KissMeData/263770/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205300,69144951,1963,1963,1963,1963,496
20241115,205200,69144951,1963,1963,1963,1963,0
20241115,205100,69144951,1963,1963,1963,1963,0
20241115,205000,69144951,1963,1963,1963,1963,0
20241115,204900,69144951,1963,1963,1963,1963,0
20241115,204800,69144951,1963,1963,1963,1963,0
20241115,204700,69144951,1963,1963,1963,1963,0
20241115,204600,69144951,1963,1963,1963,1963,0
20241115,204500,69144951,1963,1963,1963,1963,0
20241115,204400,69144951,1963,1963,1963,1963,0
20241115,204300,69144951,1963,1963,1963,1963,0
20241115,204200,69144951,1963,1963,1963,1963,0
20241115,204100,69144951,1963,1963,1963,1963,0
20241115,204000,69144951,1963,1963,1963,1963,0
20241115,203900,69144951,1963,1963,1963,1963,0
20241115,203800,69144951,1963,1963,1963,1963,0
20241115,203700,69144951,1963,1963,1963,1963,0
20241115,203600,69144951,1963,1963,1963,1963,0
20241115,203500,69144951,1963,1963,1963,1963,0
20241115,203400,69144951,1963,1963,1963,1963,0
20241115,203300,69144951,1963,1963,1963,1963,0
20241115,203200,69144951,1963,1963,1963,1963,0
20241115,203100,69144951,1963,1963,1963,1963,0
20241115,203000,69144951,1963,1963,1963,1963,0
20241115,202900,69144951,1963,1963,1963,1963,0
20241115,202800,69144951,1963,1963,1963,1963,0
20241115,202700,69144951,1963,1963,1963,1963,0
20241115,202600,69144951,1963,1963,1963,1963,0
20241115,202500,69144951,1963,1963,1963,1963,0
20241115,202400,69144951,1963,1963,1963,1963,0
20241115,202300,69144951,1963,1963,1963,1963,496
20241115,202200,69144951,1963,1963,1963,1963,0
20241115,202100,69144951,1963,1963,1963,1963,0
20241115,202000,69144951,1963,1963,1963,1963,0
20241115,201900,69144951,1963,1963,1963,1963,0
20241115,201800,69144951,1963,1963,1963,1963,0
20241115,201700,69144951,1963,1963,1963,1963,0
20241115,201600,69144951,1963,1963,1963,1963,0
20241115,201500,69144951,1963,1963,1963,1963,0
20241115,201400,69144951,1963,1963,1963,1963,0
20241115,201300,69144951,1963,1963,1963,1963,0
20241115,201200,69144951,1963,1963,1963,1963,0
20241115,201100,69144951,1963,1963,1963,1963,0
20241115,201000,69144951,1963,1963,1963,1963,0
20241115,200900,69144951,1963,1963,1963,1963,0
20241115,200800,69144951,1963,1963,1963,1963,0
20241115,200700,69144951,1963,1963,1963,1963,0
20241115,200600,69144951,1963,1963,1963,1963,0
20241115,200500,69144951,1963,1963,1963,1963,0
20241115,200400,69144951,1963,1963,1963,1963,0
20241115,200300,69144951,1963,1963,1963,1963,0
20241115,200200,69144951,1963,1963,1963,1963,0
20241115,200100,69144951,1963,1963,1963,1963,0
20241115,200000,69144951,1963,1963,1963,1963,0
20241115,195900,69144951,1963,1963,1963,1963,0
20241115,195800,69144951,1963,1963,1963,1963,0
20241115,195700,69144951,1963,1963,1963,1963,0
20241115,195600,69144951,1963,1963,1963,1963,0
20241115,195500,69144951,1963,1963,1963,1963,0
20241115,195400,69144951,1963,1963,1963,1963,0
20241115,195300,69144951,1963,1963,1963,1963,496
20241115,195200,69144951,1963,1963,1963,1963,0
20241115,195100,69144951,1963,1963,1963,1963,0
20241115,195000,69144951,1963,1963,1963,1963,0
20241115,194900,69144951,1963,1963,1963,1963,0
20241115,194800,69144951,1963,1963,1963,1963,0
20241115,194700,69144951,1963,1963,1963,1963,0
20241115,194600,69144951,1963,1963,1963,1963,0
20241115,194500,69144951,1963,1963,1963,1963,0
20241115,194400,69144951,1963,1963,1963,1963,0
20241115,194300,69144951,1963,1963,1963,1963,0
20241115,194200,69144951,1963,1963,1963,1963,0
20241115,194100,69144951,1963,1963,1963,1963,0
20241115,194000,69144951,1963,1963,1963,1963,0
20241115,193900,69144951,1963,1963,1963,1963,0
20241115,193800,69144951,1963,1963,1963,1963,0
20241115,193700,69144951,1963,1963,1963,1963,0
20241115,193600,69144951,1963,1963,1963,1963,0
20241115,193500,69144951,1963,1963,1963,1963,0
20241115,193400,69144951,1963,1963,1963,1963,0
20241115,193300,69144951,1963,1963,1963,1963,0
20241115,193200,69144951,1963,1963,1963,1963,0
20241115,193100,69144951,1963,1963,1963,1963,0
20241115,193000,69144951,1963,1963,1963,1963,0
20241115,192900,69144951,1963,1963,1963,1963,0
20241115,192800,69144951,1963,1963,1963,1963,0
20241115,192700,69144951,1963,1963,1963,1963,0
20241115,192600,69144951,1963,1963,1963,1963,0
20241115,192500,69144951,1963,1963,1963,1963,0
20241115,192400,69144951,1963,1963,1963,1963,0
20241115,192300,69144951,1963,1963,1963,1963,496
20241115,192200,69144951,1963,1963,1963,1963,0
20241115,192100,69144951,1963,1963,1963,1963,0
20241115,192000,69144951,1963,1963,1963,1963,0
20241115,191900,69144951,1963,1963,1963,1963,0
20241115,191800,69144951,1963,1963,1963,1963,0
20241115,191700,69144951,1963,1963,1963,1963,0
20241115,191600,69144951,1963,1963,1963,1963,0
20241115,191500,69144951,1963,1963,1963,1963,0
20241115,191400,69144951,1963,1963,1963,1963,0
20241115,191300,69144951,1963,1963,1963,1963,0
20241115,191200,69144951,1963,1963,1963,1963,0
20241115,191100,69144951,1963,1963,1963,1963,0
20241115,191000,69144951,1963,1963,1963,1963,0
20241115,190900,69144951,1963,1963,1963,1963,0
20241115,190800,69144951,1963,1963,1963,1963,0
20241115,190700,69144951,1963,1963,1963,1963,0
20241115,190600,69144951,1963,1963,1963,1963,0
20241115,190500,69144951,1963,1963,1963,1963,0
20241115,190400,69144951,1963,1963,1963,1963,0
20241115,190300,69144951,1963,1963,1963,1963,0
20241115,190200,69144951,1963,1963,1963,1963,0
20241115,190100,69144951,1963,1963,1963,1963,0
20241115,190000,69144951,1963,1963,1963,1963,0
20241115,185900,69144951,1963,1963,1963,1963,0
20241115,185800,69144951,1963,1963,1963,1963,0
20241115,185700,69144951,1963,1963,1963,1963,0
20241115,185600,69144951,1963,1963,1963,1963,0
20241115,185500,69144951,1963,1963,1963,1963,0
20241115,185400,69144951,1963,1963,1963,1963,0
20241115,185300,69144951,1963,1963,1963,1963,496
20241115,185200,69144951,1963,1963,1963,1963,0
20241115,185100,69144951,1963,1963,1963,1963,0
20241115,185000,69144951,1963,1963,1963,1963,0
20241115,184900,69144951,1963,1963,1963,1963,0
20241115,184800,69144951,1963,1963,1963,1963,0
20241115,184700,69144951,1963,1963,1963,1963,0
20241115,184600,69144951,1963,1963,1963,1963,0
20241115,184500,69144951,1963,1963,1963,1963,0
20241115,184400,69144951,1963,1963,1963,1963,0
20241115,184300,69144951,1963,1963,1963,1963,0
20241115,184200,69144951,1963,1963,1963,1963,0
20241115,184100,69144951,1963,1963,1963,1963,0
20241115,184000,69144951,1963,1963,1963,1963,0
20241115,183900,69144951,1963,1963,1963,1963,0
20241115,183800,69144951,1963,1963,1963,1963,0
20241115,183700,69144951,1963,1963,1963,1963,0
20241115,183600,69144951,1963,1963,1963,1963,0
20241115,183500,69144951,1963,1963,1963,1963,0
20241115,183400,69144951,1963,1963,1963,1963,0
20241115,183300,69144951,1963,1963,1963,1963,0
20241115,183200,69144951,1963,1963,1963,1963,0
20241115,183100,69144951,1963,1963,1963,1963,0
20241115,183000,69144951,1963,1963,1963,1963,0
20241115,182900,69144951,1963,1963,1963,1963,0
20241115,182800,69144951,1963,1963,1963,1963,0
20241115,182700,69144951,1963,1963,1963,1963,0
20241115,182600,69144951,1963,1963,1963,1963,0
20241115,182500,69144951,1963,1963,1963,1963,0
20241115,182400,69144951,1963,1963,1963,1963,0
20241115,182300,69144951,1963,1963,1963,1963,496
20241115,182200,69144951,1963,1963,1963,1963,0
20241115,182100,69144951,1963,1963,1963,1963,0
20241115,182000,69144951,1963,1963,1963,1963,0
20241115,181900,69144951,1963,1963,1963,1963,0
20241115,181800,69144951,1963,1963,1963,1963,0
20241115,181700,69144951,1963,1963,1963,1963,0
20241115,181600,69144951,1963,1963,1963,1963,0
20241115,181500,69144951,1963,1963,1963,1963,0
20241115,181400,69144951,1963,1963,1963,1963,0
20241115,181300,69144951,1963,1963,1963,1963,0
20241115,181200,69144951,1963,1963,1963,1963,0
20241115,181100,69144951,1963,1963,1963,1963,0
20241115,181000,69144951,1963,1963,1963,1963,0
20241115,180900,69144951,1963,1963,1963,1963,0
20241115,180800,69144951,1963,1963,1963,1963,0
20241115,180700,69144951,1963,1963,1963,1963,0
20241115,180600,69144951,1963,1963,1963,1963,0
20241115,180500,69144951,1963,1963,1963,1963,0
20241115,180400,69144951,1963,1963,1963,1963,0
20241115,180300,69144951,1963,1963,1963,1963,0
20241115,180200,69144951,1963,1963,1963,1963,0
20241115,180100,69144951,1963,1963,1963,1963,0
20241115,180000,69144951,1963,1963,1963,1963,0
20241115,175900,69144951,1963,1963,1963,1963,0
20241115,175800,69144951,1963,1963,1963,1963,0
20241115,175700,69144951,1963,1963,1963,1963,0
20241115,175600,69144951,1963,1963,1963,1963,0
20241115,175500,69144951,1963,1963,1963,1963,0
20241115,175400,69144951,1963,1963,1963,1963,0
20241115,175300,69144951,1963,1963,1963,1963,496
20241115,175200,69144951,1963,1963,1963,1963,0
20241115,175100,69144951,1963,1963,1963,1963,0
20241115,175000,69144951,1963,1963,1963,1963,0
20241115,174900,69144951,1963,1963,1963,1963,0
20241115,174800,69144951,1963,1963,1963,1963,0
20241115,174700,69144951,1963,1963,1963,1963,0
20241115,174600,69144951,1963,1963,1963,1963,0
20241115,174500,69144951,1963,1963,1963,1963,0
20241115,174400,69144951,1963,1963,1963,1963,0
20241115,174300,69144951,1963,1963,1963,1963,0
20241115,174200,69144951,1963,1963,1963,1963,0
20241115,174100,69144951,1963,1963,1963,1963,0
20241115,174000,69144951,1963,1963,1963,1963,0
20241115,173900,69144951,1963,1963,1963,1963,0
20241115,173800,69144951,1963,1963,1963,1963,0
20241115,173700,69144951,1963,1963,1963,1963,0
20241115,173600,69144951,1963,1963,1963,1963,0
20241115,173500,69144951,1963,1963,1963,1963,0
20241115,173400,69144951,1963,1963,1963,1963,0
20241115,173300,69144951,1963,1963,1963,1963,0
20241115,173200,69144951,1963,1963,1963,1963,0
20241115,173100,69144951,1963,1963,1963,1963,0
20241115,173000,69144951,1963,1963,1963,1963,0
20241115,172900,69144951,1963,1963,1963,1963,0
20241115,172800,69144951,1963,1963,1963,1963,0
20241115,172700,69144951,1963,1963,1963,1963,0
20241115,172600,69144951,1963,1963,1963,1963,0
20241115,172500,69144951,1963,1963,1963,1963,0
20241115,172400,69144951,1963,1963,1963,1963,0
20241115,172300,69144951,1963,1963,1963,1963,496
20241115,172200,69144951,1963,1963,1963,1963,0
20241115,172100,69144951,1963,1963,1963,1963,0
20241115,172000,69144951,1963,1963,1963,1963,0
20241115,171900,69144951,1963,1963,1963,1963,0
20241115,171800,69144951,1963,1963,1963,1963,0
20241115,171700,69144951,1963,1963,1963,1963,0
20241115,171600,69144951,1963,1963,1963,1963,0
20241115,171500,69144951,1963,1963,1963,1963,0
20241115,171400,69144951,1963,1963,1963,1963,0
20241115,171300,69144951,1963,1963,1963,1963,0
20241115,171200,69144951,1963,1963,1963,1963,0
20241115,171100,69144951,1963,1963,1963,1963,0
20241115,171000,69144951,1963,1963,1963,1963,0
20241115,170900,69144951,1963,1963,1963,1963,0
20241115,170800,69144951,1963,1963,1963,1963,0
20241115,170700,69144951,1963,1963,1963,1963,0
20241115,170600,69144951,1963,1963,1963,1963,0
20241115,170500,69144951,1963,1963,1963,1963,0
20241115,170400,69144951,1963,1963,1963,1963,0
20241115,170300,69144951,1963,1963,1963,1963,0
20241115,170200,69144951,1963,1963,1963,1963,0
20241115,170100,69144951,1963,1963,1963,1963,0
20241115,170000,69144951,1963,1963,1963,1963,0
20241115,165900,69144951,1963,1963,1963,1963,0
20241115,165800,69144951,1963,1963,1963,1963,0
20241115,165700,69144951,1963,1963,1963,1963,0
20241115,165600,69144951,1963,1963,1963,1963,0
20241115,165500,69144951,1963,1963,1963,1963,0
20241115,165400,69144951,1963,1963,1963,1963,0
20241115,165300,69144951,1963,1963,1963,1963,496
20241115,165200,69144951,1963,1963,1963,1963,0
20241115,165100,69144951,1963,1963,1963,1963,0
20241115,165000,69144951,1963,1963,1963,1963,0
20241115,164900,69144951,1963,1963,1963,1963,0
20241115,164800,69144951,1963,1963,1963,1963,0
20241115,164700,69144951,1963,1963,1963,1963,0
20241115,164600,69144951,1963,1963,1963,1963,0
20241115,164500,69144951,1963,1963,1963,1963,0
20241115,164400,69144951,1963,1963,1963,1963,0
20241115,164300,69144951,1963,1963,1963,1963,0
20241115,164200,69144951,1963,1963,1963,1963,0
20241115,164100,69144951,1963,1963,1963,1963,0
20241115,164000,69144951,1963,1963,1963,1963,0
20241115,163900,69144951,1963,1963,1963,1963,0
20241115,163800,69144951,1963,1963,1963,1963,0
20241115,163700,69144951,1963,1963,1963,1963,0
20241115,163600,69144951,1963,1963,1963,1963,0
20241115,163500,69144951,1963,1963,1963,1963,0
20241115,163400,69144951,1963,1963,1963,1963,0
20241115,163300,69144951,1963,1963,1963,1963,0
20241115,163200,69144951,1963,1963,1963,1963,0
20241115,163100,69144951,1963,1963,1963,1963,0
20241115,163000,69144951,1963,1963,1963,1963,0
20241115,162900,69144951,1963,1963,1963,1963,0
20241115,162800,69144951,1963,1963,1963,1963,0
20241115,162700,69144951,1963,1963,1963,1963,0
20241115,162600,69144951,1963,1963,1963,1963,0
20241115,162500,69144951,1963,1963,1963,1963,0
20241115,162400,69144951,1963,1963,1963,1963,0
20241115,162300,69144951,1963,1963,1963,1963,496
20241115,162200,69144951,1963,1963,1963,1963,0
20241115,162100,69144951,1963,1963,1963,1963,0
20241115,162000,69144951,1963,1963,1963,1963,0
20241115,161900,69144951,1963,1963,1963,1963,0
20241115,161800,69144951,1963,1963,1963,1963,0
20241115,161700,69144951,1963,1963,1963,1963,0
20241115,161600,69144951,1963,1963,1963,1963,0
20241115,161500,69144951,1963,1963,1963,1963,0
20241115,161400,69144951,1963,1963,1963,1963,0
20241115,161300,69144951,1963,1963,1963,1963,0
20241115,161200,69144951,1963,1963,1963,1963,0
20241115,161100,69144951,1963,1963,1963,1963,0
20241115,161000,69144951,1963,1963,1963,1963,0
20241115,160900,69144951,1963,1963,1963,1963,0
20241115,160800,69144951,1963,1963,1963,1963,0
20241115,160700,69144951,1963,1963,1963,1963,0
20241115,160600,69144951,1963,1963,1963,1963,0
20241115,160500,69144951,1963,1963,1963,1963,0
20241115,160400,69144951,1963,1963,1963,1963,0
20241115,160300,69144951,1963,1963,1963,1963,0
20241115,160200,69144951,1963,1963,1963,1963,0
20241115,160100,69144951,1963,1963,1963,1963,0
20241115,160000,69144951,1963,1963,1963,1963,0
20241115,155900,69144951,1963,1963,1963,1963,0
20241115,155800,69144951,1963,1963,1963,1963,0
20241115,155700,69144951,1963,1963,1963,1963,0
20241115,155600,69144951,1963,1963,1963,1963,0
20241115,155500,69144951,1963,1963,1963,1963,0
20241115,155400,69144951,1963,1963,1963,1963,0
20241115,155300,69144951,1963,1963,1963,1963,496
20241115,155200,69144951,1963,1963,1963,1963,0
20241115,155100,69144951,1963,1963,1963,1963,0
20241115,155000,69144951,1963,1963,1963,1963,0
20241115,154900,69144951,1963,1963,1963,1963,0
20241115,154800,69144951,1963,1963,1963,1963,0
20241115,154700,69144951,1963,1963,1963,1963,0
20241115,154600,69144951,1963,1963,1963,1963,0
20241115,154500,69144951,1963,1963,1963,1963,0
20241115,154400,69144951,1963,1963,1963,1963,0
20241115,154300,69144951,1963,1963,1963,1963,0
20241115,154200,69144951,1963,1963,1963,1963,0
20241115,154100,69144951,1963,1963,1963,1963,0
20241115,154000,69144951,1963,1963,1963,1963,0
20241115,153900,69144951,1963,1963,1963,1963,0
20241115,153800,69144951,1963,1963,1963,1963,0
20241115,153700,69144951,1963,1963,1963,1963,0
20241115,153600,69144951,1963,1963,1963,1963,0
20241115,153500,69144951,1963,1963,1963,1963,0
20241115,153400,69144951,1963,1963,1963,1963,0
20241115,153300,69144951,1963,1963,1963,1963,0
20241115,153200,69144951,1963,1963,1963,1963,0
20241115,153100,69144951,1963,1963,1963,1963,0
20241115,153000,69144951,1963,1963,1963,1963,496
20241115,152900,68171303,1954,1954,1954,1954,0
20241115,152800,68171303,1954,1954,1954,1954,0
20241115,152700,68171303,1954,1954,1954,1954,0
20241115,152600,68171303,1954,1954,1954,1954,0
20241115,152500,68171303,1954,1954,1954,1954,0
20241115,152400,68171303,1954,1954,1954,1954,0
20241115,152300,68171303,1954,1954,1954,1954,0
20241115,152200,68171303,1954,1954,1954,1954,0
20241115,152100,68171303,1954,1954,1954,1954,0
20241115,152000,68171303,1954,1954,1954,1954,0
20241115,151900,68171303,1954,1939,1954,1939,507
20241115,151800,67187719,1939,1938,1939,1938,1100
20241115,151700,65055429,1938,1938,1938,1938,0
20241115,151600,65055429,1938,1938,1938,1938,0
20241115,151500,65055429,1938,1938,1938,1938,0
20241115,151400,65055429,1938,1938,1938,1938,0
20241115,151300,65055429,1938,1938,1938,1938,0
20241115,151200,65055429,1938,1938,1938,1938,0
20241115,151100,65055429,1938,1938,1938,1938,0
20241115,151000,65055429,1938,1938,1938,1938,0
20241115,150900,65055429,1938,1938,1938,1938,0
20241115,150800,65055429,1938,1930,1938,1930,338
20241115,150700,64403081,1930,1933,1933,1930,1000
20241115,150600,62471594,1938,1938,1938,1938,0
20241115,150500,62471594,1938,1938,1938,1938,0
20241115,150400,62471594,1938,1938,1938,1938,0
20241115,150300,62471594,1938,1938,1938,1938,0
20241115,150200,62471594,1938,1938,1938,1938,221
20241115,150100,62043296,1940,1940,1940,1940,0
20241115,150000,62043296,1940,1940,1940,1940,0
20241115,145900,62043296,1940,1940,1940,1940,0
20241115,145800,62043296,1940,1940,1940,1940,0
20241115,145700,62043296,1940,1940,1940,1940,0
20241115,145600,62043296,1940,1940,1940,1940,0
20241115,145500,62043296,1940,1940,1940,1940,0
20241115,145400,62043296,1940,1940,1940,1940,0
20241115,145300,62043296,1940,1940,1940,1940,0
20241115,145200,62043296,1940,1940,1940,1940,0
20241115,145100,62043296,1940,1940,1940,1940,0
20241115,145000,62043296,1940,1940,1940,1940,0
20241115,144900,62043296,1940,1940,1940,1940,0
20241115,144800,62043296,1940,1940,1940,1940,0
20241115,144700,62043296,1940,1940,1940,1940,51
20241115,144600,61944356,1940,1940,1940,1940,0
20241115,144500,61944356,1940,1940,1940,1940,3
20241115,144400,61938536,1940,1940,1940,1940,0
20241115,144300,61938536,1940,1939,1940,1939,48
20241115,144200,61845460,1939,1939,1939,1939,0
20241115,144100,61845460,1939,1939,1939,1939,3
20241115,144000,61839643,1939,1939,1939,1939,0
20241115,143900,61839643,1939,1939,1939,1939,0
20241115,143800,61839643,1939,1939,1939,1939,3
20241115,143700,61833826,1939,1939,1939,1939,0
20241115,143600,61833826,1939,1930,1939,1930,101
20241115,143500,61638257,1939,1939,1939,1939,40
20241115,143400,61560697,1929,1939,1939,1929,56
20241115,143300,61452483,1939,1939,1939,1939,220
20241115,143200,61025903,1939,1939,1939,1939,0
20241115,143100,61025903,1939,1939,1939,1939,0
20241115,143000,61025903,1939,1939,1939,1939,0
20241115,142900,61025903,1939,1939,1939,1939,0
20241115,142800,61025903,1939,1939,1939,1939,0
20241115,142700,61025903,1939,1939,1939,1939,0
20241115,142600,61025903,1939,1939,1939,1939,0
20241115,142500,61025903,1939,1939,1939,1939,0
20241115,142400,61025903,1939,1939,1939,1939,0
20241115,142300,61025903,1939,1939,1939,1939,0
20241115,142200,61025903,1939,1939,1939,1939,0
20241115,142100,61025903,1939,1939,1939,1939,0
20241115,142000,61025903,1939,1939,1939,1939,0
20241115,141900,61025903,1939,1939,1939,1939,0
20241115,141800,61025903,1939,1939,1939,1939,0
20241115,141700,61025903,1939,1939,1939,1939,0
20241115,141600,61025903,1939,1939,1939,1939,32
20241115,141500,60963855,1939,1939,1939,1939,0
20241115,141400,60963855,1939,1939,1939,1939,0
20241115,141300,60963855,1939,1939,1939,1939,0
20241115,141200,60963855,1939,1939,1939,1939,0
20241115,141100,60963855,1939,1939,1939,1939,0
20241115,141000,60963855,1939,1934,1939,1934,21
20241115,140900,60923214,1934,1934,1934,1934,301
20241115,140800,60341080,1925,1925,1925,1925,0
20241115,140700,60341080,1925,1925,1925,1925,100
20241115,140600,60148580,1935,1935,1935,1935,0
20241115,140500,60148580,1935,1935,1935,1935,1
20241115,140400,60146645,1935,1935,1935,1935,0
20241115,140300,60146645,1935,1935,1935,1935,0
20241115,140200,60146645,1935,1935,1935,1935,0
20241115,140100,60146645,1935,1935,1935,1935,0
20241115,140000,60146645,1935,1935,1935,1935,0
20241115,135900,60146645,1935,1935,1935,1935,0
20241115,135800,60146645,1935,1935,1935,1935,0
20241115,135700,60146645,1935,1935,1935,1935,0
20241115,135600,60146645,1935,1935,1935,1935,0
20241115,135500,60146645,1935,1935,1935,1935,189
20241115,135400,59780930,1936,1936,1936,1936,0
20241115,135300,59780930,1936,1936,1936,1936,0
20241115,135200,59780930,1936,1936,1936,1936,0
20241115,135100,59780930,1936,1936,1936,1936,0
20241115,135000,59780930,1936,1936,1936,1936,0
20241115,134900,59780930,1936,1936,1936,1936,0
20241115,134800,59780930,1936,1936,1936,1936,0
20241115,134700,59780930,1936,1936,1936,1936,0
20241115,134600,59780930,1936,1936,1936,1936,0
20241115,134500,59780930,1936,1936,1936,1936,0
20241115,134400,59780930,1936,1936,1936,1936,0
20241115,134300,59780930,1936,1936,1936,1936,0
20241115,134200,59780930,1936,1936,1936,1936,0
20241115,134100,59780930,1936,1936,1936,1936,0
20241115,134000,59780930,1936,1936,1936,1936,0
20241115,133900,59780930,1936,1936,1936,1936,0
20241115,133800,59780930,1936,1936,1936,1936,0
20241115,133700,59780930,1936,1936,1936,1936,0
20241115,133600,59780930,1936,1936,1936,1936,0
20241115,133500,59780930,1936,1936,1936,1936,0
20241115,133400,59780930,1936,1936,1936,1936,0
20241115,133300,59780930,1936,1936,1936,1936,0
20241115,133200,59780930,1936,1936,1936,1936,0
20241115,133100,59780930,1936,1936,1936,1936,0
20241115,133000,59780930,1936,1936,1936,1936,0
20241115,132900,59780930,1936,1936,1936,1936,1
20241115,132800,59778994,1936,1936,1936,1936,0
20241115,132700,59778994,1936,1936,1936,1936,0
20241115,132600,59778994,1936,1936,1936,1936,0
20241115,132500,59778994,1936,1936,1936,1936,0
20241115,132400,59778994,1936,1936,1936,1936,0
20241115,132300,59778994,1936,1936,1936,1936,0
20241115,132200,59778994,1936,1925,1936,1922,414
20241115,132100,58982284,1939,1939,1939,1939,0
20241115,132000,58982284,1939,1939,1939,1939,0
20241115,131900,58982284,1939,1939,1939,1939,0
20241115,131800,58982284,1939,1939,1939,1939,0
20241115,131700,58982284,1939,1939,1939,1939,0
20241115,131600,58982284,1939,1939,1939,1939,0
20241115,131500,58982284,1939,1926,1939,1926,271
20241115,131400,58459415,1940,1940,1940,1940,0
20241115,131300,58459415,1940,1940,1940,1940,0
20241115,131200,58459415,1940,1940,1940,1940,1
20241115,131100,58457475,1939,1922,1939,1922,148
20241115,131000,58170520,1921,1921,1921,1921,0
20241115,130900,58170520,1921,1927,1927,1921,3619
20241115,130800,51207622,1939,1939,1939,1939,0
20241115,130700,51207622,1939,1939,1939,1939,0
20241115,130600,51207622,1939,1939,1939,1939,0
20241115,130500,51207622,1939,1939,1939,1939,0
20241115,130400,51207622,1939,1939,1939,1939,0
20241115,130300,51207622,1939,1939,1939,1939,0
20241115,130200,51207622,1939,1939,1939,1939,0
20241115,130100,51207622,1939,1939,1939,1939,1
20241115,130000,51205683,1927,1927,1927,1927,1507
20241115,125900,48301694,1939,1939,1939,1939,0
20241115,125800,48301694,1939,1939,1939,1939,122
20241115,125700,48065136,1939,1939,1939,1939,0
20241115,125600,48065136,1939,1939,1939,1939,0
20241115,125500,48065136,1939,1939,1939,1939,0
20241115,125400,48065136,1939,1939,1939,1939,0
20241115,125300,48065136,1939,1939,1939,1939,0
20241115,125200,48065136,1939,1939,1939,1939,0
20241115,125100,48065136,1939,1939,1939,1939,0
20241115,125000,48065136,1939,1932,1939,1927,60
20241115,124900,47949131,1933,1933,1933,1933,0
20241115,124800,47949131,1933,1933,1933,1933,0
20241115,124700,47949131,1933,1933,1933,1933,120
20241115,124600,47717171,1933,1933,1933,1933,0
20241115,124500,47717171,1933,1933,1933,1933,0
20241115,124400,47717171,1933,1933,1933,1933,0
20241115,124300,47717171,1933,1933,1933,1933,0
20241115,124200,47717171,1933,1933,1933,1933,209
20241115,124100,47313174,1933,1933,1933,1933,17
20241115,124000,47280313,1933,1933,1933,1933,0
20241115,123900,47280313,1933,1933,1933,1933,100
20241115,123800,47087013,1933,1933,1933,1933,0
20241115,123700,47087013,1933,1933,1933,1933,0
20241115,123600,47087013,1933,1933,1933,1933,2
20241115,123500,47083147,1933,1932,1933,1932,100
20241115,123400,46889945,1932,1930,1932,1928,7
20241115,123300,46876439,1932,1932,1932,1932,0
20241115,123200,46876439,1932,1932,1932,1932,1
20241115,123100,46874507,1930,1930,1930,1930,97
20241115,123000,46687297,1930,1930,1930,1930,1
20241115,122900,46685367,1927,1927,1927,1927,0
20241115,122800,46685367,1927,1927,1927,1927,0
20241115,122700,46685367,1927,1927,1927,1927,56
20241115,122600,46577455,1930,1930,1930,1930,0
20241115,122500,46577455,1930,1930,1930,1930,0
20241115,122400,46577455,1930,1930,1930,1930,0
20241115,122300,46577455,1930,1929,1930,1929,364
20241115,122200,45874964,1930,1930,1930,1930,0
20241115,122100,45874964,1930,1930,1930,1930,0
20241115,122000,45874964,1930,1930,1930,1930,0
20241115,121900,45874964,1930,1929,1930,1929,16
20241115,121800,45844098,1929,1923,1929,1923,130
20241115,121700,45594102,1923,1923,1923,1923,100
20241115,121600,45401802,1923,1923,1923,1923,0
20241115,121500,45401802,1923,1923,1923,1923,0
20241115,121400,45401802,1923,1923,1923,1923,0
20241115,121300,45401802,1923,1923,1923,1923,1
20241115,121200,45399879,1912,1912,1912,1912,0
20241115,121100,45399879,1912,1912,1912,1912,3429
20241115,121000,38843631,1912,1912,1912,1912,10
20241115,120900,38824511,1912,1912,1912,1912,0
20241115,120800,38824511,1912,1912,1912,1912,0
20241115,120700,38824511,1912,1912,1912,1912,10
20241115,120600,38805391,1909,1911,1911,1909,514
20241115,120500,37823546,1911,1912,1912,1911,311
20241115,120400,37228920,1925,1925,1925,1925,50
20241115,120300,37132670,1925,1925,1925,1925,2
20241115,120200,37128820,1927,1927,1927,1927,0
20241115,120100,37128820,1927,1927,1927,1927,0
20241115,120000,37128820,1927,1927,1927,1927,0
20241115,115900,37128820,1927,1927,1927,1927,0
20241115,115800,37128820,1927,1912,1927,1912,301
20241115,115700,36553293,1912,1914,1914,1911,350
20241115,115600,35883973,1934,1934,1934,1934,0
20241115,115500,35883973,1934,1934,1934,1934,0
20241115,115400,35883973,1934,1934,1934,1934,100
20241115,115300,35690573,1935,1935,1935,1935,0
20241115,115200,35690573,1935,1935,1935,1935,0
20241115,115100,35690573,1935,1935,1935,1935,103
20241115,115000,35491268,1936,1936,1936,1936,0
20241115,114900,35491268,1936,1916,1936,1912,89
20241115,114800,35320548,1936,1910,1936,1910,1003
20241115,114700,33404792,1828,1828,1828,1828,0
20241115,114600,33404792,1828,1942,1942,1828,7279
20241115,114500,19450295,1943,1943,1943,1943,20
20241115,114400,19411435,1945,1945,1945,1945,0
20241115,114300,19411435,1945,1945,1945,1945,0
20241115,114200,19411435,1945,1945,1945,1945,0
20241115,114100,19411435,1945,1945,1945,1945,0
20241115,114000,19411435,1945,1946,1946,1945,72
20241115,113900,19271390,1955,1955,1955,1955,0
20241115,113800,19271390,1955,1955,1955,1955,0
20241115,113700,19271390,1955,1955,1955,1955,0
20241115,113600,19271390,1955,1955,1955,1955,6
20241115,113500,19259660,1958,1958,1958,1958,0
20241115,113400,19259660,1958,1958,1958,1958,1
20241115,113300,19257702,1960,1960,1960,1960,0
20241115,113200,19257702,1960,1960,1960,1960,0
20241115,113100,19257702,1960,1960,1960,1960,0
20241115,113000,19257702,1960,1960,1960,1955,26
20241115,112900,19206772,1955,1955,1955,1955,0
20241115,112800,19206772,1955,1955,1955,1955,0
20241115,112700,19206772,1955,1955,1955,1955,0
20241115,112600,19206772,1955,1955,1955,1955,14
20241115,112500,19179402,1957,1957,1957,1957,0
20241115,112400,19179402,1957,1957,1957,1957,0
20241115,112300,19179402,1957,1957,1957,1957,0
20241115,112200,19179402,1957,1957,1957,1957,0
20241115,112100,19179402,1957,1960,1960,1957,11
20241115,112000,19157854,1963,1963,1963,1963,0
20241115,111900,19157854,1963,1963,1963,1963,0
20241115,111800,19157854,1963,1963,1963,1963,0
20241115,111700,19157854,1963,1963,1963,1963,2
20241115,111600,19153928,1963,1962,1963,1962,52
20241115,111500,19051865,1963,1963,1963,1963,0
20241115,111400,19051865,1963,1963,1963,1963,0
20241115,111300,19051865,1963,1963,1963,1963,0
20241115,111200,19051865,1963,1963,1963,1963,0
20241115,111100,19051865,1963,1963,1963,1963,0
20241115,111000,19051865,1963,1963,1963,1963,0
20241115,110900,19051865,1963,1963,1963,1963,0
20241115,110800,19051865,1963,1963,1963,1963,0
20241115,110700,19051865,1963,1963,1963,1963,0
20241115,110600,19051865,1963,1963,1963,1963,0
20241115,110500,19051865,1963,1963,1963,1963,0
20241115,110400,19051865,1963,1963,1963,1963,0
20241115,110300,19051865,1963,1963,1963,1963,0
20241115,110200,19051865,1963,1963,1963,1963,0
20241115,110100,19051865,1963,1957,1963,1957,134
20241115,110000,18789512,1957,1957,1957,1957,0
20241115,105900,18789512,1957,1957,1957,1957,0
20241115,105800,18789512,1957,1957,1957,1957,2
20241115,105700,18785598,1957,1956,1957,1956,3
20241115,105600,18779729,1955,1955,1955,1955,0
20241115,105500,18779729,1955,1955,1955,1955,50
20241115,105400,18681979,1955,1955,1955,1955,0
20241115,105300,18681979,1955,1955,1955,1955,0
20241115,105200,18681979,1955,1955,1955,1955,0
20241115,105100,18681979,1955,1955,1955,1955,0
20241115,105000,18681979,1955,1955,1955,1955,2
20241115,104900,18678069,1955,1955,1955,1955,0
20241115,104800,18678069,1955,1955,1955,1955,0
20241115,104700,18678069,1955,1955,1955,1955,0
20241115,104600,18678069,1955,1955,1955,1955,0
20241115,104500,18678069,1955,1955,1955,1955,0
20241115,104400,18678069,1955,1955,1955,1955,0
20241115,104300,18678069,1955,1955,1955,1955,0
20241115,104200,18678069,1955,1955,1955,1955,0
20241115,104100,18678069,1955,1955,1955,1955,0
20241115,104000,18678069,1955,1955,1955,1955,0
20241115,103900,18678069,1955,1955,1955,1955,0
20241115,103800,18678069,1955,1955,1955,1955,0
20241115,103700,18678069,1955,1955,1955,1955,0
20241115,103600,18678069,1955,1955,1955,1955,22
20241115,103500,18635059,1957,1957,1957,1957,0
20241115,103400,18635059,1957,1957,1957,1957,0
20241115,103300,18635059,1957,1957,1957,1957,0
20241115,103200,18635059,1957,1957,1957,1957,0
20241115,103100,18635059,1957,1957,1957,1957,0
20241115,103000,18635059,1957,1957,1957,1957,0
20241115,102900,18635059,1957,1957,1957,1957,0
20241115,102800,18635059,1957,1957,1957,1957,0
20241115,102700,18635059,1957,1957,1957,1957,0
20241115,102600,18635059,1957,1957,1957,1957,0
20241115,102500,18635059,1957,1957,1957,1957,0
20241115,102400,18635059,1957,1957,1957,1957,1
20241115,102300,18633102,1959,1959,1959,1959,0
20241115,102200,18633102,1959,1959,1959,1959,0
20241115,102100,18633102,1959,1959,1959,1959,0
20241115,102000,18633102,1959,1959,1959,1959,0
20241115,101900,18633102,1959,1959,1959,1959,0
20241115,101800,18633102,1959,1959,1959,1959,0
20241115,101700,18633102,1959,1959,1959,1959,0
20241115,101600,18633102,1959,1959,1959,1959,0
20241115,101500,18633102,1959,1959,1959,1959,0
20241115,101400,18633102,1959,1959,1959,1959,0
20241115,101300,18633102,1959,1959,1959,1959,0
20241115,101200,18633102,1959,1959,1959,1959,0
20241115,101100,18633102,1959,1957,1959,1957,56
20241115,101000,18523427,1931,1931,1931,1931,10
20241115,100900,18504117,1959,1959,1959,1959,0
20241115,100800,18504117,1959,1959,1959,1959,0
20241115,100700,18504117,1959,1959,1959,1959,0
20241115,100600,18504117,1959,1959,1959,1959,0
20241115,100500,18504117,1959,1957,1959,1957,51
20241115,100400,18404246,1959,1959,1959,1959,0
20241115,100300,18404246,1959,1959,1959,1959,0
20241115,100200,18404246,1959,1959,1959,1959,0
20241115,100100,18404246,1959,1959,1959,1959,0
20241115,100000,18404246,1959,1959,1959,1959,11
20241115,095900,18382697,1930,1930,1930,1930,0
20241115,095800,18382697,1930,1936,1964,1930,2445
20241115,095700,13650281,1937,1937,1937,1937,0
20241115,095600,13650281,1937,1965,1965,1937,205
20241115,095500,13253168,1937,1937,1937,1937,0
20241115,095400,13253168,1937,1937,1937,1937,204
20241115,095300,12858020,1965,1964,1965,1964,4
20241115,095200,12850163,1937,1937,1937,1937,204
20241115,095100,12455015,1965,1965,1965,1965,0
20241115,095000,12455015,1965,1940,1965,1937,205
20241115,094900,12057792,1966,1966,1966,1966,0
20241115,094800,12057792,1966,1939,1966,1939,205
20241115,094700,11660270,1968,1968,1968,1968,0
20241115,094600,11660270,1968,1940,1968,1939,219
20241115,094500,11235208,1964,1964,1964,1964,121
20241115,094400,10997564,1964,1940,1964,1940,205
20241115,094300,10599840,1966,1965,1966,1965,4
20241115,094200,10591977,1972,1972,1972,1972,0
20241115,094100,10591977,1972,1972,1972,1972,0
20241115,094000,10591977,1972,1972,1972,1972,0
20241115,093900,10591977,1972,1972,1972,1972,0
20241115,093800,10591977,1972,1972,1972,1972,1
20241115,093700,10590005,1975,1975,1975,1975,0
20241115,093600,10590005,1975,1975,1975,1975,0
20241115,093500,10590005,1975,1975,1975,1975,0
20241115,093400,10590005,1975,1975,1975,1975,0
20241115,093300,10590005,1975,1941,1975,1941,141
20241115,093200,10316256,1977,1977,1977,1977,1
20241115,093100,10314279,1977,1940,1977,1940,135
20241115,093000,10052342,1941,1941,1941,1941,0
20241115,092900,10052342,1941,1941,1941,1941,1283
20241115,092800,7562039,1941,1941,1941,1940,277
20241115,092700,7024516,1941,1942,1942,1941,142
20241115,092600,6748837,1942,1944,1944,1942,134
20241115,092500,6488425,1978,1978,1978,1978,0
20241115,092400,6488425,1978,1978,1978,1940,140
20241115,092300,6216321,1975,1975,1975,1975,2
20241115,092200,6212371,1945,1950,1950,1945,134
20241115,092100,5951281,1975,1975,1975,1975,0
20241115,092000,5951281,1975,1975,1975,1975,0
20241115,091900,5951281,1975,1975,1975,1975,0
20241115,091800,5951281,1975,1975,1975,1975,0
20241115,091700,5951281,1975,1975,1975,1975,0
20241115,091600,5951281,1975,1975,1975,1975,0
20241115,091500,5951281,1975,1945,1975,1941,188
20241115,091400,5585807,1975,1975,1975,1975,80
20241115,091300,5427807,1979,1948,1979,1945,188
20241115,091200,5061948,1979,1951,1979,1949,713
20241115,091100,3671568,1979,1966,1979,1950,192
20241115,091000,3295198,1965,1965,1965,1965,0
20241115,090900,3295198,1965,1976,1976,1965,187
20241115,090800,2926338,2010,2010,2010,2010,0
20241115,090700,2926338,2010,2010,2010,2010,0
20241115,090600,2926338,2010,2010,2010,2010,0
20241115,090500,2926338,2010,2010,2010,2010,0
20241115,090400,2926338,2010,2010,2010,2010,0
20241115,090300,2926338,2010,2010,2010,2010,0
20241115,090200,2926338,2010,2010,2010,2010,0
20241115,090100,2926338,2010,1976,2010,1976,991
20241115,090000,964288,1976,1976,1976,1976,488