,1971,1971,0
20240830,140300,138416545,1971,1971,1971,1971,1
20240830,140200,138414574,1971,1969,1971,1969,50
20240830,140100,138316122,1970,1971,1971,1970,92
20240830,140000,138134842,1971,1971,1971,1971,25
20240830,135900,138085567,1971,1971,1971,1971,2
20240830,135800,138081625,1971,1971,1971,1971,1
20240830,135700,138079654,1969,1970,1971,1969,13
20240830,135600,138054054,1971,1971,1971,1971,0
20240830,135500,138054054,1971,1971,1971,1971,0
20240830,135400,138054054,1971,1971,1971,1971,0
20240830,135300,138054054,1971,1971,1971,1971,0
20240830,135200,138054054,1971,1971,1971,1971,0
20240830,135100,138054054,1971,1971,1971,1971,0
20240830,135000,138054054,1971,1970,1971,1970,111
20240830,134900,137835383,1970,1970,1970,1970,0
20240830,134800,137835383,1970,1970,1970,1970,1348
20240830,134700,135179823,1969,1969,1969,1969,0
20240830,134600,135179823,1969,1969,1969,1969,450
20240830,134500,134293773,1970,1970,1970,1970,1
20240830,134400,134291803,1969,1969,1969,1969,300
20240830,134300,133701103,1970,1970,1970,1970,0
20240830,134200,133701103,1970,1970,1970,1969,352
20240830,134100,133008013,1969,1969,1969,1969,200
20240830,134000,132614213,1970,1970,1970,1970,24
20240830,133900,132566933,1969,1969,1969,1968,721
20240830,133800,131147329,1969,1969,1969,1969,0
20240830,133700,131147329,1969,1969,1969,1969,0
20240830,133600,131147329,1969,1969,1969,1969,1
20240830,133500,131145360,1969,1969,1969,1969,0
20240830,133400,131145360,1969,1969,1969,1969,0
20240830,133300,131145360,1969,1969,1969,1969,1
20240830,133200,131143391,1968,1968,1968,1968,0
20240830,133100,131143391,1968,1968,1968,1968,73
20240830,133000,130999727,1968,1968,1968,1968,97
20240830,132900,130808831,1968,1968,1968,1968,0
20240830,132800,130808831,1968,1968,1968,1968,0
20240830,132700,130808831,1968,1967,1968,1965,888
20240830,132600,129063581,1968,1968,1968,1968,0
20240830,132500,129063581,1968,1968,1968,1968,0
20240830,132400,129063581,1968,1968,1968,1968,0
20240830,132300,129063581,1968,1968,1968,1968,1
20240830,132200,129061613,1968,1968,1968,1968,100
20240830,132100,128864813,1968,1968,1968,1968,1
20240830,132000,128862845,1968,1968,1968,1968,0
20240830,131900,128862845,1968,1968,1968,1968,10
20240830,131800,128843165,1968,1968,1968,1968,0
20240830,131700,128843165,1968,1968,1968,1968,1
20240830,131600,128841197,1969,1969,1969,1969,0
20240830,131500,128841197,1969,1969,1969,1969,0
20240830,131400,128841197,1969,1966,1969,1966,60
20240830,131300,128723231,1965,1965,1965,1965,1285
20240830,131200,126198206,1965,1965,1965,1965,900
20240830,131100,124429706,1965,1965,1965,1965,10
20240830,131000,124410056,1964,1964,1964,1964,1
20240830,130900,124408092,1965,1965,1965,1965,0
20240830,130800,124408092,1965,1965,1965,1965,400
20240830,130700,123622092,1965,1965,1965,1965,3
20240830,130600,123616197,1965,1965,1965,1965,4
20240830,130500,123608337,1965,1965,1965,1965,294
20240830,130400,123030627,1965,1965,1965,1965,101
20240830,130300,122832162,1966,1966,1966,1966,0
20240830,130200,122832162,1966,1966,1966,1966,0
20240830,130100,122832162,1966,1966,1966,1966,0
20240830,130000,122832162,1966,1966,1966,1966,0
20240830,125900,122832162,1966,1966,1966,1966,5
20240830,125800,122822332,1966,1966,1966,1966,5
20240830,125700,122812502,1966,1966,1966,1966,0
20240830,125600,122812502,1966,1966,1966,1966,0
20240830,125500,122812502,1966,1966,1966,1966,10
20240830,125400,122792842,1966,1966,1966,1966,0
20240830,125300,122792842,1966,1966,1966,1966,0
20240830,125200,122792842,1966,1966,1966,1966,0
20240830,125100,122792842,1966,1966,1966,1966,0
20240830,125000,122792842,1966,1966,1966,1966,0
20240830,124900,122792842,1966,1966,1966,1966,5
20240830,124800,122783012,1965,1965,1965,1965,0
20240830,124700,122783012,1965,1965,1965,1965,0
20240830,124600,122783012,1965,1965,1965,1965,536
20240830,124500,121729772,1966,1966,1966,1966,0
20240830,124400,121729772,1966,1966,1966,1966,0
20240830,124300,121729772,1966,1966,1966,1966,0
20240830,124200,121729772,1966,1966,1966,1966,3340
20240830,124100,115163332,1970,1970,1970,1970,0
20240830,124000,115163332,1970,1970,1970,1970,0
20240830,123900,115163332,1970,1970,1970,1970,1
20240830,123800,115161362,1969,1969,1969,1969,9
20240830,123700,115143641,1969,1969,1969,1969,1
20240830,123600,115141672,1965,1965,1965,1965,494
20240830,123500,114170962,1970,1970,1970,1970,1
20240830,123400,114168992,1965,1965,1965,1965,0
20240830,123300,114168992,1965,1965,1965,1965,0
20240830,123200,114168992,1965,1965,1965,1965,0
20240830,123100,114168992,1965,1970,1970,1965,686
20240830,123000,112820724,1970,1970,1970,1970,0
20240830,122900,112820724,1970,1970,1970,1970,1
20240830,122800,112818754,1967,1967,1967,1967,0
20240830,122700,112818754,1967,1967,1967,1967,10
20240830,122600,112799084,1966,1966,1966,1966,0
20240830,122500,112799084,1966,1966,1966,1966,6
20240830,122400,112787288,1967,1967,1967,1967,0
20240830,122300,112787288,1967,1968,1968,1967,3192
20240830,122200,106506054,1969,1970,1970,1969,54
20240830,122100,106399690,1971,1971,1971,1971,0
20240830,122000,106399690,1971,1971,1971,1971,100
20240830,121900,106202590,1971,1971,1971,1971,0
20240830,121800,106202590,1971,1971,1971,1971,0
20240830,121700,106202590,1971,1971,1971,1971,0
20240830,121600,106202590,1971,1971,1971,1971,0
20240830,121500,106202590,1971,1971,1971,1971,0
20240830,121400,106202590,1971,1971,1971,1971,0
20240830,121300,106202590,1971,1971,1971,1971,0
20240830,121200,106202590,1971,1971,1971,1971,1
20240830,121100,106200619,1972,1972,1972,1972,0
20240830,121000,106200619,1972,1972,1972,1972,0
20240830,120900,106200619,1972,1972,1972,1972,0
20240830,120800,106200619,1972,1972,1972,1972,0
20240830,120700,106200619,1972,1972,1972,1972,0
20240830,120600,106200619,1972,1972,1972,1972,0
20240830,120500,106200619,1972,1972,1972,1972,0
20240830,120400,106200619,1972,1972,1972,1972,0
20240830,120300,106200619,1972,1972,1972,1972,0
20240830,120200,106200619,1972,1972,1972,1972,0
20240830,120100,106200619,1972,1972,1972,1972,0
20240830,120000,106200619,1972,1972,1972,1972,0
20240830,115900,106200619,1972,1972,1972,1972,0
20240830,115800,106200619,1972,1972,1972,1972,0
20240830,115700,106200619,1972,1972,1972,1972,0
20240830,115600,106200619,1972,1972,1972,1972,0
20240830,115500,106200619,1972,1972,1972,1972,0
20240830,115400,106200619,1972,1972,1972,1972,1
20240830,115300,106198647,1972,1972,1972,1972,0
20240830,115200,106198647,1972,1972,1972,1972,0
20240830,115100,106198647,1972,1972,1972,1972,0
20240830,115000,106198647,1972,1972,1972,1972,50
20240830,114900,106100047,1971,1971,1971,1971,0
20240830,114800,106100047,1971,1971,1971,1971,0
20240830,114700,106100047,1971,1972,1972,1971,4
20240830,114600,106092162,1970,1971,1971,1970,4
20240830,114500,106084280,1972,1971,1972,1970,37
20240830,114400,106011356,1971,1971,1971,1971,0
20240830,114300,106011356,1971,1971,1971,1971,0
20240830,114200,106011356,1971,1971,1971,1971,0
20240830,114100,106011356,1971,1971,1971,1971,0
20240830,114000,106011356,1971,1971,1971,1971,0
20240830,113900,106011356,1971,1971,1971,1971,0
20240830,113800,106011356,1971,1971,1971,1971,3
20240830,113700,106005443,1971,1971,1971,1971,0
20240830,113600,106005443,1971,1971,1971,1971,0
20240830,113500,106005443,1971,1971,1971,1971,1
20240830,113400,106003472,1972,1972,1972,1972,1
20240830,113300,106001500,1968,1968,1968,1968,0
20240830,113200,106001500,1968,1968,1968,1968,0
20240830,113100,106001500,1968,1968,1968,1968,100
20240830,113000,105804700,1970,1970,1970,1970,0
20240830,112900,105804700,1970,1970,1970,1970,0
20240830,112800,105804700,1970,1970,1970,1970,0
20240830,112700,105804700,1970,1970,1970,1970,468
20240830,112600,104882740,1970,1969,1970,1969,35
20240830,112500,104813824,1969,1969,1969,1969,0
20240830,112400,104813824,1969,1969,1969,1969,0
20240830,112300,104813824,1969,1969,1969,1969,100
20240830,112200,104616924,1969,1969,1969,1969,0
20240830,112100,104616924,1969,1969,1969,1969,12
20240830,112000,104593296,1970,1970,1970,1970,0
20240830,111900,104593296,1970,1970,1970,1970,1
20240830,111800,104591326,1970,1970,1970,1970,0
20240830,111700,104591326,1970,1970,1970,1970,0
20240830,111600,104591326,1970,1970,1970,1970,0
20240830,111500,104591326,1970,1970,1970,1970,0
20240830,111400,104591326,1970,1970,1970,1970,0
20240830,111300,104591326,1970,1970,1970,1970,500
20240830,111200,103606326,1969,1969,1969,1969,454
20240830,111100,102712400,1969,1968,1969,1968,478
20240830,111000,101771350,1969,1969,1969,1969,10
20240830,110900,101751660,1969,1969,1969,1969,14
20240830,110800,101724094,1969,1969,1969,1969,0
20240830,110700,101724094,1969,1969,1969,1969,0
20240830,110600,101724094,1969,1969,1969,1969,18
20240830,110500,101688652,1969,1969,1969,1969,0
20240830,110400,101688652,1969,1969,1969,1969,0
20240830,110300,101688652,1969,1969,1969,1969,0
20240830,110200,101688652,1969,1969,1969,1969,0
20240830,110100,101688652,1969,1969,1969,1969,400
20240830,110000,100901052,1969,1969,1969,1969,16
20240830,105900,100869548,1969,1969,1969,1969,0
20240830,105800,100869548,1969,1969,1969,1969,0
20240830,105700,100869548,1969,1969,1969,1969,14
20240830,105600,100841982,1969,1969,1969,1969,24
20240830,105500,100794726,1969,1969,1969,1969,0
20240830,105400,100794726,1969,1969,1969,1969,0
20240830,105300,100794726,1969,1969,1969,1969,0
20240830,105200,100794726,1969,1969,1969,1969,0
20240830,105100,100794726,1969,1969,1969,1969,0
20240830,105000,100794726,1969,1969,1969,1969,1
20240830,104900,100792757,1970,1970,1970,1970,0
20240830,104800,100792757,1970,1970,1970,1970,20
20240830,104700,100753357,1970,1968,1970,1968,6
20240830,104600,100741547,1966,1966,1966,1966,0
20240830,104500,100741547,1966,1966,1966,1966,0
20240830,104400,100741547,1966,1966,1966,1966,0
20240830,104300,100741547,1966,1968,1968,1966,6810
20240830,104200,87352547,1966,1966,1966,1966,0
20240830,104100,87352547,1966,1971,1971,1966,500
20240830,104000,86369206,1971,1972,1972,1971,3
20240830,103900,86363291,1967,1967,1967,1967,0
20240830,103800,86363291,1967,1971,1971,1967,500
20240830,103700,85379095,1972,1972,1972,1972,1
20240830,103600,85377123,1971,1971,1971,1971,124
20240830,103500,85132719,1971,1971,1971,1971,1
20240830,103400,85130748,1972,1973,1973,1972,34
20240830,103300,85063678,1972,1972,1972,1972,2
20240830,103200,85059734,1972,1972,1972,1972,4
20240830,103100,85051846,1971,1973,1973,1971,37
20240830,103000,84978899,1973,1973,1973,1973,0
20240830,102900,84978899,1973,1973,1973,1973,0
20240830,102800,84978899,1973,1973,1973,1973,0
20240830,102700,84978899,1973,1973,1973,1973,0
20240830,102600,84978899,1973,1973,1973,1973,0
20240830,102500,84978899,1973,1973,1973,1973,0
20240830,102400,84978899,1973,1973,1973,1973,0
20240830,102300,84978899,1973,1973,1973,1973,0
20240830,102200,84978899,1973,1973,1973,1973,0
20240830,102100,84978899,1973,1973,1973,1973,0
20240830,102000,84978899,1973,1973,1973,1973,101
20240830,101900,84779626,1971,1973,1973,1971,256
20240830,101800,84274920,1973,1973,1973,1973,105
20240830,101700,84067755,1973,1973,1973,1973,0
20240830,101600,84067755,1973,1973,1973,1973,0
20240830,101500,84067755,1973,1973,1973,1973,0
20240830,101400,84067755,1973,1973,1973,1973,0
20240830,101300,84067755,1973,1973,1973,1973,1
20240830,101200,84065782,1973,1973,1973,1973,1
20240830,101100,84063809,1972,1972,1972,1972,1000
20240830,101000,82091809,1972,1971,1972,1966,862
20240830,100900,80396531,1972,1971,1972,1971,2
20240830,100800,80392588,1971,1971,1971,1971,0
20240830,100700,80392588,1971,1971,1971,1971,0
20240830,100600,80392588,1971,1971,1971,1971,0
20240830,100500,80392588,1971,1971,1971,1971,0
20240830,100400,80392588,1971,1971,1971,1971,1
20240830,100300,80390617,1972,1972,1972,1972,11
20240830,100200,80368925,1972,1972,1972,1972,0
20240830,100100,80368925,1972,1972,1972,1972,0
20240830,100000,80368925,1972,1970,1972,1967,129
20240830,095900,80114957,1971,1971,1971,1971,2
20240830,095800,80111015,1971,1971,1971,1971,4
20240830,095700,80103131,1973,1973,1973,1973,0
20240830,095600,80103131,1973,1973,1973,1973,0
20240830,095500,80103131,1973,1973,1973,1973,0
20240830,095400,80103131,1973,1973,1973,1973,0
20240830,095300,80103131,1973,1973,1973,1973,1
20240830,095200,80101158,1969,1969,1969,1969,50
20240830,095100,80002708,1969,1969,1969,1969,100
20240830,095000,79805808,1969,1969,1969,1969,0
20240830,094900,79805808,1969,1969,1969,1969,5
20240830,094800,79795963,1969,1969,1969,1969,0
20240830,094700,79795963,1969,1969,1969,1969,0
20240830,094600,79795963,1969,1969,1969,1969,1
20240830,094500,79793994,1969,1969,1969,1969,0
20240830,094400,79793994,1969,1969,1969,1969,10
20240830,094300,79774304,1969,1969,1969,1969,63
20240830,094200,79650257,1969,1969,1969,1969,0
20240830,094100,79650257,1969,1969,1969,1969,1
20240830,094000,79648288,1967,1969,1969,1967,13
20240830,093900,79622713,1969,1969,1969,1969,3
20240830,093800,79616806,1969,1966,1969,1966,21
20240830,093700,79575517,1967,1967,1967,1967,301
20240830,093600,78983450,1969,1969,1969,1969,0
20240830,093500,78983450,1969,1966,1969,1966,716
20240830,093400,77575791,1969,1969,1969,1969,0
20240830,093300,77575791,1969,1969,1969,1969,0
20240830,093200,77575791,1969,1969,1969,1969,0
20240830,093100,77575791,1969,1969,1969,1969,0
20240830,093000,77575791,1969,1969,1969,1967,4
20240830,092900,77567919,1967,1967,1967,1967,0
20240830,092800,77567919,1967,1967,1967,1967,0
20240830,092700,77567919,1967,1967,1967,1967,0
20240830,092600,77567919,1967,1967,1967,1967,0
20240830,092500,77567919,1967,1967,1967,1967,931
20240830,092400,75736642,1967,1967,1967,1967,0
20240830,092300,75736642,1967,1967,1967,1967,101
20240830,092200,75537975,1968,1970,1970,1968,20
20240830,092100,75498613,1974,1974,1974,1974,4
20240830,092000,75490717,1974,1974,1974,1974,100
20240830,091900,75293317,1974,1974,1974,1974,4
20240830,091800,75285421,1974,1974,1974,1974,0
20240830,091700,75285421,1974,1974,1974,1974,20
20240830,091600,75245941,1973,1973,1973,1973,3
20240830,091500,75240022,1973,1967,1973,1967,11
20240830,091400,75218379,1967,1973,1973,1967,22
20240830,091300,75175033,1974,1974,1974,1974,0
20240830,091200,75175033,1974,1970,1974,1970,731
20240830,091100,73732970,1970,1970,1970,1970,100
20240830,091000,73535970,1971,1966,1971,1966,8311
20240830,090900,57180759,1965,1966,1968,1965,1605
20240830,090800,54023717,1966,1966,1966,1966,0
20240830,090700,54023717,1966,1966,1966,1966,1
20240830,090600,54021751,1968,1968,1968,1968,0
20240830,090500,54021751,1968,1968,1968,1968,0
20240830,090400,54021751,1968,1968,1968,1968,0
20240830,090300,54021751,1968,1962,1969,1958,6094
20240830,090200,42074487,1968,1961,1968,1961,168
20240830,090100,41744339,1968,1970,1970,1968,131
20240830,090000,41486479,1955,1953,1960,1953,21242