KissMeData/191410/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,203100,81563908,1984,1984,1984,1984,200
20240806,203000,81563908,1984,1984,1984,1984,0
20240806,202900,81563908,1984,1984,1984,1984,0
20240806,202800,81563908,1984,1984,1984,1984,0
20240806,202700,81563908,1984,1984,1984,1984,0
20240806,202600,81563908,1984,1984,1984,1984,0
20240806,202500,81563908,1984,1984,1984,1984,0
20240806,202400,81563908,1984,1984,1984,1984,0
20240806,202300,81563908,1984,1984,1984,1984,0
20240806,202200,81563908,1984,1984,1984,1984,0
20240806,202100,81563908,1984,1984,1984,1984,0
20240806,202000,81563908,1984,1984,1984,1984,0
20240806,201900,81563908,1984,1984,1984,1984,0
20240806,201800,81563908,1984,1984,1984,1984,0
20240806,201700,81563908,1984,1984,1984,1984,0
20240806,201600,81563908,1984,1984,1984,1984,0
20240806,201500,81563908,1984,1984,1984,1984,0
20240806,201400,81563908,1984,1984,1984,1984,0
20240806,201300,81563908,1984,1984,1984,1984,0
20240806,201200,81563908,1984,1984,1984,1984,0
20240806,201100,81563908,1984,1984,1984,1984,0
20240806,201000,81563908,1984,1984,1984,1984,0
20240806,200900,81563908,1984,1984,1984,1984,0
20240806,200800,81563908,1984,1984,1984,1984,0
20240806,200700,81563908,1984,1984,1984,1984,0
20240806,200600,81563908,1984,1984,1984,1984,0
20240806,200500,81563908,1984,1984,1984,1984,0
20240806,200400,81563908,1984,1984,1984,1984,0
20240806,200300,81563908,1984,1984,1984,1984,0
20240806,200200,81563908,1984,1984,1984,1984,0
20240806,200100,81563908,1984,1984,1984,1984,200
20240806,200000,81563908,1984,1984,1984,1984,0
20240806,195900,81563908,1984,1984,1984,1984,0
20240806,195800,81563908,1984,1984,1984,1984,0
20240806,195700,81563908,1984,1984,1984,1984,0
20240806,195600,81563908,1984,1984,1984,1984,0
20240806,195500,81563908,1984,1984,1984,1984,0
20240806,195400,81563908,1984,1984,1984,1984,0
20240806,195300,81563908,1984,1984,1984,1984,0
20240806,195200,81563908,1984,1984,1984,1984,0
20240806,195100,81563908,1984,1984,1984,1984,0
20240806,195000,81563908,1984,1984,1984,1984,0
20240806,194900,81563908,1984,1984,1984,1984,0
20240806,194800,81563908,1984,1984,1984,1984,0
20240806,194700,81563908,1984,1984,1984,1984,0
20240806,194600,81563908,1984,1984,1984,1984,0
20240806,194500,81563908,1984,1984,1984,1984,0
20240806,194400,81563908,1984,1984,1984,1984,0
20240806,194300,81563908,1984,1984,1984,1984,0
20240806,194200,81563908,1984,1984,1984,1984,0
20240806,194100,81563908,1984,1984,1984,1984,0
20240806,194000,81563908,1984,1984,1984,1984,0
20240806,193900,81563908,1984,1984,1984,1984,0
20240806,193800,81563908,1984,1984,1984,1984,0
20240806,193700,81563908,1984,1984,1984,1984,0
20240806,193600,81563908,1984,1984,1984,1984,0
20240806,193500,81563908,1984,1984,1984,1984,0
20240806,193400,81563908,1984,1984,1984,1984,0
20240806,193300,81563908,1984,1984,1984,1984,0
20240806,193200,81563908,1984,1984,1984,1984,0
20240806,193100,81563908,1984,1984,1984,1984,200
20240806,193000,81563908,1984,1984,1984,1984,0
20240806,192900,81563908,1984,1984,1984,1984,0
20240806,192800,81563908,1984,1984,1984,1984,0
20240806,192700,81563908,1984,1984,1984,1984,0
20240806,192600,81563908,1984,1984,1984,1984,0
20240806,192500,81563908,1984,1984,1984,1984,0
20240806,192400,81563908,1984,1984,1984,1984,0
20240806,192300,81563908,1984,1984,1984,1984,0
20240806,192200,81563908,1984,1984,1984,1984,0
20240806,192100,81563908,1984,1984,1984,1984,0
20240806,192000,81563908,1984,1984,1984,1984,0
20240806,191900,81563908,1984,1984,1984,1984,0
20240806,191800,81563908,1984,1984,1984,1984,0
20240806,191700,81563908,1984,1984,1984,1984,0
20240806,191600,81563908,1984,1984,1984,1984,0
20240806,191500,81563908,1984,1984,1984,1984,0
20240806,191400,81563908,1984,1984,1984,1984,0
20240806,191300,81563908,1984,1984,1984,1984,0
20240806,191200,81563908,1984,1984,1984,1984,0
20240806,191100,81563908,1984,1984,1984,1984,0
20240806,191000,81563908,1984,1984,1984,1984,0
20240806,190900,81563908,1984,1984,1984,1984,0
20240806,190800,81563908,1984,1984,1984,1984,0
20240806,190700,81563908,1984,1984,1984,1984,0
20240806,190600,81563908,1984,1984,1984,1984,0
20240806,190500,81563908,1984,1984,1984,1984,0
20240806,190400,81563908,1984,1984,1984,1984,0
20240806,190300,81563908,1984,1984,1984,1984,0
20240806,190200,81563908,1984,1984,1984,1984,0
20240806,190100,81563908,1984,1984,1984,1984,200
20240806,190000,81563908,1984,1984,1984,1984,0
20240806,185900,81563908,1984,1984,1984,1984,0
20240806,185800,81563908,1984,1984,1984,1984,0
20240806,185700,81563908,1984,1984,1984,1984,0
20240806,185600,81563908,1984,1984,1984,1984,0
20240806,185500,81563908,1984,1984,1984,1984,0
20240806,185400,81563908,1984,1984,1984,1984,0
20240806,185300,81563908,1984,1984,1984,1984,0
20240806,185200,81563908,1984,1984,1984,1984,0
20240806,185100,81563908,1984,1984,1984,1984,0
20240806,185000,81563908,1984,1984,1984,1984,0
20240806,184900,81563908,1984,1984,1984,1984,0
20240806,184800,81563908,1984,1984,1984,1984,0
20240806,184700,81563908,1984,1984,1984,1984,0
20240806,184600,81563908,1984,1984,1984,1984,0
20240806,184500,81563908,1984,1984,1984,1984,0
20240806,184400,81563908,1984,1984,1984,1984,0
20240806,184300,81563908,1984,1984,1984,1984,0
20240806,184200,81563908,1984,1984,1984,1984,0
20240806,184100,81563908,1984,1984,1984,1984,0
20240806,184000,81563908,1984,1984,1984,1984,0
20240806,183900,81563908,1984,1984,1984,1984,0
20240806,183800,81563908,1984,1984,1984,1984,0
20240806,183700,81563908,1984,1984,1984,1984,0
20240806,183600,81563908,1984,1984,1984,1984,0
20240806,183500,81563908,1984,1984,1984,1984,0
20240806,183400,81563908,1984,1984,1984,1984,0
20240806,183300,81563908,1984,1984,1984,1984,0
20240806,183200,81563908,1984,1984,1984,1984,0
20240806,183100,81563908,1984,1984,1984,1984,200
20240806,183000,81563908,1984,1984,1984,1984,0
20240806,182900,81563908,1984,1984,1984,1984,0
20240806,182800,81563908,1984,1984,1984,1984,0
20240806,182700,81563908,1984,1984,1984,1984,0
20240806,182600,81563908,1984,1984,1984,1984,0
20240806,182500,81563908,1984,1984,1984,1984,0
20240806,182400,81563908,1984,1984,1984,1984,0
20240806,182300,81563908,1984,1984,1984,1984,0
20240806,182200,81563908,1984,1984,1984,1984,0
20240806,182100,81563908,1984,1984,1984,1984,0
20240806,182000,81563908,1984,1984,1984,1984,0
20240806,181900,81563908,1984,1984,1984,1984,0
20240806,181800,81563908,1984,1984,1984,1984,0
20240806,181700,81563908,1984,1984,1984,1984,0
20240806,181600,81563908,1984,1984,1984,1984,0
20240806,181500,81563908,1984,1984,1984,1984,0
20240806,181400,81563908,1984,1984,1984,1984,0
20240806,181300,81563908,1984,1984,1984,1984,0
20240806,181200,81563908,1984,1984,1984,1984,0
20240806,181100,81563908,1984,1984,1984,1984,0
20240806,181000,81563908,1984,1984,1984,1984,0
20240806,180900,81563908,1984,1984,1984,1984,0
20240806,180800,81563908,1984,1984,1984,1984,0
20240806,180700,81563908,1984,1984,1984,1984,0
20240806,180600,81563908,1984,1984,1984,1984,0
20240806,180500,81563908,1984,1984,1984,1984,0
20240806,180400,81563908,1984,1984,1984,1984,0
20240806,180300,81563908,1984,1984,1984,1984,0
20240806,180200,81563908,1984,1984,1984,1984,0
20240806,180100,81563908,1984,1984,1984,1984,200
20240806,180000,81563908,1984,1984,1984,1984,0
20240806,175900,81563908,1984,1984,1984,1984,0
20240806,175800,81563908,1984,1984,1984,1984,0
20240806,175700,81563908,1984,1984,1984,1984,0
20240806,175600,81563908,1984,1984,1984,1984,0
20240806,175500,81563908,1984,1984,1984,1984,0
20240806,175400,81563908,1984,1984,1984,1984,0
20240806,175300,81563908,1984,1984,1984,1984,0
20240806,175200,81563908,1984,1984,1984,1984,0
20240806,175100,81563908,1984,1984,1984,1984,0
20240806,175000,81563908,1984,1984,1984,1984,0
20240806,174900,81563908,1984,1984,1984,1984,0
20240806,174800,81563908,1984,1984,1984,1984,0
20240806,174700,81563908,1984,1984,1984,1984,0
20240806,174600,81563908,1984,1984,1984,1984,0
20240806,174500,81563908,1984,1984,1984,1984,0
20240806,174400,81563908,1984,1984,1984,1984,0
20240806,174300,81563908,1984,1984,1984,1984,0
20240806,174200,81563908,1984,1984,1984,1984,0
20240806,174100,81563908,1984,1984,1984,1984,0
20240806,174000,81563908,1984,1984,1984,1984,0
20240806,173900,81563908,1984,1984,1984,1984,0
20240806,173800,81563908,1984,1984,1984,1984,0
20240806,173700,81563908,1984,1984,1984,1984,0
20240806,173600,81563908,1984,1984,1984,1984,0
20240806,173500,81563908,1984,1984,1984,1984,0
20240806,173400,81563908,1984,1984,1984,1984,0
20240806,173300,81563908,1984,1984,1984,1984,0
20240806,173200,81563908,1984,1984,1984,1984,0
20240806,173100,81563908,1984,1984,1984,1984,200
20240806,173000,81563908,1984,1984,1984,1984,0
20240806,172900,81563908,1984,1984,1984,1984,0
20240806,172800,81563908,1984,1984,1984,1984,0
20240806,172700,81563908,1984,1984,1984,1984,0
20240806,172600,81563908,1984,1984,1984,1984,0
20240806,172500,81563908,1984,1984,1984,1984,0
20240806,172400,81563908,1984,1984,1984,1984,0
20240806,172300,81563908,1984,1984,1984,1984,0
20240806,172200,81563908,1984,1984,1984,1984,0
20240806,172100,81563908,1984,1984,1984,1984,0
20240806,172000,81563908,1984,1984,1984,1984,0
20240806,171900,81563908,1984,1984,1984,1984,0
20240806,171800,81563908,1984,1984,1984,1984,0
20240806,171700,81563908,1984,1984,1984,1984,0
20240806,171600,81563908,1984,1984,1984,1984,0
20240806,171500,81563908,1984,1984,1984,1984,0
20240806,171400,81563908,1984,1984,1984,1984,0
20240806,171300,81563908,1984,1984,1984,1984,0
20240806,171200,81563908,1984,1984,1984,1984,0
20240806,171100,81563908,1984,1984,1984,1984,0
20240806,171000,81563908,1984,1984,1984,1984,0
20240806,170900,81563908,1984,1984,1984,1984,0
20240806,170800,81563908,1984,1984,1984,1984,0
20240806,170700,81563908,1984,1984,1984,1984,0
20240806,170600,81563908,1984,1984,1984,1984,0
20240806,170500,81563908,1984,1984,1984,1984,0
20240806,170400,81563908,1984,1984,1984,1984,0
20240806,170300,81563908,1984,1984,1984,1984,0
20240806,170200,81563908,1984,1984,1984,1984,0
20240806,170100,81563908,1984,1984,1984,1984,200
20240806,170000,81563908,1984,1984,1984,1984,0
20240806,165900,81563908,1984,1984,1984,1984,0
20240806,165800,81563908,1984,1984,1984,1984,0
20240806,165700,81563908,1984,1984,1984,1984,0
20240806,165600,81563908,1984,1984,1984,1984,0
20240806,165500,81563908,1984,1984,1984,1984,0
20240806,165400,81563908,1984,1984,1984,1984,0
20240806,165300,81563908,1984,1984,1984,1984,0
20240806,165200,81563908,1984,1984,1984,1984,0
20240806,165100,81563908,1984,1984,1984,1984,0
20240806,165000,81563908,1984,1984,1984,1984,0
20240806,164900,81563908,1984,1984,1984,1984,0
20240806,164800,81563908,1984,1984,1984,1984,0
20240806,164700,81563908,1984,1984,1984,1984,0
20240806,164600,81563908,1984,1984,1984,1984,0
20240806,164500,81563908,1984,1984,1984,1984,0
20240806,164400,81563908,1984,1984,1984,1984,0
20240806,164300,81563908,1984,1984,1984,1984,0
20240806,164200,81563908,1984,1984,1984,1984,0
20240806,164100,81563908,1984,1984,1984,1984,0
20240806,164000,81563908,1984,1984,1984,1984,0
20240806,163900,81563908,1984,1984,1984,1984,0
20240806,163800,81563908,1984,1984,1984,1984,0
20240806,163700,81563908,1984,1984,1984,1984,0
20240806,163600,81563908,1984,1984,1984,1984,0
20240806,163500,81563908,1984,1984,1984,1984,0
20240806,163400,81563908,1984,1984,1984,1984,0
20240806,163300,81563908,1984,1984,1984,1984,0
20240806,163200,81563908,1984,1984,1984,1984,0
20240806,163100,81563908,1984,1984,1984,1984,200
20240806,163000,81563908,1984,1984,1984,1984,0
20240806,162900,81563908,1984,1984,1984,1984,0
20240806,162800,81563908,1984,1984,1984,1984,0
20240806,162700,81563908,1984,1984,1984,1984,0
20240806,162600,81563908,1984,1984,1984,1984,0
20240806,162500,81563908,1984,1984,1984,1984,0
20240806,162400,81563908,1984,1984,1984,1984,0
20240806,162300,81563908,1984,1984,1984,1984,0
20240806,162200,81563908,1984,1984,1984,1984,0
20240806,162100,81563908,1984,1984,1984,1984,0
20240806,162000,81563908,1984,1984,1984,1984,0
20240806,161900,81563908,1984,1984,1984,1984,0
20240806,161800,81563908,1984,1984,1984,1984,0
20240806,161700,81563908,1984,1984,1984,1984,0
20240806,161600,81563908,1984,1984,1984,1984,0
20240806,161500,81563908,1984,1984,1984,1984,0
20240806,161400,81563908,1984,1984,1984,1984,0
20240806,161300,81563908,1984,1984,1984,1984,0
20240806,161200,81563908,1984,1984,1984,1984,0
20240806,161100,81563908,1984,1984,1984,1984,0
20240806,161000,81563908,1984,1984,1984,1984,0
20240806,160900,81563908,1984,1984,1984,1984,0
20240806,160800,81563908,1984,1984,1984,1984,0
20240806,160700,81563908,1984,1984,1984,1984,0
20240806,160600,81563908,1984,1984,1984,1984,0
20240806,160500,81563908,1984,1984,1984,1984,0
20240806,160400,81563908,1984,1984,1984,1984,0
20240806,160300,81563908,1984,1984,1984,1984,0
20240806,160200,81563908,1984,1984,1984,1984,0
20240806,160100,81563908,1984,1984,1984,1984,200
20240806,160000,81563908,1984,1984,1984,1984,0
20240806,155900,81563908,1984,1984,1984,1984,0
20240806,155800,81563908,1984,1984,1984,1984,0
20240806,155700,81563908,1984,1984,1984,1984,0
20240806,155600,81563908,1984,1984,1984,1984,0
20240806,155500,81563908,1984,1984,1984,1984,0
20240806,155400,81563908,1984,1984,1984,1984,0
20240806,155300,81563908,1984,1984,1984,1984,0
20240806,155200,81563908,1984,1984,1984,1984,0
20240806,155100,81563908,1984,1984,1984,1984,0
20240806,155000,81563908,1984,1984,1984,1984,0
20240806,154900,81563908,1984,1984,1984,1984,0
20240806,154800,81563908,1984,1984,1984,1984,0
20240806,154700,81563908,1984,1984,1984,1984,0
20240806,154600,81563908,1984,1984,1984,1984,0
20240806,154500,81563908,1984,1984,1984,1984,0
20240806,154400,81563908,1984,1984,1984,1984,0
20240806,154300,81563908,1984,1984,1984,1984,0
20240806,154200,81563908,1984,1984,1984,1984,0
20240806,154100,81563908,1984,1984,1984,1984,0
20240806,154000,81563908,1984,1984,1984,1984,0
20240806,153900,81563908,1984,1984,1984,1984,0
20240806,153800,81563908,1984,1984,1984,1984,0
20240806,153700,81563908,1984,1984,1984,1984,0
20240806,153600,81563908,1984,1984,1984,1984,0
20240806,153500,81563908,1984,1984,1984,1984,0
20240806,153400,81563908,1984,1984,1984,1984,0
20240806,153300,81563908,1984,1984,1984,1984,0
20240806,153200,81563908,1984,1984,1984,1984,0
20240806,153100,81563908,1984,1984,1984,1984,200
20240806,153000,81563908,1984,1984,1984,1984,200
20240806,152900,81167108,1981,1981,1981,1981,0
20240806,152800,81167108,1981,1981,1981,1981,0
20240806,152700,81167108,1981,1981,1981,1981,0
20240806,152600,81167108,1981,1981,1981,1981,0
20240806,152500,81167108,1981,1981,1981,1981,0
20240806,152400,81167108,1981,1981,1981,1981,0
20240806,152300,81167108,1981,1981,1981,1981,0
20240806,152200,81167108,1981,1981,1981,1981,0
20240806,152100,81167108,1981,1981,1981,1981,0
20240806,152000,81167108,1981,1981,1981,1981,0
20240806,151900,81167108,1981,1976,1981,1976,45
20240806,151800,81078183,1982,1982,1982,1982,1
20240806,151700,81076201,1977,1977,1977,1977,48
20240806,151600,80981305,1982,1982,1982,1982,100
20240806,151500,80783105,1982,1982,1982,1982,11
20240806,151400,80761303,1982,1982,1982,1982,0
20240806,151300,80761303,1982,1982,1982,1982,0
20240806,151200,80761303,1982,1982,1982,1982,0
20240806,151100,80761303,1982,1982,1982,1982,1
20240806,151000,80759321,1982,1982,1982,1982,0
20240806,150900,80759321,1982,1982,1982,1982,1
20240806,150800,80757339,1977,1977,1977,1977,0
20240806,150700,80757339,1977,1977,1977,1977,0
20240806,150600,80757339,1977,1977,1977,1977,0
20240806,150500,80757339,1977,1977,1977,1977,0
20240806,150400,80757339,1977,1977,1977,1977,0
20240806,150300,80757339,1977,1977,1977,1977,0
20240806,150200,80757339,1977,1977,1977,1977,0
20240806,150100,80757339,1977,1977,1977,1977,0
20240806,150000,80757339,1977,1977,1977,1977,2
20240806,145900,80753385,1976,1976,1976,1976,1561
20240806,145800,77668849,1976,1976,1976,1976,0
20240806,145700,77668849,1976,1976,1976,1976,0
20240806,145600,77668849,1976,1976,1976,1976,43
20240806,145500,77583881,1976,1976,1976,1976,0
20240806,145400,77583881,1976,1976,1976,1976,0
20240806,145300,77583881,1976,1976,1976,1976,43
20240806,145200,77498913,1976,1976,1976,1976,0
20240806,145100,77498913,1976,1976,1976,1976,0
20240806,145000,77498913,1976,1976,1976,1976,43
20240806,144900,77413945,1976,1976,1976,1976,0
20240806,144800,77413945,1976,1976,1976,1976,0
20240806,144700,77413945,1976,1976,1976,1976,43
20240806,144600,77328977,1976,1976,1976,1976,0
20240806,144500,77328977,1976,1976,1976,1976,576
20240806,144400,76190801,1976,1988,1988,1976,605
20240806,144300,74990998,1988,1988,1988,1988,0
20240806,144200,74990998,1988,1988,1988,1988,0
20240806,144100,74990998,1988,1988,1988,1988,0
20240806,144000,74990998,1988,1988,1988,1988,0
20240806,143900,74990998,1988,1988,1988,1988,0
20240806,143800,74990998,1988,1988,1988,1988,0
20240806,143700,74990998,1988,1988,1988,1988,0
20240806,143600,74990998,1988,1988,1988,1988,43
20240806,143500,74905514,1988,1988,1988,1988,0
20240806,143400,74905514,1988,1988,1988,1988,0
20240806,143300,74905514,1988,1988,1988,1988,0
20240806,143200,74905514,1988,1988,1988,1988,43
20240806,143100,74820030,1988,1988,1988,1988,0
20240806,143000,74820030,1988,1986,1988,1986,218
20240806,142900,74386824,1986,1986,1986,1986,43
20240806,142800,74301426,1986,1986,1986,1986,0
20240806,142700,74301426,1986,1985,1986,1985,375
20240806,142600,73557030,1984,1984,1984,1984,0
20240806,142500,73557030,1984,1984,1984,1984,0
20240806,142400,73557030,1984,1984,1984,1984,0
20240806,142300,73557030,1984,1984,1984,1984,0
20240806,142200,73557030,1984,1984,1984,1984,0
20240806,142100,73557030,1984,1984,1984,1984,0
20240806,142000,73557030,1984,1984,1984,1984,0
20240806,141900,73557030,1984,1984,1984,1984,0
20240806,141800,73557030,1984,1984,1984,1984,0
20240806,141700,73557030,1984,1984,1984,1984,0
20240806,141600,73557030,1984,1984,1984,1984,0
20240806,141500,73557030,1984,1984,1984,1984,0
20240806,141400,73557030,1984,1984,1984,1984,0
20240806,141300,73557030,1984,1984,1984,1984,0
20240806,141200,73557030,1984,1984,1984,1984,0
20240806,141100,73557030,1984,1984,1984,1984,0
20240806,141000,73557030,1984,1984,1984,1984,0
20240806,140900,73557030,1984,1984,1984,1984,5
20240806,140800,73547110,1984,1984,1984,1984,9
20240806,140700,73529254,1984,1984,1984,1984,0
20240806,140600,73529254,1984,1984,1984,1984,0
20240806,140500,73529254,1984,1985,1985,1984,97
20240806,140400,73336791,1984,1984,1984,1984,0
20240806,140300,73336791,1984,1984,1984,1984,0
20240806,140200,73336791,1984,1984,1984,1984,5
20240806,140100,73326871,1984,1984,1984,1984,6
20240806,140000,73314967,1984,1984,1984,1984,0
20240806,135900,73314967,1984,1984,1984,1984,36
20240806,135800,73243543,1984,1984,1984,1984,0
20240806,135700,73243543,1984,1984,1984,1984,0
20240806,135600,73243543,1984,1984,1984,1984,43
20240806,135500,73158231,1984,1984,1984,1984,60
20240806,135400,73039191,1984,1984,1984,1984,1
20240806,135300,73037207,1985,1985,1985,1985,43
20240806,135200,72951852,1985,1985,1985,1985,0
20240806,135100,72951852,1985,1985,1985,1985,0
20240806,135000,72951852,1985,1985,1985,1985,43
20240806,134900,72866497,1985,1985,1985,1985,0
20240806,134800,72866497,1985,1985,1985,1985,1
20240806,134700,72864512,1984,1984,1984,1984,43
20240806,134600,72779200,1984,1984,1984,1984,0
20240806,134500,72779200,1984,1984,1984,1984,0
20240806,134400,72779200,1984,1984,1984,1984,43
20240806,134300,72693888,1984,1984,1984,1984,0
20240806,134200,72693888,1984,1984,1984,1984,1
20240806,134100,72691904,1984,1984,1984,1984,43
20240806,134000,72606592,1984,1984,1984,1984,1
20240806,133900,72604608,1978,1978,1978,1978,0
20240806,133800,72604608,1978,1978,1978,1978,0
20240806,133700,72604608,1978,1978,1978,1978,0
20240806,133600,72604608,1978,1978,1978,1978,25
20240806,133500,72555158,1978,1978,1978,1978,86
20240806,133400,72385050,1978,1978,1978,1978,0
20240806,133300,72385050,1978,1978,1978,1978,0
20240806,133200,72385050,1978,1978,1978,1978,0
20240806,133100,72385050,1978,1978,1978,1978,0
20240806,133000,72385050,1978,1978,1978,1978,0
20240806,132900,72385050,1978,1984,1985,1978,442
20240806,132800,71509198,1984,1984,1984,1984,98
20240806,132700,71314766,1984,1984,1984,1984,2
20240806,132600,71310798,1980,1983,1983,1980,1113
20240806,132500,69106929,1983,1983,1983,1983,0
20240806,132400,69106929,1983,1983,1983,1983,1
20240806,132300,69104946,1980,1980,1980,1980,0
20240806,132200,69104946,1980,1980,1980,1980,0
20240806,132100,69104946,1980,1980,1980,1980,0
20240806,132000,69104946,1980,1983,1983,1980,219
20240806,131900,68671026,1983,1983,1983,1983,0
20240806,131800,68671026,1983,1983,1983,1983,0
20240806,131700,68671026,1983,1983,1983,1983,43
20240806,131600,68585757,1983,1983,1983,1983,43
20240806,131500,68500488,1984,1984,1984,1984,0
20240806,131400,68500488,1984,1984,1984,1984,2
20240806,131300,68496520,1983,1983,1983,1983,0
20240806,131200,68496520,1983,1983,1983,1983,0
20240806,131100,68496520,1983,1979,1983,1979,1156
20240806,131000,66207631,1979,1977,1979,1977,12
20240806,130900,66183898,1976,1976,1976,1976,0
20240806,130800,66183898,1976,1976,1976,1976,0
20240806,130700,66183898,1976,1976,1976,1976,0
20240806,130600,66183898,1976,1976,1976,1976,0
20240806,130500,66183898,1976,1976,1976,1976,0
20240806,130400,66183898,1976,1973,1976,1973,10
20240806,130300,66164150,1973,1973,1973,1973,0
20240806,130200,66164150,1973,1972,1973,1972,3
20240806,130100,66158232,1972,1972,1972,1972,0
20240806,130000,66158232,1972,1972,1972,1972,0
20240806,125900,66158232,1972,1967,1972,1967,468
20240806,125800,65236274,1967,1967,1967,1967,0
20240806,125700,65236274,1967,1967,1967,1967,0
20240806,125600,65236274,1967,1964,1967,1964,347
20240806,125500,64554749,1963,1963,1963,1963,0
20240806,125400,64554749,1963,1963,1963,1963,0
20240806,125300,64554749,1963,1963,1963,1963,0
20240806,125200,64554749,1963,1963,1963,1963,0
20240806,125100,64554749,1963,1963,1963,1963,0
20240806,125000,64554749,1963,1963,1963,1963,0
20240806,124900,64554749,1963,1963,1963,1963,0
20240806,124800,64554749,1963,1963,1963,1963,0
20240806,124700,64554749,1963,1963,1963,1963,0
20240806,124600,64554749,1963,1963,1963,1963,0
20240806,124500,64554749,1963,1963,1963,1963,0
20240806,124400,64554749,1963,1963,1963,1963,1
20240806,124300,64552786,1962,1962,1962,1962,1
20240806,124200,64550824,1961,1961,1961,1961,0
20240806,124100,64550824,1961,1961,1961,1961,18
20240806,124000,64515526,1961,1961,1961,1961,0
20240806,123900,64515526,1961,1961,1961,1961,0
20240806,123800,64515526,1961,1961,1961,1961,43
20240806,123700,64431203,1961,1961,1961,1961,0
20240806,123600,64431203,1961,1961,1961,1961,0
20240806,123500,64431203,1961,1961,1961,1961,43
20240806,123400,64346880,1961,1961,1961,1961,0
20240806,123300,64346880,1961,1961,1961,1961,0
20240806,123200,64346880,1961,1961,1961,1961,43
20240806,123100,64262557,1961,1961,1961,1961,0
20240806,123000,64262557,1961,1961,1961,1961,0
20240806,122900,64262557,1961,1961,1961,1961,43
20240806,122800,64178234,1961,1961,1961,1961,0
20240806,122700,64178234,1961,1961,1961,1961,0
20240806,122600,64178234,1961,1961,1961,1961,43
20240806,122500,64093911,1961,1961,1961,1961,0
20240806,122400,64093911,1961,1961,1961,1961,0
20240806,122300,64093911,1961,1961,1961,1961,43
20240806,122200,64009588,1961,1951,1961,1951,116
20240806,122100,63782386,1959,1959,1959,1959,0
20240806,122000,63782386,1959,1959,1959,1959,43
20240806,121900,63698149,1959,1959,1959,1959,0
20240806,121800,63698149,1959,1959,1959,1959,0
20240806,121700,63698149,1959,1959,1959,1959,43
20240806,121600,63613912,1960,1960,1960,1960,0
20240806,121500,63613912,1960,1960,1960,1960,0
20240806,121400,63613912,1960,1960,1960,1960,43
20240806,121300,63529632,1960,1960,1960,1960,0
20240806,121200,63529632,1960,1960,1960,1960,0
20240806,121100,63529632,1960,1960,1960,1960,43
20240806,121000,63445352,1960,1952,1960,1952,301
20240806,120900,62855443,1951,1951,1951,1951,0
20240806,120800,62855443,1951,1951,1951,1951,0
20240806,120700,62855443,1951,1951,1951,1951,0
20240806,120600,62855443,1951,1951,1951,1951,0
20240806,120500,62855443,1951,1951,1951,1951,43
20240806,120400,62771550,1951,1951,1951,1951,0
20240806,120300,62771550,1951,1951,1951,1951,0
20240806,120200,62771550,1951,1951,1951,1951,15
20240806,120100,62742285,1947,1947,1947,1947,0
20240806,120000,62742285,1947,1947,1947,1947,14
20240806,115900,62715027,1950,1947,1950,1947,128
20240806,115800,62465711,1947,1945,1947,1945,413
20240806,115700,61662195,1944,1944,1944,1944,0
20240806,115600,61662195,1944,1944,1944,1944,44
20240806,115500,61576659,1944,1944,1944,1944,0
20240806,115400,61576659,1944,1944,1944,1944,20
20240806,115300,61537779,1944,1944,1944,1944,24
20240806,115200,61491123,1944,1944,1944,1944,357
20240806,115100,60797115,1931,1931,1931,1931,0
20240806,115000,60797115,1931,1931,1931,1931,0
20240806,114900,60797115,1931,1931,1931,1931,0
20240806,114800,60797115,1931,1931,1931,1931,0
20240806,114700,60797115,1931,1931,1931,1931,0
20240806,114600,60797115,1931,1931,1931,1931,0
20240806,114500,60797115,1931,1931,1931,1931,0
20240806,114400,60797115,1931,1931,1931,1931,0
20240806,114300,60797115,1931,1931,1931,1931,0
20240806,114200,60797115,1931,1931,1931,1931,0
20240806,114100,60797115,1931,1944,1944,1931,198
20240806,114000,60414205,1944,1944,1944,1944,0
20240806,113900,60414205,1944,1942,1944,1942,269
20240806,113800,59891632,1941,1939,1941,1939,490
20240806,113700,58940630,1939,1939,1939,1939,0
20240806,113600,58940630,1939,1939,1939,1939,0
20240806,113500,58940630,1939,1939,1939,1939,44
20240806,113400,58855314,1939,1939,1939,1939,0
20240806,113300,58855314,1939,1939,1939,1939,0
20240806,113200,58855314,1939,1938,1939,1938,564
20240806,113100,57762244,1938,1938,1938,1938,1
20240806,113000,57760306,1920,1920,1920,1920,0
20240806,112900,57760306,1920,1920,1920,1920,0
20240806,112800,57760306,1920,1920,1920,1920,0
20240806,112700,57760306,1920,1920,1920,1920,0
20240806,112600,57760306,1920,1920,1920,1920,0
20240806,112500,57760306,1920,1920,1920,1920,0
20240806,112400,57760306,1920,1920,1920,1920,0
20240806,112300,57760306,1920,1920,1920,1920,0
20240806,112200,57760306,1920,1920,1920,1920,0
20240806,112100,57760306,1920,1920,1920,1920,0
20240806,112000,57760306,1920,1920,1920,1920,0
20240806,111900,57760306,1920,1920,1920,1920,0
20240806,111800,57760306,1920,1920,1920,1920,0
20240806,111700,57760306,1920,1920,1920,1920,0
20240806,111600,57760306,1920,1920,1920,1920,0
20240806,111500,57760306,1920,1920,1920,1920,0
20240806,111400,57760306,1920,1920,1920,1920,0
20240806,111300,57760306,1920,1920,1920,1920,0
20240806,111200,57760306,1920,1920,1920,1920,0
20240806,111100,57760306,1920,1920,1920,1920,0
20240806,111000,57760306,1920,1920,1920,1920,0
20240806,110900,57760306,1920,1920,1920,1920,0
20240806,110800,57760306,1920,1920,1920,1920,0
20240806,110700,57760306,1920,1920,1920,1920,0
20240806,110600,57760306,1920,1920,1920,1920,0
20240806,110500,57760306,1920,1920,1920,1920,0
20240806,110400,57760306,1920,1920,1920,1920,0
20240806,110300,57760306,1920,1920,1920,1920,0
20240806,110200,57760306,1920,1920,1920,1920,0
20240806,110100,57760306,1920,1920,1920,1920,0
20240806,110000,57760306,1920,1920,1920,1920,0
20240806,105900,57760306,1920,1920,1920,1920,0
20240806,105800,57760306,1920,1920,1920,1920,0
20240806,105700,57760306,1920,1920,1920,1920,0
20240806,105600,57760306,1920,1920,1920,1920,0
20240806,105500,57760306,1920,1920,1920,1920,0
20240806,105400,57760306,1920,1920,1920,1920,0
20240806,105300,57760306,1920,1920,1920,1920,0
20240806,105200,57760306,1920,1920,1920,1920,0
20240806,105100,57760306,1920,1921,1921,1920,100
20240806,105000,57568236,1920,1921,1921,1920,45
20240806,104900,57481829,1920,1920,1920,1920,0
20240806,104800,57481829,1920,1920,1920,1920,0
20240806,104700,57481829,1920,1920,1920,1920,0
20240806,104600,57481829,1920,1935,1935,1920,1024
20240806,104500,55509002,1935,1935,1935,1935,0
20240806,104400,55509002,1935,1935,1935,1935,0
20240806,104300,55509002,1935,1935,1935,1935,23
20240806,104200,55464497,1935,1935,1935,1935,0
20240806,104100,55464497,1935,1935,1935,1935,44
20240806,104000,55379357,1935,1935,1935,1935,111
20240806,103900,55164572,1940,1940,1940,1940,0
20240806,103800,55164572,1940,1940,1940,1940,44
20240806,103700,55079212,1940,1940,1940,1940,0
20240806,103600,55079212,1940,1940,1940,1940,0
20240806,103500,55079212,1940,1940,1940,1940,44
20240806,103400,54993852,1940,1945,1945,1940,250
20240806,103300,54508691,1948,1948,1948,1948,0
20240806,103200,54508691,1948,1948,1948,1948,45
20240806,103100,54421031,1948,1948,1948,1948,0
20240806,103000,54421031,1948,1948,1948,1948,109
20240806,102900,54208699,1950,1950,1950,1950,44
20240806,102800,54122899,1950,1950,1950,1950,100
20240806,102700,53927899,1948,1948,1948,1948,0
20240806,102600,53927899,1948,1948,1948,1948,0
20240806,102500,53927899,1948,1948,1948,1948,0
20240806,102400,53927899,1948,1948,1948,1948,0
20240806,102300,53927899,1948,1948,1948,1948,0
20240806,102200,53927899,1948,1948,1948,1948,0
20240806,102100,53927899,1948,1951,1951,1948,401
20240806,102000,53146190,1956,1954,1956,1954,142
20240806,101900,52868526,1954,1954,1954,1954,90
20240806,101800,52692666,1954,1960,1960,1954,577
20240806,101700,51562125,1961,1961,1961,1961,203
20240806,101600,51164042,1961,1961,1961,1961,500
20240806,101500,50183542,1960,1960,1960,1960,0
20240806,101400,50183542,1960,1975,1975,1960,3017
20240806,101300,44268917,1976,1976,1976,1976,142
20240806,101200,43988325,1976,1975,1976,1975,224
20240806,101100,43545923,1975,1972,1975,1972,109
20240806,101000,43330663,1971,1970,1971,1970,434
20240806,100900,42475680,1969,1969,1969,1969,9
20240806,100800,42457959,1969,1969,1970,1969,91
20240806,100700,42278708,1970,1970,1970,1970,0
20240806,100600,42278708,1970,1969,1970,1969,13
20240806,100500,42253101,1968,1963,1968,1963,975
20240806,100400,40336274,1963,1962,1963,1962,53
20240806,100300,40232285,1962,1962,1962,1962,31
20240806,100200,40171463,1962,1962,1962,1962,44
20240806,100100,40085135,1962,1962,1962,1962,0
20240806,100000,40085135,1962,1962,1962,1962,1
20240806,095900,40083173,1962,1961,1962,1961,7
20240806,095800,40069445,1961,1961,1961,1961,0
20240806,095700,40069445,1961,1957,1961,1957,388
20240806,095600,39309170,1957,1957,1957,1957,289
20240806,095500,38743597,1957,1957,1957,1957,0
20240806,095400,38743597,1957,1956,1957,1956,9
20240806,095300,38725992,1956,1956,1956,1956,44
20240806,095200,38639928,1956,1956,1956,1956,1
20240806,095100,38637972,1956,1956,1956,1956,1
20240806,095000,38636016,1955,1955,1955,1955,277
20240806,094900,38094481,1954,1954,1954,1954,0
20240806,094800,38094481,1954,1954,1954,1954,1
20240806,094700,38092527,1952,1950,1953,1950,25
20240806,094600,38043769,1950,1950,1950,1950,0
20240806,094500,38043769,1950,1950,1950,1950,0
20240806,094400,38043769,1950,1950,1950,1950,80
20240806,094300,37887769,1948,1948,1948,1948,0
20240806,094200,37887769,1948,1948,1948,1948,16
20240806,094100,37856601,1948,1948,1948,1948,44
20240806,094000,37770889,1948,1948,1948,1948,0
20240806,093900,37770889,1948,1949,1949,1930,184
20240806,093800,37414437,1950,1950,1950,1950,44
20240806,093700,37328637,1950,1950,1950,1950,1
20240806,093600,37326687,1950,1950,1950,1950,1
20240806,093500,37324737,1950,1950,1950,1950,75
20240806,093400,37178487,1950,1951,1951,1950,348
20240806,093300,36499589,1955,1955,1955,1955,0
20240806,093200,36499589,1955,1951,1955,1951,618
20240806,093100,35291910,1950,1950,1950,1950,257
20240806,093000,34790760,1950,1948,1950,1948,1757
20240806,092900,31365833,1949,1948,1949,1948,44
20240806,092800,31280113,1949,1949,1949,1949,0
20240806,092700,31280113,1949,1949,1949,1949,0
20240806,092600,31280113,1949,1949,1949,1949,44
20240806,092500,31194357,1949,1942,1949,1942,202
20240806,092400,30801208,1943,1943,1943,1943,0
20240806,092300,30801208,1943,1943,1943,1943,44
20240806,092200,30715716,1943,1943,1943,1943,200
20240806,092100,30327116,1912,1912,1912,1912,8
20240806,092000,30311820,1912,1943,1943,1910,433
20240806,091900,29482482,1943,1943,1943,1943,0
20240806,091800,29482482,1943,1943,1943,1943,0
20240806,091700,29482482,1943,1943,1943,1943,44
20240806,091600,29396990,1943,1943,1943,1943,0
20240806,091500,29396990,1943,1942,1943,1942,526
20240806,091400,28375340,1901,1901,1901,1901,0
20240806,091300,28375340,1901,1901,1901,1901,0
20240806,091200,28375340,1901,1901,1901,1901,30
20240806,091100,28318310,1900,1900,1900,1900,0
20240806,091000,28318310,1900,1920,1920,1900,1000
20240806,090900,26414591,1938,1942,1942,1938,3
20240806,090800,26408773,1942,1942,1942,1942,43
20240806,090700,26325267,1942,1942,1942,1942,559
20240806,090600,25239689,1943,1943,1943,1943,1028
20240806,090500,23242285,1943,1943,1943,1943,430
20240806,090400,22406795,1942,1924,1942,1924,717
20240806,090300,21017704,1923,1916,1923,1916,296
20240806,090200,20450513,1915,1915,1916,1901,79
20240806,090100,20299313,1914,1910,1914,1901,662
20240806,090000,19034195,1909,1900,1909,1900,9878