KissMeData/024740/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190700,216268000,1954,1954,1954,1954,3613
20240902,190600,216268000,1954,1954,1954,1954,0
20240902,190500,216268000,1954,1954,1954,1954,0
20240902,190400,216268000,1954,1954,1954,1954,0
20240902,190300,216268000,1954,1954,1954,1954,0
20240902,190200,216268000,1954,1954,1954,1954,0
20240902,190100,216268000,1954,1954,1954,1954,0
20240902,190000,216268000,1954,1954,1954,1954,0
20240902,185900,216268000,1954,1954,1954,1954,0
20240902,185800,216268000,1954,1954,1954,1954,0
20240902,185700,216268000,1954,1954,1954,1954,0
20240902,185600,216268000,1954,1954,1954,1954,0
20240902,185500,216268000,1954,1954,1954,1954,0
20240902,185400,216268000,1954,1954,1954,1954,0
20240902,185300,216268000,1954,1954,1954,1954,0
20240902,185200,216268000,1954,1954,1954,1954,0
20240902,185100,216268000,1954,1954,1954,1954,0
20240902,185000,216268000,1954,1954,1954,1954,0
20240902,184900,216268000,1954,1954,1954,1954,0
20240902,184800,216268000,1954,1954,1954,1954,0
20240902,184700,216268000,1954,1954,1954,1954,0
20240902,184600,216268000,1954,1954,1954,1954,0
20240902,184500,216268000,1954,1954,1954,1954,0
20240902,184400,216268000,1954,1954,1954,1954,0
20240902,184300,216268000,1954,1954,1954,1954,0
20240902,184200,216268000,1954,1954,1954,1954,0
20240902,184100,216268000,1954,1954,1954,1954,0
20240902,184000,216268000,1954,1954,1954,1954,0
20240902,183900,216268000,1954,1954,1954,1954,0
20240902,183800,216268000,1954,1954,1954,1954,0
20240902,183700,216268000,1954,1954,1954,1954,3613
20240902,183600,216268000,1954,1954,1954,1954,0
20240902,183500,216268000,1954,1954,1954,1954,0
20240902,183400,216268000,1954,1954,1954,1954,0
20240902,183300,216268000,1954,1954,1954,1954,0
20240902,183200,216268000,1954,1954,1954,1954,0
20240902,183100,216268000,1954,1954,1954,1954,0
20240902,183000,216268000,1954,1954,1954,1954,0
20240902,182900,216268000,1954,1954,1954,1954,0
20240902,182800,216268000,1954,1954,1954,1954,0
20240902,182700,216268000,1954,1954,1954,1954,0
20240902,182600,216268000,1954,1954,1954,1954,0
20240902,182500,216268000,1954,1954,1954,1954,0
20240902,182400,216268000,1954,1954,1954,1954,0
20240902,182300,216268000,1954,1954,1954,1954,0
20240902,182200,216268000,1954,1954,1954,1954,0
20240902,182100,216268000,1954,1954,1954,1954,0
20240902,182000,216268000,1954,1954,1954,1954,0
20240902,181900,216268000,1954,1954,1954,1954,0
20240902,181800,216268000,1954,1954,1954,1954,0
20240902,181700,216268000,1954,1954,1954,1954,0
20240902,181600,216268000,1954,1954,1954,1954,0
20240902,181500,216268000,1954,1954,1954,1954,0
20240902,181400,216268000,1954,1954,1954,1954,0
20240902,181300,216268000,1954,1954,1954,1954,0
20240902,181200,216268000,1954,1954,1954,1954,0
20240902,181100,216268000,1954,1954,1954,1954,0
20240902,181000,216268000,1954,1954,1954,1954,0
20240902,180900,216268000,1954,1954,1954,1954,0
20240902,180800,216268000,1954,1954,1954,1954,0
20240902,180700,216268000,1954,1954,1954,1954,3613
20240902,180600,216268000,1954,1954,1954,1954,0
20240902,180500,216268000,1954,1954,1954,1954,0
20240902,180400,216268000,1954,1954,1954,1954,0
20240902,180300,216268000,1954,1954,1954,1954,0
20240902,180200,216268000,1954,1954,1954,1954,0
20240902,180100,216268000,1954,1954,1954,1954,0
20240902,180000,216268000,1954,1954,1954,1954,0
20240902,175900,216268000,1954,1954,1954,1954,0
20240902,175800,216268000,1954,1954,1954,1954,0
20240902,175700,216268000,1954,1954,1954,1954,0
20240902,175600,216268000,1954,1954,1954,1954,0
20240902,175500,216268000,1954,1954,1954,1954,0
20240902,175400,216268000,1954,1954,1954,1954,0
20240902,175300,216268000,1954,1954,1954,1954,0
20240902,175200,216268000,1954,1954,1954,1954,0
20240902,175100,216268000,1954,1954,1954,1954,0
20240902,175000,216268000,1954,1954,1954,1954,0
20240902,174900,216268000,1954,1954,1954,1954,0
20240902,174800,216268000,1954,1954,1954,1954,0
20240902,174700,216268000,1954,1954,1954,1954,0
20240902,174600,216268000,1954,1954,1954,1954,0
20240902,174500,216268000,1954,1954,1954,1954,0
20240902,174400,216268000,1954,1954,1954,1954,0
20240902,174300,216268000,1954,1954,1954,1954,0
20240902,174200,216268000,1954,1954,1954,1954,0
20240902,174100,216268000,1954,1954,1954,1954,0
20240902,174000,216268000,1954,1954,1954,1954,0
20240902,173900,216268000,1954,1954,1954,1954,0
20240902,173800,216268000,1954,1954,1954,1954,0
20240902,173700,216268000,1954,1954,1954,1954,3613
20240902,173600,216268000,1954,1954,1954,1954,0
20240902,173500,216268000,1954,1954,1954,1954,0
20240902,173400,216268000,1954,1954,1954,1954,0
20240902,173300,216268000,1954,1954,1954,1954,0
20240902,173200,216268000,1954,1954,1954,1954,0
20240902,173100,216268000,1954,1954,1954,1954,0
20240902,173000,216268000,1954,1954,1954,1954,0
20240902,172900,216268000,1954,1954,1954,1954,0
20240902,172800,216268000,1954,1954,1954,1954,0
20240902,172700,216268000,1954,1954,1954,1954,0
20240902,172600,216268000,1954,1954,1954,1954,0
20240902,172500,216268000,1954,1954,1954,1954,0
20240902,172400,216268000,1954,1954,1954,1954,0
20240902,172300,216268000,1954,1954,1954,1954,0
20240902,172200,216268000,1954,1954,1954,1954,0
20240902,172100,216268000,1954,1954,1954,1954,0
20240902,172000,216268000,1954,1954,1954,1954,0
20240902,171900,216268000,1954,1954,1954,1954,0
20240902,171800,216268000,1954,1954,1954,1954,0
20240902,171700,216268000,1954,1954,1954,1954,0
20240902,171600,216268000,1954,1954,1954,1954,0
20240902,171500,216268000,1954,1954,1954,1954,0
20240902,171400,216268000,1954,1954,1954,1954,0
20240902,171300,216268000,1954,1954,1954,1954,0
20240902,171200,216268000,1954,1954,1954,1954,0
20240902,171100,216268000,1954,1954,1954,1954,0
20240902,171000,216268000,1954,1954,1954,1954,0
20240902,170900,216268000,1954,1954,1954,1954,0
20240902,170800,216268000,1954,1954,1954,1954,0
20240902,170700,216268000,1954,1954,1954,1954,3613
20240902,170600,216268000,1954,1954,1954,1954,0
20240902,170500,216268000,1954,1954,1954,1954,0
20240902,170400,216268000,1954,1954,1954,1954,0
20240902,170300,216268000,1954,1954,1954,1954,0
20240902,170200,216268000,1954,1954,1954,1954,0
20240902,170100,216268000,1954,1954,1954,1954,0
20240902,170000,216268000,1954,1954,1954,1954,0
20240902,165900,216268000,1954,1954,1954,1954,0
20240902,165800,216268000,1954,1954,1954,1954,0
20240902,165700,216268000,1954,1954,1954,1954,0
20240902,165600,216268000,1954,1954,1954,1954,0
20240902,165500,216268000,1954,1954,1954,1954,0
20240902,165400,216268000,1954,1954,1954,1954,0
20240902,165300,216268000,1954,1954,1954,1954,0
20240902,165200,216268000,1954,1954,1954,1954,0
20240902,165100,216268000,1954,1954,1954,1954,0
20240902,165000,216268000,1954,1954,1954,1954,0
20240902,164900,216268000,1954,1954,1954,1954,0
20240902,164800,216268000,1954,1954,1954,1954,0
20240902,164700,216268000,1954,1954,1954,1954,0
20240902,164600,216268000,1954,1954,1954,1954,0
20240902,164500,216268000,1954,1954,1954,1954,0
20240902,164400,216268000,1954,1954,1954,1954,0
20240902,164300,216268000,1954,1954,1954,1954,0
20240902,164200,216268000,1954,1954,1954,1954,0
20240902,164100,216268000,1954,1954,1954,1954,0
20240902,164000,216268000,1954,1954,1954,1954,0
20240902,163900,216268000,1954,1954,1954,1954,0
20240902,163800,216268000,1954,1954,1954,1954,0
20240902,163700,216268000,1954,1954,1954,1954,3613
20240902,163600,216268000,1954,1954,1954,1954,0
20240902,163500,216268000,1954,1954,1954,1954,0
20240902,163400,216268000,1954,1954,1954,1954,0
20240902,163300,216268000,1954,1954,1954,1954,0
20240902,163200,216268000,1954,1954,1954,1954,0
20240902,163100,216268000,1954,1954,1954,1954,0
20240902,163000,216268000,1954,1954,1954,1954,0
20240902,162900,216268000,1954,1954,1954,1954,0
20240902,162800,216268000,1954,1954,1954,1954,0
20240902,162700,216268000,1954,1954,1954,1954,0
20240902,162600,216268000,1954,1954,1954,1954,0
20240902,162500,216268000,1954,1954,1954,1954,0
20240902,162400,216268000,1954,1954,1954,1954,0
20240902,162300,216268000,1954,1954,1954,1954,0
20240902,162200,216268000,1954,1954,1954,1954,0
20240902,162100,216268000,1954,1954,1954,1954,0
20240902,162000,216268000,1954,1954,1954,1954,0
20240902,161900,216268000,1954,1954,1954,1954,0
20240902,161800,216268000,1954,1954,1954,1954,0
20240902,161700,216268000,1954,1954,1954,1954,0
20240902,161600,216268000,1954,1954,1954,1954,0
20240902,161500,216268000,1954,1954,1954,1954,0
20240902,161400,216268000,1954,1954,1954,1954,0
20240902,161300,216268000,1954,1954,1954,1954,0
20240902,161200,216268000,1954,1954,1954,1954,0
20240902,161100,216268000,1954,1954,1954,1954,0
20240902,161000,216268000,1954,1954,1954,1954,0
20240902,160900,216268000,1954,1954,1954,1954,0
20240902,160800,216268000,1954,1954,1954,1954,0
20240902,160700,216268000,1954,1954,1954,1954,3613
20240902,160600,216268000,1954,1954,1954,1954,0
20240902,160500,216268000,1954,1954,1954,1954,0
20240902,160400,216268000,1954,1954,1954,1954,0
20240902,160300,216268000,1954,1954,1954,1954,0
20240902,160200,216268000,1954,1954,1954,1954,0
20240902,160100,216268000,1954,1954,1954,1954,0
20240902,160000,216268000,1954,1954,1954,1954,0
20240902,155900,216268000,1954,1954,1954,1954,0
20240902,155800,216268000,1954,1954,1954,1954,0
20240902,155700,216268000,1954,1954,1954,1954,0
20240902,155600,216268000,1954,1954,1954,1954,0
20240902,155500,216268000,1954,1954,1954,1954,0
20240902,155400,216268000,1954,1954,1954,1954,0
20240902,155300,216268000,1954,1954,1954,1954,0
20240902,155200,216268000,1954,1954,1954,1954,0
20240902,155100,216268000,1954,1954,1954,1954,0
20240902,155000,216268000,1954,1954,1954,1954,0
20240902,154900,216268000,1954,1954,1954,1954,0
20240902,154800,216268000,1954,1954,1954,1954,0
20240902,154700,216268000,1954,1954,1954,1954,0
20240902,154600,216268000,1954,1954,1954,1954,0
20240902,154500,216268000,1954,1954,1954,1954,0
20240902,154400,216268000,1954,1954,1954,1954,0
20240902,154300,216268000,1954,1954,1954,1954,0
20240902,154200,216268000,1954,1954,1954,1954,0
20240902,154100,216268000,1954,1954,1954,1954,0
20240902,154000,216268000,1954,1954,1954,1954,0
20240902,153900,216268000,1954,1954,1954,1954,0
20240902,153800,216268000,1954,1954,1954,1954,0
20240902,153700,216268000,1954,1954,1954,1954,3613
20240902,153600,216268000,1954,1954,1954,1954,0
20240902,153500,216268000,1954,1954,1954,1954,0
20240902,153400,216268000,1954,1954,1954,1954,0
20240902,153300,216268000,1954,1954,1954,1954,0
20240902,153200,216268000,1954,1954,1954,1954,0
20240902,153100,216268000,1954,1954,1954,1954,0
20240902,153000,216268000,1954,1954,1954,1954,3613
20240902,152900,209208198,1952,1952,1952,1952,0
20240902,152800,209208198,1952,1952,1952,1952,0
20240902,152700,209208198,1952,1952,1952,1952,0
20240902,152600,209208198,1952,1952,1952,1952,0
20240902,152500,209208198,1952,1952,1952,1952,0
20240902,152400,209208198,1952,1952,1952,1952,0
20240902,152300,209208198,1952,1952,1952,1952,0
20240902,152200,209208198,1952,1952,1952,1952,0
20240902,152100,209208198,1952,1952,1952,1952,0
20240902,152000,209208198,1952,1952,1952,1952,0
20240902,151900,209208198,1952,1952,1952,1952,0
20240902,151800,209208198,1952,1952,1952,1952,1
20240902,151700,209206246,1952,1952,1952,1950,388
20240902,151600,208449642,1953,1953,1953,1950,2397
20240902,151500,203773637,1954,1954,1954,1954,20
20240902,151400,203734557,1955,1955,1955,1955,184
20240902,151300,203374837,1955,1955,1956,1955,377
20240902,151200,202637792,1955,1956,1956,1952,215
20240902,151100,202218079,1952,1955,1955,1952,1667
20240902,151000,198962292,1956,1956,1956,1956,5
20240902,150900,198952512,1956,1956,1956,1956,11
20240902,150800,198930996,1956,1956,1956,1956,28
20240902,150700,198876228,1956,1956,1956,1956,5
20240902,150600,198866448,1956,1956,1956,1956,5
20240902,150500,198856668,1956,1956,1956,1956,5
20240902,150400,198846888,1956,1955,1956,1955,336
20240902,150300,198189997,1955,1955,1955,1955,5
20240902,150200,198180222,1955,1955,1955,1955,5
20240902,150100,198170447,1955,1955,1955,1955,0
20240902,150000,198170447,1955,1955,1955,1955,0
20240902,145900,198170447,1955,1955,1955,1955,0
20240902,145800,198170447,1955,1955,1955,1955,5
20240902,145700,198160672,1955,1955,1955,1954,32
20240902,145600,198098133,1955,1955,1955,1955,10
20240902,145500,198078583,1955,1955,1955,1955,10
20240902,145400,198059033,1955,1954,1955,1954,412
20240902,145300,197253970,1954,1954,1954,1954,20
20240902,145200,197214890,1953,1952,1953,1952,1007
20240902,145100,195249061,1952,1952,1952,1952,2
20240902,145000,195245157,1952,1952,1952,1952,956
20240902,144900,193379045,1954,1954,1954,1954,0
20240902,144800,193379045,1954,1954,1954,1954,0
20240902,144700,193379045,1954,1954,1954,1954,0
20240902,144600,193379045,1954,1953,1954,1952,674
20240902,144500,192062904,1954,1954,1954,1954,0
20240902,144400,192062904,1954,1954,1954,1954,0
20240902,144300,192062904,1954,1954,1954,1954,0
20240902,144200,192062904,1954,1955,1955,1954,413
20240902,144100,191255901,1954,1954,1954,1954,29
20240902,144000,191199235,1954,1953,1954,1953,1001
20240902,143900,189244281,1954,1954,1954,1954,20
20240902,143800,189205201,1953,1953,1953,1953,0
20240902,143700,189205201,1953,1953,1953,1953,0
20240902,143600,189205201,1953,1953,1953,1953,0
20240902,143500,189205201,1953,1953,1953,1953,564
20240902,143400,188103709,1953,1953,1953,1953,222
20240902,143300,187670143,1952,1952,1952,1952,111
20240902,143200,187453471,1952,1952,1952,1952,0
20240902,143100,187453471,1952,1952,1952,1952,1
20240902,143000,187451519,1953,1953,1953,1953,507
20240902,142900,186461348,1953,1953,1953,1953,5
20240902,142800,186451583,1953,1953,1953,1953,10
20240902,142700,186432053,1953,1953,1953,1953,1240
20240902,142600,184010333,1954,1954,1954,1954,0
20240902,142500,184010333,1954,1954,1954,1954,0
20240902,142400,184010333,1954,1954,1954,1954,50
20240902,142300,183912633,1954,1954,1954,1954,0
20240902,142200,183912633,1954,1954,1954,1954,1
20240902,142100,183910679,1953,1953,1953,1953,0
20240902,142000,183910679,1953,1953,1953,1953,51
20240902,141900,183811076,1954,1954,1954,1954,1
20240902,141800,183809122,1954,1954,1954,1954,7
20240902,141700,183795444,1955,1955,1955,1955,0
20240902,141600,183795444,1955,1955,1955,1955,1
20240902,141500,183793489,1955,1955,1955,1955,0
20240902,141400,183793489,1955,1955,1955,1955,668
20240902,141300,182487549,1955,1956,1959,1955,7137
20240902,141200,168534688,1959,1959,1959,1959,0
20240902,141100,168534688,1959,1959,1959,1959,0
20240902,141000,168534688,1959,1956,1959,1956,103
20240902,140900,168333192,1956,1955,1956,1955,1106
20240902,140800,166170552,1955,1955,1955,1955,62
20240902,140700,166049342,1956,1956,1956,1956,22
20240902,140600,166006310,1960,1960,1960,1960,0
20240902,140500,166006310,1960,1960,1960,1960,0
20240902,140400,166006310,1960,1960,1960,1960,0
20240902,140300,166006310,1960,1960,1960,1960,0
20240902,140200,166006310,1960,1960,1960,1960,0
20240902,140100,166006310,1960,1960,1960,1960,2
20240902,140000,166002390,1962,1962,1962,1962,25
20240902,135900,165953340,1954,1954,1954,1954,2
20240902,135800,165949432,1950,1957,1957,1950,5000
20240902,135700,156195116,1962,1962,1962,1962,0
20240902,135600,156195116,1962,1957,1962,1957,4
20240902,135500,156187278,1957,1957,1957,1957,5
20240902,135400,156177493,1957,1957,1957,1957,20
20240902,135300,156138353,1955,1955,1955,1955,0
20240902,135200,156138353,1955,1963,1963,1955,30
20240902,135100,156079623,1963,1963,1963,1963,0
20240902,135000,156079623,1963,1956,1963,1956,200
20240902,134900,155687945,1956,1954,1956,1954,600
20240902,134800,154514936,1954,1954,1954,1954,10
20240902,134700,154495396,1954,1954,1954,1954,10
20240902,134600,154475856,1954,1954,1954,1954,14
20240902,134500,154448500,1953,1953,1953,1953,346
20240902,134400,153772762,1953,1952,1953,1952,2
20240902,134300,153768857,1953,1953,1953,1952,12
20240902,134200,153745422,1952,1952,1952,1952,10
20240902,134100,153725902,1952,1952,1952,1952,412
20240902,134000,152921678,1952,1952,1952,1952,200
20240902,133900,152531278,1952,1952,1952,1952,200
20240902,133800,152140878,1952,1953,1953,1952,425
20240902,133700,151311277,1952,1952,1952,1952,30
20240902,133600,151252717,1952,1952,1952,1952,20
20240902,133500,151213677,1952,1952,1952,1952,30
20240902,133400,151155117,1952,1952,1952,1952,0
20240902,133300,151155117,1952,1952,1952,1952,78
20240902,133200,151002861,1952,1952,1952,1952,122
20240902,133100,150764717,1954,1954,1954,1954,0
20240902,133000,150764717,1954,1954,1954,1954,0
20240902,132900,150764717,1954,1953,1954,1950,2002
20240902,132800,146858504,1953,1953,1953,1953,50
20240902,132700,146760854,1954,1954,1954,1954,35
20240902,132600,146692464,1954,1954,1954,1954,50
20240902,132500,146594764,1952,1952,1952,1952,0
20240902,132400,146594764,1952,1952,1952,1952,0
20240902,132300,146594764,1952,1952,1952,1952,0
20240902,132200,146594764,1952,1952,1952,1952,0
20240902,132100,146594764,1952,1952,1952,1952,6
20240902,132000,146583052,1952,1952,1952,1952,0
20240902,131900,146583052,1952,1953,1953,1952,100
20240902,131800,146387850,1953,1953,1953,1953,2
20240902,131700,146383944,1954,1954,1954,1954,299
20240902,131600,145799698,1953,1953,1953,1953,11
20240902,131500,145778215,1950,1953,1953,1950,5000
20240902,131400,136024770,1954,1954,1954,1954,400
20240902,131300,135243170,1954,1954,1954,1954,0
20240902,131200,135243170,1954,1953,1954,1953,505
20240902,131100,134256420,1953,1953,1953,1953,1
20240902,131000,134254467,1953,1953,1953,1953,7
20240902,130900,134240796,1953,1953,1953,1953,1
20240902,130800,134238843,1953,1952,1953,1952,2
20240902,130700,134234938,1953,1953,1953,1953,17
20240902,130600,134201737,1954,1954,1954,1954,0
20240902,130500,134201737,1954,1955,1956,1954,528
20240902,130400,133169523,1955,1954,1955,1954,525
20240902,130300,132143668,1954,1954,1954,1954,2
20240902,130200,132139760,1954,1953,1954,1953,28
20240902,130100,132085058,1951,1951,1951,1951,0
20240902,130000,132085058,1951,1951,1951,1951,1000
20240902,125900,130134058,1951,1952,1952,1951,100
20240902,125800,129938938,1951,1951,1951,1951,0
20240902,125700,129938938,1951,1956,1956,1951,1000
20240902,125600,127986748,1959,1957,1959,1957,24
20240902,125500,127939754,1959,1959,1959,1959,0
20240902,125400,127939754,1959,1959,1959,1959,0
20240902,125300,127939754,1959,1959,1959,1959,0
20240902,125200,127939754,1959,1959,1959,1959,0
20240902,125100,127939754,1959,1959,1959,1959,0
20240902,125000,127939754,1959,1959,1959,1959,0
20240902,124900,127939754,1959,1959,1959,1959,1
20240902,124800,127937795,1951,1951,1951,1951,0
20240902,124700,127937795,1951,1951,1951,1951,0
20240902,124600,127937795,1951,1959,1959,1951,106
20240902,124500,127730913,1959,1954,1959,1949,12767
20240902,124400,102812496,1954,1958,1958,1954,52
20240902,124300,102710684,1954,1955,1955,1954,4846
20240902,124200,93236900,1955,1955,1955,1954,66
20240902,124100,93107900,1954,1955,1955,1954,847
20240902,124000,91452144,1955,1954,1955,1954,621
20240902,123900,90238560,1955,1955,1955,1955,18
20240902,123800,90203370,1954,1955,1955,1954,1228
20240902,123700,87803840,1955,1955,1955,1955,862
20240902,123600,86118630,1955,1955,1955,1955,54
20240902,123500,86013060,1955,1955,1955,1954,1599
20240902,123400,82887700,1956,1956,1956,1956,25
20240902,123300,82838800,1954,1954,1954,1954,0
20240902,123200,82838800,1954,1955,1955,1954,771
20240902,123100,81331770,1955,1955,1955,1954,426
20240902,123000,80499040,1955,1956,1956,1954,3069
20240902,122900,74499103,1957,1958,1958,1957,160
20240902,122800,74185948,1959,1959,1959,1959,0
20240902,122700,74185948,1959,1959,1959,1959,5
20240902,122600,74176153,1958,1960,1960,1958,100
20240902,122500,73980272,1960,1959,1960,1958,60
20240902,122400,73862746,1958,1958,1958,1958,0
20240902,122300,73862746,1958,1960,1960,1958,91
20240902,122200,73684472,1959,1958,1959,1958,599
20240902,122100,72511071,1958,1958,1958,1958,104
20240902,122000,72307439,1958,1958,1958,1958,0
20240902,121900,72307439,1958,1958,1958,1958,10
20240902,121800,72287859,1958,1957,1958,1957,142
20240902,121700,72009939,1958,1958,1958,1958,2
20240902,121600,72006023,1958,1956,1958,1956,91
20240902,121500,71827950,1956,1956,1956,1956,0
20240902,121400,71827950,1956,1956,1956,1956,4
20240902,121300,71820126,1956,1956,1956,1956,216
20240902,121200,71397630,1956,1957,1957,1956,531
20240902,121100,70358483,1957,1956,1957,1956,50
20240902,121000,70260653,1957,1957,1957,1957,400
20240902,120900,69477853,1956,1957,1957,1956,88
20240902,120800,69305712,1957,1957,1957,1957,20
20240902,120700,69266572,1955,1955,1955,1955,0
20240902,120600,69266572,1955,1955,1955,1955,0
20240902,120500,69266572,1955,1955,1955,1955,0
20240902,120400,69266572,1955,1955,1955,1955,0
20240902,120300,69266572,1955,1955,1955,1955,0
20240902,120200,69266572,1955,1958,1958,1955,653
20240902,120100,67989421,1957,1957,1957,1957,0
20240902,120000,67989421,1957,1957,1957,1957,17
20240902,115900,67956152,1958,1957,1958,1957,32
20240902,115800,67893507,1957,1957,1957,1957,0
20240902,115700,67893507,1957,1957,1957,1957,26
20240902,115600,67842625,1959,1957,1959,1956,276
20240902,115500,67302747,1956,1956,1956,1956,19
20240902,115400,67265583,1956,1956,1956,1956,0
20240902,115300,67265583,1956,1956,1956,1956,11
20240902,115200,67244067,1953,1954,1954,1953,719
20240902,115100,65839742,1955,1955,1955,1955,31
20240902,115000,65779137,1956,1956,1956,1956,10
20240902,114900,65759577,1956,1956,1956,1956,0
20240902,114800,65759577,1956,1957,1957,1955,1074
20240902,114700,63659229,1956,1957,1958,1956,489
20240902,114600,62702733,1956,1956,1956,1956,5
20240902,114500,62692953,1955,1955,1955,1955,0
20240902,114400,62692953,1955,1958,1959,1955,10750
20240902,114300,41647441,1959,1959,1959,1959,1790
20240902,114200,38140831,1959,1960,1960,1959,26
20240902,114100,38089873,1959,1964,1964,1959,1988
20240902,114000,34191646,1965,1965,1965,1965,10
20240902,113900,34171996,1965,1966,1966,1965,107
20240902,113800,33961732,1966,1966,1966,1966,9
20240902,113700,33944038,1967,1967,1967,1967,2
20240902,113600,33940104,1968,1968,1968,1968,0
20240902,113500,33940104,1968,1968,1968,1968,0
20240902,113400,33940104,1968,1968,1968,1968,0
20240902,113300,33940104,1968,1968,1968,1968,0
20240902,113200,33940104,1968,1968,1968,1968,0
20240902,113100,33940104,1968,1968,1968,1968,0
20240902,113000,33940104,1968,1965,1968,1965,25
20240902,112900,33890964,1968,1969,1969,1968,2
20240902,112800,33887027,1965,1966,1966,1965,106
20240902,112700,33678677,1971,1971,1971,1971,0
20240902,112600,33678677,1971,1970,1971,1970,96
20240902,112500,33489471,1966,1966,1966,1966,0
20240902,112400,33489471,1966,1966,1966,1966,1
20240902,112300,33487505,1965,1969,1969,1965,1176
20240902,112200,31175691,1969,1969,1969,1969,0
20240902,112100,31175691,1969,1969,1969,1969,0
20240902,112000,31175691,1969,1969,1969,1969,10
20240902,111900,31156001,1969,1969,1969,1969,0
20240902,111800,31156001,1969,1969,1969,1969,0
20240902,111700,31156001,1969,1969,1969,1969,0
20240902,111600,31156001,1969,1969,1969,1969,0
20240902,111500,31156001,1969,1971,1971,1969,332
20240902,111400,30501971,1971,1971,1971,1971,0
20240902,111300,30501971,1971,1971,1971,1971,0
20240902,111200,30501971,1971,1971,1971,1971,121
20240902,111100,30263480,1973,1973,1973,1973,15
20240902,111000,30233885,1973,1973,1973,1973,100
20240902,110900,30036585,1974,1974,1974,1974,0
20240902,110800,30036585,1974,1974,1974,1974,1
20240902,110700,30034611,1974,1974,1974,1974,0
20240902,110600,30034611,1974,1974,1974,1974,0
20240902,110500,30034611,1974,1974,1974,1974,1
20240902,110400,30032637,1970,1971,1971,1970,253
20240902,110300,29533984,1971,1971,1971,1971,7
20240902,110200,29520187,1971,1971,1971,1971,204
20240902,110100,29118103,1974,1974,1974,1974,11
20240902,110000,29096389,1975,1975,1975,1975,0
20240902,105900,29096389,1975,1975,1975,1975,0
20240902,105800,29096389,1975,1975,1975,1970,133
20240902,105700,28834129,1975,1975,1975,1975,1
20240902,105600,28832154,1976,1970,1976,1970,40
20240902,105500,28753294,1976,1971,1976,1971,204
20240902,105400,28351110,1969,1970,1970,1969,227
20240902,105300,27904047,1970,1971,1971,1970,164
20240902,105200,27580951,1971,1971,1971,1971,110
20240902,105100,27364141,1972,1972,1972,1972,100
20240902,105000,27166941,1972,1973,1973,1972,1005
20240902,104900,25184581,1973,1973,1973,1973,0
20240902,104800,25184581,1973,1976,1976,1973,625
20240902,104700,23949611,1976,1976,1976,1976,50
20240902,104600,23850811,1977,1977,1977,1977,0
20240902,104500,23850811,1977,1977,1977,1977,0
20240902,104400,23850811,1977,1977,1977,1977,1
20240902,104300,23848834,1977,1977,1977,1977,10
20240902,104200,23829064,1977,1977,1977,1977,0
20240902,104100,23829064,1977,1977,1977,1977,3
20240902,104000,23823133,1977,1977,1977,1977,5
20240902,103900,23813248,1977,1977,1977,1977,5
20240902,103800,23803363,1977,1977,1977,1977,7
20240902,103700,23789524,1977,1977,1977,1977,2
20240902,103600,23785570,1972,1972,1972,1972,0
20240902,103500,23785570,1972,1972,1972,1972,0
20240902,103400,23785570,1972,1972,1972,1972,0
20240902,103300,23785570,1972,1973,1973,1972,594
20240902,103200,22613721,1972,1972,1972,1972,0
20240902,103100,22613721,1972,1972,1972,1972,0
20240902,103000,22613721,1972,1972,1972,1972,10
20240902,102900,22594001,1977,1977,1977,1977,0
20240902,102800,22594001,1977,1977,1977,1977,0
20240902,102700,22594001,1977,1977,1977,1977,1
20240902,102600,22592024,1969,1969,1969,1969,0
20240902,102500,22592024,1969,1969,1969,1969,0
20240902,102400,22592024,1969,1969,1969,1969,0
20240902,102300,22592024,1969,1969,1969,1969,0
20240902,102200,22592024,1969,1969,1969,1969,0
20240902,102100,22592024,1969,1969,1969,1969,0
20240902,102000,22592024,1969,1977,1977,1969,36
20240902,101900,22520874,1977,1975,1977,1966,1933
20240902,101800,18717520,1976,1976,1976,1976,10
20240902,101700,18697760,1977,1977,1977,1977,0
20240902,101600,18697760,1977,1977,1977,1977,0
20240902,101500,18697760,1977,1977,1977,1977,0
20240902,101400,18697760,1977,1977,1977,1977,0
20240902,101300,18697760,1977,1977,1977,1977,83
20240902,101200,18533669,1978,1978,1980,1978,103
20240902,101100,18329735,1980,1980,1980,1980,1
20240902,101000,18327755,1977,1977,1977,1977,1
20240902,100900,18325778,1980,1980,1980,1980,1
20240902,100800,18323798,1977,1977,1977,1977,1
20240902,100700,18321821,1981,1981,1981,1981,0
20240902,100600,18321821,1981,1981,1981,1981,1
20240902,100500,18319840,1981,1981,1981,1981,0
20240902,100400,18319840,1981,1981,1981,1981,0
20240902,100300,18319840,1981,1981,1981,1981,0
20240902,100200,18319840,1981,1981,1981,1981,0
20240902,100100,18319840,1981,1981,1981,1981,0
20240902,100000,18319840,1981,1978,1981,1977,52
20240902,095900,18216982,1982,1982,1982,1982,0
20240902,095800,18216982,1982,1982,1982,1982,0
20240902,095700,18216982,1982,1982,1982,1982,0
20240902,095600,18216982,1982,1982,1982,1982,0
20240902,095500,18216982,1982,1982,1982,1982,237
20240902,095400,17747248,1982,1982,1982,1982,0
20240902,095300,17747248,1982,1982,1982,1982,0
20240902,095200,17747248,1982,1982,1982,1982,0
20240902,095100,17747248,1982,1982,1982,1982,0
20240902,095000,17747248,1982,1982,1982,1982,0
20240902,094900,17747248,1982,1982,1982,1982,2
20240902,094800,17743284,1982,1982,1982,1980,50
20240902,094700,17644186,1985,1985,1985,1985,2
20240902,094600,17640216,1982,1981,1982,1981,256
20240902,094500,17132826,1982,1971,1982,1967,301
20240902,094400,16540401,1978,1971,1978,1971,60
20240902,094300,16422134,1982,1982,1982,1982,0
20240902,094200,16422134,1982,1982,1982,1982,1
20240902,094100,16420152,1981,1981,1981,1981,30
20240902,094000,16360722,1982,1982,1982,1982,0
20240902,093900,16360722,1982,1982,1982,1982,0
20240902,093800,16360722,1982,1982,1982,1982,0
20240902,093700,16360722,1982,1982,1982,1982,0
20240902,093600,16360722,1982,1982,1982,1982,0
20240902,093500,16360722,1982,1972,1982,1972,7
20240902,093400,16346892,1967,1967,1967,1967,395
20240902,093300,15569927,1967,1969,1969,1967,30
20240902,093200,15510869,1972,1972,1972,1972,0
20240902,093100,15510869,1972,1972,1972,1972,0
20240902,093000,15510869,1972,1972,1972,1972,0
20240902,092900,15510869,1972,1969,1972,1969,180
20240902,092800,15156446,1973,1970,1973,1969,163
20240902,092700,14835347,1973,1973,1973,1973,0
20240902,092600,14835347,1973,1973,1973,1973,1
20240902,092500,14833374,1970,1970,1970,1970,0
20240902,092400,14833374,1970,1972,1972,1970,807
20240902,092300,13243112,1973,1973,1973,1973,1
20240902,092200,13241139,1972,1980,1980,1972,82
20240902,092100,13078989,1980,1980,1980,1980,1
20240902,092000,13077009,1972,1972,1972,1972,501
20240902,091900,12089037,1980,1980,1980,1980,1
20240902,091800,12087057,1972,1972,1972,1972,0
20240902,091700,12087057,1972,1972,1972,1972,0
20240902,091600,12087057,1972,1974,1980,1972,1164
20240902,091500,9790402,1974,1977,1977,1974,22
20240902,091400,9746944,1980,1979,1980,1977,26
20240902,091300,9695519,1980,1980,1980,1980,0
20240902,091200,9695519,1980,1980,1980,1980,77
20240902,091100,9543059,1980,1980,1980,1980,0
20240902,091000,9543059,1980,1980,1980,1980,0
20240902,090900,9543059,1980,1980,1980,1980,0
20240902,090800,9543059,1980,1971,1980,1971,48
20240902,090700,9448109,1970,1971,1971,1970,50
20240902,090600,9349597,1970,1970,1970,1970,234
20240902,090500,8888617,1970,1976,1976,1970,1495
20240902,090400,5939282,1977,1978,1978,1977,146
20240902,090300,5650581,1980,1980,1980,1980,44
20240902,090200,5563461,1980,1980,1980,1980,186
20240902,090100,5195181,1980,1986,1986,1978,2546
20240902,090000,146964,1986,1986,1986,1986,74