KissMeData/005390/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184200,1291913826,1956,1956,1956,1956,36803
20230913,184100,1291913826,1956,1956,1956,1956,0
20230913,184000,1291913826,1956,1956,1956,1956,0
20230913,183900,1291913826,1956,1956,1956,1956,0
20230913,183800,1291913826,1956,1956,1956,1956,0
20230913,183700,1291913826,1956,1956,1956,1956,0
20230913,183600,1291913826,1956,1956,1956,1956,0
20230913,183500,1291913826,1956,1956,1956,1956,0
20230913,183400,1291913826,1956,1956,1956,1956,0
20230913,183300,1291913826,1956,1956,1956,1956,0
20230913,183200,1291913826,1956,1956,1956,1956,0
20230913,183100,1291913826,1956,1956,1956,1956,0
20230913,183000,1291913826,1956,1956,1956,1956,0
20230913,182900,1291913826,1956,1956,1956,1956,0
20230913,182800,1291913826,1956,1956,1956,1956,0
20230913,182700,1291913826,1956,1956,1956,1956,0
20230913,182600,1291913826,1956,1956,1956,1956,0
20230913,182500,1291913826,1956,1956,1956,1956,0
20230913,182400,1291913826,1956,1956,1956,1956,0
20230913,182300,1291913826,1956,1956,1956,1956,0
20230913,182200,1291913826,1956,1956,1956,1956,0
20230913,182100,1291913826,1956,1956,1956,1956,0
20230913,182000,1291913826,1956,1956,1956,1956,0
20230913,181900,1291913826,1956,1956,1956,1956,0
20230913,181800,1291913826,1956,1956,1956,1956,0
20230913,181700,1291913826,1956,1956,1956,1956,0
20230913,181600,1291913826,1956,1956,1956,1956,0
20230913,181500,1291913826,1956,1956,1956,1956,0
20230913,181400,1291913826,1956,1956,1956,1956,0
20230913,181300,1291913826,1956,1956,1956,1956,0
20230913,181200,1291913826,1956,1956,1956,1956,36803
20230913,181100,1291913826,1956,1956,1956,1956,0
20230913,181000,1291913826,1956,1956,1956,1956,0
20230913,180900,1291913826,1956,1956,1956,1956,0
20230913,180800,1291913826,1956,1956,1956,1956,0
20230913,180700,1291913826,1956,1956,1956,1956,0
20230913,180600,1291913826,1956,1956,1956,1956,0
20230913,180500,1291913826,1956,1956,1956,1956,0
20230913,180400,1291913826,1956,1956,1956,1956,0
20230913,180300,1291913826,1956,1956,1956,1956,0
20230913,180200,1291913826,1956,1956,1956,1956,0
20230913,180100,1291913826,1956,1956,1956,1956,0
20230913,180000,1291913826,1956,1956,1956,1956,0
20230913,175900,1291913826,1956,1956,1956,1956,0
20230913,175800,1291913826,1956,1956,1956,1956,0
20230913,175700,1291913826,1956,1956,1956,1956,0
20230913,175600,1291913826,1956,1956,1956,1956,0
20230913,175500,1291913826,1956,1956,1956,1956,0
20230913,175400,1291913826,1956,1956,1956,1956,0
20230913,175300,1291913826,1956,1956,1956,1956,0
20230913,175200,1291913826,1956,1956,1956,1956,0
20230913,175100,1291913826,1956,1956,1956,1956,0
20230913,175000,1291913826,1956,1956,1956,1956,0
20230913,174900,1291913826,1956,1956,1956,1956,0
20230913,174800,1291913826,1956,1956,1956,1956,0
20230913,174700,1291913826,1956,1956,1956,1956,0
20230913,174600,1291913826,1956,1956,1956,1956,0
20230913,174500,1291913826,1956,1956,1956,1956,0
20230913,174400,1291913826,1956,1956,1956,1956,0
20230913,174300,1291913826,1956,1956,1956,1956,0
20230913,174200,1291913826,1956,1956,1956,1956,36803
20230913,174100,1291913826,1956,1956,1956,1956,0
20230913,174000,1291913826,1956,1956,1956,1956,0
20230913,173900,1291913826,1956,1956,1956,1956,0
20230913,173800,1291913826,1956,1956,1956,1956,0
20230913,173700,1291913826,1956,1956,1956,1956,0
20230913,173600,1291913826,1956,1956,1956,1956,0
20230913,173500,1291913826,1956,1956,1956,1956,0
20230913,173400,1291913826,1956,1956,1956,1956,0
20230913,173300,1291913826,1956,1956,1956,1956,0
20230913,173200,1291913826,1956,1956,1956,1956,0
20230913,173100,1291913826,1956,1956,1956,1956,0
20230913,173000,1291913826,1956,1956,1956,1956,0
20230913,172900,1291913826,1956,1956,1956,1956,0
20230913,172800,1291913826,1956,1956,1956,1956,0
20230913,172700,1291913826,1956,1956,1956,1956,0
20230913,172600,1291913826,1956,1956,1956,1956,0
20230913,172500,1291913826,1956,1956,1956,1956,0
20230913,172400,1291913826,1956,1956,1956,1956,0
20230913,172300,1291913826,1956,1956,1956,1956,0
20230913,172200,1291913826,1956,1956,1956,1956,0
20230913,172100,1291913826,1956,1956,1956,1956,0
20230913,172000,1291913826,1956,1956,1956,1956,0
20230913,171900,1291913826,1956,1956,1956,1956,0
20230913,171800,1291913826,1956,1956,1956,1956,0
20230913,171700,1291913826,1956,1956,1956,1956,0
20230913,171600,1291913826,1956,1956,1956,1956,0
20230913,171500,1291913826,1956,1956,1956,1956,0
20230913,171400,1291913826,1956,1956,1956,1956,0
20230913,171300,1291913826,1956,1956,1956,1956,0
20230913,171200,1291913826,1956,1956,1956,1956,36803
20230913,171100,1291913826,1956,1956,1956,1956,0
20230913,171000,1291913826,1956,1956,1956,1956,0
20230913,170900,1291913826,1956,1956,1956,1956,0
20230913,170800,1291913826,1956,1956,1956,1956,0
20230913,170700,1291913826,1956,1956,1956,1956,0
20230913,170600,1291913826,1956,1956,1956,1956,0
20230913,170500,1291913826,1956,1956,1956,1956,0
20230913,170400,1291913826,1956,1956,1956,1956,0
20230913,170300,1291913826,1956,1956,1956,1956,0
20230913,170200,1291913826,1956,1956,1956,1956,0
20230913,170100,1291913826,1956,1956,1956,1956,0
20230913,170000,1291913826,1956,1956,1956,1956,0
20230913,165900,1291913826,1956,1956,1956,1956,0
20230913,165800,1291913826,1956,1956,1956,1956,0
20230913,165700,1291913826,1956,1956,1956,1956,0
20230913,165600,1291913826,1956,1956,1956,1956,0
20230913,165500,1291913826,1956,1956,1956,1956,0
20230913,165400,1291913826,1956,1956,1956,1956,0
20230913,165300,1291913826,1956,1956,1956,1956,0
20230913,165200,1291913826,1956,1956,1956,1956,0
20230913,165100,1291913826,1956,1956,1956,1956,0
20230913,165000,1291913826,1956,1956,1956,1956,0
20230913,164900,1291913826,1956,1956,1956,1956,0
20230913,164800,1291913826,1956,1956,1956,1956,0
20230913,164700,1291913826,1956,1956,1956,1956,0
20230913,164600,1291913826,1956,1956,1956,1956,0
20230913,164500,1291913826,1956,1956,1956,1956,0
20230913,164400,1291913826,1956,1956,1956,1956,0
20230913,164300,1291913826,1956,1956,1956,1956,0
20230913,164200,1291913826,1956,1956,1956,1956,36803
20230913,164100,1291913826,1956,1956,1956,1956,0
20230913,164000,1291913826,1956,1956,1956,1956,0
20230913,163900,1291913826,1956,1956,1956,1956,0
20230913,163800,1291913826,1956,1956,1956,1956,0
20230913,163700,1291913826,1956,1956,1956,1956,0
20230913,163600,1291913826,1956,1956,1956,1956,0
20230913,163500,1291913826,1956,1956,1956,1956,0
20230913,163400,1291913826,1956,1956,1956,1956,0
20230913,163300,1291913826,1956,1956,1956,1956,0
20230913,163200,1291913826,1956,1956,1956,1956,0
20230913,163100,1291913826,1956,1956,1956,1956,0
20230913,163000,1291913826,1956,1956,1956,1956,0
20230913,162900,1291913826,1956,1956,1956,1956,0
20230913,162800,1291913826,1956,1956,1956,1956,0
20230913,162700,1291913826,1956,1956,1956,1956,0
20230913,162600,1291913826,1956,1956,1956,1956,0
20230913,162500,1291913826,1956,1956,1956,1956,0
20230913,162400,1291913826,1956,1956,1956,1956,0
20230913,162300,1291913826,1956,1956,1956,1956,0
20230913,162200,1291913826,1956,1956,1956,1956,0
20230913,162100,1291913826,1956,1956,1956,1956,0
20230913,162000,1291913826,1956,1956,1956,1956,0
20230913,161900,1291913826,1956,1956,1956,1956,0
20230913,161800,1291913826,1956,1956,1956,1956,0
20230913,161700,1291913826,1956,1956,1956,1956,0
20230913,161600,1291913826,1956,1956,1956,1956,0
20230913,161500,1291913826,1956,1956,1956,1956,0
20230913,161400,1291913826,1956,1956,1956,1956,0
20230913,161300,1291913826,1956,1956,1956,1956,0
20230913,161200,1291913826,1956,1956,1956,1956,36803
20230913,161100,1291913826,1956,1956,1956,1956,0
20230913,161000,1291913826,1956,1956,1956,1956,0
20230913,160900,1291913826,1956,1956,1956,1956,0
20230913,160800,1291913826,1956,1956,1956,1956,0
20230913,160700,1291913826,1956,1956,1956,1956,0
20230913,160600,1291913826,1956,1956,1956,1956,0
20230913,160500,1291913826,1956,1956,1956,1956,0
20230913,160400,1291913826,1956,1956,1956,1956,0
20230913,160300,1291913826,1956,1956,1956,1956,0
20230913,160200,1291913826,1956,1956,1956,1956,0
20230913,160100,1291913826,1956,1956,1956,1956,0
20230913,160000,1291913826,1956,1956,1956,1956,0
20230913,155900,1291913826,1956,1956,1956,1956,0
20230913,155800,1291913826,1956,1956,1956,1956,0
20230913,155700,1291913826,1956,1956,1956,1956,0
20230913,155600,1291913826,1956,1956,1956,1956,0
20230913,155500,1291913826,1956,1956,1956,1956,0
20230913,155400,1291913826,1956,1956,1956,1956,0
20230913,155300,1291913826,1956,1956,1956,1956,0
20230913,155200,1291913826,1956,1956,1956,1956,0
20230913,155100,1291913826,1956,1956,1956,1956,0
20230913,155000,1291913826,1956,1956,1956,1956,0
20230913,154900,1291913826,1956,1956,1956,1956,0
20230913,154800,1291913826,1956,1956,1956,1956,0
20230913,154700,1291913826,1956,1956,1956,1956,0
20230913,154600,1291913826,1956,1956,1956,1956,0
20230913,154500,1291913826,1956,1956,1956,1956,0
20230913,154400,1291913826,1956,1956,1956,1956,0
20230913,154300,1291913826,1956,1956,1956,1956,0
20230913,154200,1291913826,1956,1956,1956,1956,36803
20230913,154100,1291913826,1956,1956,1956,1956,0
20230913,154000,1291913826,1956,1956,1956,1956,0
20230913,153900,1291913826,1956,1956,1956,1956,0
20230913,153800,1291913826,1956,1956,1956,1956,0
20230913,153700,1291913826,1956,1956,1956,1956,0
20230913,153600,1291913826,1956,1956,1956,1956,0
20230913,153500,1291913826,1956,1956,1956,1956,0
20230913,153400,1291913826,1956,1956,1956,1956,0
20230913,153300,1291913826,1956,1956,1956,1956,0
20230913,153200,1291913826,1956,1956,1956,1956,0
20230913,153100,1291913826,1956,1956,1956,1956,0
20230913,153000,1291913826,1956,1956,1956,1956,36803
20230913,152900,1219927158,1960,1960,1960,1960,0
20230913,152800,1219927158,1960,1960,1960,1960,0
20230913,152700,1219927158,1960,1960,1960,1960,0
20230913,152600,1219927158,1960,1960,1960,1960,0
20230913,152500,1219927158,1960,1960,1960,1960,0
20230913,152400,1219927158,1960,1960,1960,1960,0
20230913,152300,1219927158,1960,1960,1960,1960,0
20230913,152200,1219927158,1960,1960,1960,1960,0
20230913,152100,1219927158,1960,1960,1960,1960,0
20230913,152000,1219927158,1960,1960,1960,1960,0
20230913,151900,1219927158,1960,1962,1962,1960,2100
20230913,151800,1215807158,1961,1961,1961,1959,2176
20230913,151700,1211540210,1961,1961,1961,1961,739
20230913,151600,1210091031,1961,1960,1961,1960,789
20230913,151500,1208544057,1962,1959,1962,1959,416
20230913,151400,1207729098,1959,1960,1960,1959,1589
20230913,151300,1204615947,1962,1962,1962,1962,51
20230913,151200,1204515885,1963,1963,1963,1963,0
20230913,151100,1204515885,1963,1958,1963,1958,1850
20230913,151000,1200891555,1961,1958,1961,1958,857
20230913,150900,1199213378,1961,1958,1961,1958,126
20230913,150800,1198966592,1958,1957,1958,1957,539
20230913,150700,1197911580,1957,1958,1958,1957,1392
20230913,150600,1195186554,1958,1958,1958,1958,966
20230913,150500,1193295126,1958,1961,1961,1958,130
20230913,150400,1193040286,1958,1959,1959,1958,2589
20230913,150300,1187970304,1960,1961,1961,1960,5235
20230913,150200,1177708319,1967,1968,1968,1967,93
20230913,150100,1177525348,1968,1968,1968,1968,0
20230913,150000,1177525348,1968,1968,1968,1968,1
20230913,145900,1177523380,1961,1961,1961,1961,408
20230913,145800,1176723292,1962,1962,1962,1962,2
20230913,145700,1176719368,1962,1961,1962,1961,589
20230913,145600,1175564292,1962,1962,1962,1962,331
20230913,145500,1174914870,1962,1964,1964,1962,824
20230913,145400,1173297778,1964,1965,1965,1964,830
20230913,145300,1171667458,1962,1962,1962,1962,0
20230913,145200,1171667458,1962,1962,1962,1962,0
20230913,145100,1171667458,1962,1962,1962,1962,1
20230913,145000,1171665496,1962,1962,1962,1961,5016
20230913,144900,1161828503,1962,1961,1962,1961,1619
20230913,144800,1158653544,1961,1961,1961,1961,0
20230913,144700,1158653544,1961,1961,1961,1961,0
20230913,144600,1158653544,1961,1959,1961,1959,630
20230913,144500,1157419310,1959,1959,1961,1959,1289
20230913,144400,1154894157,1959,1959,1959,1959,500
20230913,144300,1153914657,1961,1961,1961,1961,0
20230913,144200,1153914657,1961,1961,1961,1961,1
20230913,144100,1153912696,1958,1959,1959,1958,3000
20230913,144000,1148038486,1958,1958,1958,1958,0
20230913,143900,1148038486,1958,1958,1958,1958,0
20230913,143800,1148038486,1958,1958,1958,1958,300
20230913,143700,1147451086,1958,1958,1958,1958,0
20230913,143600,1147451086,1958,1958,1958,1958,0
20230913,143500,1147451086,1958,1958,1958,1958,0
20230913,143400,1147451086,1958,1960,1960,1958,8800
20230913,143300,1130217788,1959,1959,1959,1959,497
20230913,143200,1129244165,1959,1959,1959,1959,0
20230913,143100,1129244165,1959,1962,1962,1959,14261
20230913,143000,1101298040,1962,1962,1962,1962,7
20230913,142900,1101284306,1964,1964,1964,1964,10
20230913,142800,1101264666,1964,1964,1964,1964,1
20230913,142700,1101262702,1965,1962,1965,1962,756
20230913,142600,1099779421,1961,1961,1961,1961,0
20230913,142500,1099779421,1961,1961,1961,1961,50
20230913,142400,1099681371,1961,1965,1965,1961,1021
20230913,142300,1097677366,1965,1965,1965,1965,40
20230913,142200,1097598766,1965,1965,1965,1965,303
20230913,142100,1097003371,1968,1967,1968,1967,2
20230913,142000,1096999436,1969,1969,1969,1969,1
20230913,141900,1096997467,1960,1969,1969,1960,85
20230913,141800,1096830858,1969,1969,1969,1959,3006
20230913,141700,1090938927,1961,1961,1961,1961,2
20230913,141600,1090935005,1970,1970,1970,1970,2
20230913,141500,1090931065,1971,1967,1971,1967,9
20230913,141400,1090913354,1967,1965,1967,1965,3107
20230913,141300,1084808097,1965,1965,1965,1965,2494
20230913,141200,1079907387,1965,1965,1965,1965,100
20230913,141100,1079710887,1965,1965,1965,1965,1000
20230913,141000,1077745887,1965,1960,1965,1960,1924
20230913,140900,1073972802,1960,1961,1961,1960,11000
20230913,140800,1052412444,1960,1960,1960,1960,0
20230913,140700,1052412444,1960,1961,1961,1960,8336
20230913,140600,1036071664,1961,1961,1961,1961,1703
20230913,140500,1032732081,1961,1966,1966,1961,2627
20230913,140400,1027577271,1967,1967,1967,1967,4152
20230913,140300,1019410287,1967,1966,1967,1966,1001
20230913,140200,1017441321,1967,1967,1967,1967,192
20230913,140100,1017063657,1967,1970,1970,1967,1081
20230913,140000,1014934607,1970,1970,1970,1970,49
20230913,135900,1014838077,1970,1970,1970,1970,277
20230913,135800,1014292387,1968,1968,1968,1968,30
20230913,135700,1014233347,1967,1967,1967,1967,0
20230913,135600,1014233347,1967,1972,1973,1967,2604
20230913,135500,1009097173,1972,1970,1972,1970,414
20230913,135400,1008281082,1971,1969,1971,1969,25
20230913,135300,1008231809,1971,1971,1971,1971,0
20230913,135200,1008231809,1971,1971,1971,1971,1
20230913,135100,1008229838,1973,1973,1973,1973,0
20230913,135000,1008229838,1973,1973,1973,1973,1
20230913,134900,1008227865,1967,1967,1967,1967,8
20230913,134800,1008212129,1967,1967,1967,1967,393
20230913,134700,1007439098,1967,1967,1967,1967,622
20230913,134600,1006215624,1974,1970,1974,1970,1734
20230913,134500,1002795476,1973,1973,1973,1973,16
20230913,134400,1002763908,1973,1973,1973,1973,6
20230913,134300,1002752070,1973,1962,1973,1962,10002
20230913,134200,983101055,1963,1963,1963,1963,0
20230913,134100,983101055,1963,1963,1963,1963,0
20230913,134000,983101055,1963,1963,1963,1963,0
20230913,133900,983101055,1963,1963,1963,1963,1
20230913,133800,983099092,1963,1962,1963,1962,3
20230913,133700,983093205,1963,1963,1963,1963,1
20230913,133600,983091242,1961,1961,1961,1961,0
20230913,133500,983091242,1961,1962,1962,1961,2532
20230913,133400,978125069,1962,1963,1963,1962,55
20230913,133300,978017158,1963,1963,1963,1962,24
20230913,133200,977970049,1963,1963,1963,1963,81
20230913,133100,977811046,1963,1963,1963,1963,330
20230913,133000,977163256,1963,1963,1963,1963,1
20230913,132900,977161293,1962,1962,1962,1962,197
20230913,132800,976774779,1962,1961,1962,1961,3
20230913,132700,976768895,1962,1961,1962,1961,310
20230913,132600,976160984,1961,1960,1961,1960,401
20230913,132500,975375023,1960,1960,1960,1960,325
20230913,132400,974738023,1961,1961,1961,1961,1
20230913,132300,974736062,1960,1960,1960,1960,2
20230913,132200,974732142,1961,1961,1961,1961,0
20230913,132100,974732142,1961,1961,1961,1961,53
20230913,132000,974628209,1961,1961,1961,1961,8
20230913,131900,974612521,1961,1960,1961,1960,3168
20230913,131800,968403203,1961,1961,1961,1961,0
20230913,131700,968403203,1961,1961,1961,1961,11
20230913,131600,968381632,1961,1960,1961,1960,612
20230913,131500,967182110,1961,1961,1961,1961,0
20230913,131400,967182110,1961,1961,1961,1961,0
20230913,131300,967182110,1961,1961,1961,1961,0
20230913,131200,967182110,1961,1961,1961,1961,6
20230913,131100,967170344,1961,1961,1961,1961,0
20230913,131000,967170344,1961,1961,1961,1961,7
20230913,130900,967156617,1960,1961,1961,1960,72
20230913,130800,967015486,1961,1961,1961,1961,0
20230913,130700,967015486,1961,1961,1961,1961,13
20230913,130600,966989993,1961,1961,1961,1961,4
20230913,130500,966982149,1960,1960,1960,1960,1
20230913,130400,966980189,1961,1961,1961,1961,50
20230913,130300,966882139,1962,1962,1962,1962,1
20230913,130200,966880177,1963,1963,1963,1963,0
20230913,130100,966880177,1963,1963,1963,1963,2
20230913,130000,966876251,1963,1959,1963,1959,4159
20230913,125900,958725361,1959,1959,1959,1959,607
20230913,125800,957536248,1959,1959,1959,1959,746
20230913,125700,956074834,1960,1960,1960,1960,97
20230913,125600,955884714,1960,1960,1960,1960,500
20230913,125500,954904714,1960,1961,1961,1960,1910
20230913,125400,951161104,1960,1959,1960,1959,862
20230913,125300,949472346,1959,1959,1959,1959,1
20230913,125200,949470387,1958,1958,1958,1958,0
20230913,125100,949470387,1958,1958,1958,1958,600
20230913,125000,948295587,1958,1958,1958,1958,347
20230913,124900,947616161,1960,1960,1960,1960,1
20230913,124800,947614201,1958,1959,1959,1958,310
20230913,124700,947007216,1958,1958,1958,1958,2004
20230913,124600,943083384,1958,1960,1960,1958,2501
20230913,124500,938186424,1958,1958,1959,1958,2902
20230913,124400,932504307,1959,1958,1959,1958,155
20230913,124300,932200812,1958,1958,1958,1958,0
20230913,124200,932200812,1958,1960,1960,1958,7486
20230913,124100,917541096,1960,1960,1960,1960,195
20230913,124000,917158896,1961,1960,1961,1960,38
20230913,123900,917084415,1960,1960,1960,1960,36
20230913,123800,917013855,1960,1960,1960,1960,16
20230913,123700,916982495,1960,1961,1961,1960,5
20230913,123600,916972694,1960,1960,1960,1960,1
20230913,123500,916970734,1961,1961,1961,1961,2
20230913,123400,916966812,1963,1958,1963,1958,676
20230913,123300,915643199,1964,1964,1964,1964,0
20230913,123200,915643199,1964,1960,1964,1958,513
20230913,123100,914638687,1964,1964,1964,1964,0
20230913,123000,914638687,1964,1964,1964,1964,0
20230913,122900,914638687,1964,1964,1964,1964,1
20230913,122800,914636723,1958,1958,1958,1958,20
20230913,122700,914597563,1962,1962,1962,1962,2
20230913,122600,914593639,1962,1959,1962,1958,2005
20230913,122500,910667738,1964,1964,1964,1964,2
20230913,122400,910663810,1965,1965,1965,1965,0
20230913,122300,910663810,1965,1965,1965,1965,3
20230913,122200,910657915,1965,1959,1965,1959,2
20230913,122100,910653991,1965,1965,1965,1965,1
20230913,122000,910652026,1958,1958,1958,1958,0
20230913,121900,910652026,1958,1959,1959,1958,1095
20230913,121800,908507431,1965,1965,1965,1965,0
20230913,121700,908507431,1965,1965,1965,1965,0
20230913,121600,908507431,1965,1965,1965,1965,0
20230913,121500,908507431,1965,1957,1965,1957,41
20230913,121400,908427166,1957,1955,1965,1955,48
20230913,121300,908333238,1954,1954,1954,1954,0
20230913,121200,908333238,1954,1955,1955,1954,200
20230913,121100,907942418,1954,1966,1978,1954,12463
20230913,121000,883458010,1956,1960,1960,1956,8419
20230913,120900,866968666,1959,1965,1965,1959,9000
20230913,120800,849316337,1966,1966,1966,1966,52
20230913,120700,849214105,1965,1965,1965,1965,0
20230913,120600,849214105,1965,1965,1965,1965,500
20230913,120500,848231605,1964,1964,1964,1964,0
20230913,120400,848231605,1964,1964,1964,1964,0
20230913,120300,848231605,1964,1964,1964,1964,2
20230913,120200,848227677,1964,1967,1967,1964,5665
20230913,120100,837101092,1966,1965,1966,1965,801
20230913,120000,835527107,1965,1965,1965,1965,100
20230913,115900,835330607,1964,1964,1964,1964,0
20230913,115800,835330607,1964,1964,1964,1964,0
20230913,115700,835330607,1964,1964,1964,1964,222
20230913,115600,834894599,1964,1964,1964,1964,240
20230913,115500,834423239,1965,1965,1965,1965,0
20230913,115400,834423239,1965,1965,1965,1965,0
20230913,115300,834423239,1965,1965,1965,1965,2179
20230913,115200,830141504,1965,1965,1965,1965,94
20230913,115100,829956794,1965,1965,1965,1965,106
20230913,115000,829748504,1967,1967,1967,1967,102
20230913,114900,829547870,1964,1964,1964,1964,1094
20230913,114800,827399254,1964,1964,1964,1964,0
20230913,114700,827399254,1964,1964,1964,1964,498
20230913,114600,826421182,1965,1965,1965,1965,2
20230913,114500,826417252,1967,1964,1967,1964,949
20230913,114400,824553398,1964,1964,1964,1964,25
20230913,114300,824504298,1964,1964,1964,1964,700
20230913,114200,823129498,1964,1964,1964,1964,110
20230913,114100,822913458,1964,1964,1964,1964,507
20230913,114000,821917710,1962,1962,1962,1962,190
20230913,113900,821544930,1962,1962,1962,1962,301
20230913,113800,820954368,1962,1963,1963,1962,516
20230913,113700,819941469,1963,1963,1963,1963,48
20230913,113600,819847245,1962,1962,1962,1962,0
20230913,113500,819847245,1962,1962,1962,1962,0
20230913,113400,819847245,1962,1964,1964,1962,1728
20230913,113300,816455448,1965,1966,1966,1965,13
20230913,113200,816429897,1966,1964,1966,1964,65
20230913,113100,816302235,1964,1964,1964,1964,255
20230913,113000,815801415,1966,1966,1966,1966,0
20230913,112900,815801415,1966,1966,1966,1966,0
20230913,112800,815801415,1966,1966,1966,1966,0
20230913,112700,815801415,1966,1966,1966,1966,0
20230913,112600,815801415,1966,1966,1966,1966,200
20230913,112500,815408215,1962,1962,1962,1962,0
20230913,112400,815408215,1962,1962,1962,1962,0
20230913,112300,815408215,1962,1962,1962,1962,93
20230913,112200,815225749,1962,1962,1962,1962,1097
20230913,112100,813073435,1967,1967,1967,1967,0
20230913,112000,813073435,1967,1962,1967,1962,5507
20230913,111900,802253365,1962,1962,1962,1962,251
20230913,111800,801760903,1961,1962,1962,1961,1826
20230913,111700,798178817,1962,1961,1962,1961,2757
20230913,111600,792772180,1961,1965,1965,1961,2015
20230913,111500,788820705,1961,1961,1961,1961,252
20230913,111400,788326533,1961,1963,1963,1961,16531
20230913,111300,755889651,1964,1964,1964,1964,2580
20230913,111200,750822531,1966,1965,1966,1965,21
20230913,111100,750781265,1965,1965,1966,1965,1627
20230913,111000,747584160,1967,1966,1967,1965,51
20230913,110900,747483938,1966,1966,1966,1966,98
20230913,110800,747291270,1966,1965,1966,1964,601
20230913,110700,746110802,1966,1966,1966,1966,1
20230913,110600,746108836,1967,1967,1967,1967,51
20230913,110500,746008519,1964,1964,1964,1964,75
20230913,110400,745861219,1967,1967,1967,1967,300
20230913,110300,745271119,1968,1968,1968,1968,0
20230913,110200,745271119,1968,1968,1968,1968,50
20230913,110100,745172719,1968,1966,1968,1966,3
20230913,110000,745166819,1963,1964,1969,1963,2111
20230913,105900,741022122,1964,1964,1964,1964,0
20230913,105800,741022122,1964,1963,1964,1963,1015
20230913,105700,739028672,1964,1964,1964,1964,100
20230913,105600,738832272,1964,1964,1964,1964,106
20230913,105500,738624088,1968,1969,1969,1968,3
20230913,105400,738618182,1963,1963,1963,1963,97
20230913,105300,738427771,1962,1963,1963,1962,1716
20230913,105200,735059526,1963,1963,1963,1963,468
20230913,105100,734140842,1971,1971,1971,1971,1622
20230913,105000,730943880,1972,1972,1972,1972,2
20230913,104900,730939936,1963,1963,1963,1963,3044
20230913,104800,724964564,1963,1966,1966,1963,1634
20230913,104700,721757019,1965,1970,1970,1963,10055
20230913,104600,701984009,1975,1975,1975,1968,820
20230913,104500,700369540,1977,1969,1977,1968,9525
20230913,104400,681622886,1970,1970,1970,1970,2019
20230913,104300,677645456,1978,1978,1978,1978,1
20230913,104200,677643478,1978,1978,1978,1978,1
20230913,104100,677641500,1977,1970,1977,1970,255
20230913,104000,677139115,1970,1971,1971,1970,615
20230913,103900,675927387,1971,1979,1979,1971,301
20230913,103800,675334108,1979,1979,1979,1979,0
20230913,103700,675334108,1979,1973,1979,1970,5337
20230913,103600,664798459,1974,1974,1974,1974,100
20230913,103500,664601059,1978,1978,1978,1978,0
20230913,103400,664601059,1978,1978,1978,1978,102
20230913,103300,664399303,1975,1977,1978,1975,313
20230913,103200,663780819,1977,1969,1977,1969,201
20230913,103100,663385042,1969,1975,1975,1969,3018
20230913,103000,657435801,1974,1974,1974,1974,0
20230913,102900,657435801,1974,1975,1977,1974,11981
20230913,102800,633773323,1976,1975,1976,1975,3631
20230913,102700,626602095,1975,1975,1975,1975,7696
20230913,102600,611402495,1975,1976,1976,1975,5450
20230913,102500,600637937,1977,1978,1978,1977,1676
20230913,102400,597324405,1978,1978,1978,1978,20
20230913,102300,597284845,1978,1981,1981,1978,1183
20230913,102200,594944868,1978,1981,1981,1978,294
20230913,102100,594363287,1981,1981,1981,1981,1571
20230913,102000,591251136,1980,1981,1981,1980,60
20230913,101900,591132286,1981,1978,1981,1978,2
20230913,101800,591128327,1981,1981,1981,1981,0
20230913,101700,591128327,1981,1978,1981,1978,4
20230913,101600,591120408,1978,1978,1978,1978,3781
20230913,101500,583641590,1981,1981,1981,1981,5
20230913,101400,583631685,1980,1981,1981,1980,732
20230913,101300,582182221,1981,1981,1981,1981,10
20230913,101200,582162411,1982,1982,1982,1982,509
20230913,101100,581153573,1982,1982,1982,1982,50
20230913,101000,581054473,1982,1980,1982,1977,237
20230913,100900,580584950,1980,1980,1980,1980,927
20230913,100800,578749490,1980,1980,1980,1980,2600
20230913,100700,573601490,1981,1980,1981,1980,896
20230913,100600,571827394,1980,1981,1981,1980,3370
20230913,100500,565151524,1981,1981,1981,1981,10
20230913,100400,565131714,1981,1981,1981,1981,0
20230913,100300,565131714,1981,1981,1981,1981,100
20230913,100200,564933614,1982,1980,1982,1978,313
20230913,100100,564313520,1980,1980,1980,1980,10
20230913,100000,564293720,1980,1978,1982,1977,3162
20230913,095900,558041425,1979,1983,1983,1979,2068
20230913,095800,553947049,1984,1985,1985,1984,174
20230913,095700,553601827,1983,1983,1983,1983,2
20230913,095600,553597861,1983,1984,1984,1983,191
20230913,095500,553218927,1984,1984,1984,1984,20
20230913,095400,553179247,1984,1984,1984,1984,502
20230913,095300,552183279,1989,1984,1989,1984,461
20230913,095200,551268650,1989,1989,1989,1989,90
20230913,095100,551089640,1990,1990,1990,1989,532
20230913,095000,550031490,1989,1987,1989,1987,732
20230913,094900,548575840,1984,1987,1987,1984,1308
20230913,094800,545977491,1987,1986,1987,1983,511
20230913,094700,544962143,1983,1981,1984,1981,1089
20230913,094600,542803460,1980,1979,1980,1979,134
20230913,094500,542538180,1980,1970,1980,1970,9581
20230913,094400,523608592,1974,1970,1974,1970,5075
20230913,094300,513610838,1970,1970,1970,1970,600
20230913,094200,512428838,1970,1969,1970,1969,211
20230913,094100,512013173,1970,1969,1970,1969,15
20230913,094000,511983633,1968,1969,1970,1968,1728
20230913,093900,508582209,1969,1971,1971,1968,6604
20230913,093800,495579117,1971,1974,1974,1971,37
20230913,093700,495506178,1970,1976,1976,1970,3078
20230913,093600,489440543,1976,1977,1977,1971,3263
20230913,093500,483006773,1977,1977,1977,1973,203
20230913,093400,482606042,1977,1977,1977,1973,216
20230913,093300,482179022,1977,1977,1977,1977,4
20230913,093200,482171114,1978,1973,1978,1973,206
20230913,093100,481764671,1979,1979,1979,1979,401
20230913,093000,480971092,1980,1972,1981,1972,150
20230913,092900,480674835,1974,1972,1974,1972,3001
20230913,092800,474754645,1972,1972,1972,1972,450
20230913,092700,473867245,1972,1970,1972,1970,3188
20230913,092600,467583577,1970,1971,1971,1970,6180
20230913,092500,455407439,1971,1973,1973,1971,6901
20230913,092400,441803321,1972,1973,1974,1972,5381
20230913,092300,431189881,1975,1977,1977,1974,2393
20230913,092200,426464760,1978,1976,1979,1976,1522
20230913,092100,423457281,1976,1981,1981,1976,1057
20230913,092000,421367200,1982,1980,1982,1980,266
20230913,091900,420840468,1976,1983,1983,1972,2213
20230913,091800,416468567,1976,1980,1983,1976,4105
20230913,091700,408336693,1978,1975,1978,1970,7050
20230913,091600,394431278,1975,1982,1982,1975,10460
20230913,091500,373726821,1982,1987,1988,1981,6169
20230913,091400,361498747,1988,1988,1988,1988,2010
20230913,091300,357502867,1985,1990,1990,1985,1291
20230913,091200,354936388,1990,1983,1990,1982,4199
20230913,091100,346586413,1983,1988,1990,1983,14007
20230913,091000,318765335,1990,1994,1996,1990,4033
20230913,090900,310736027,1993,1996,1996,1991,6555
20230913,090800,297669276,1996,1997,1997,1995,3049
20230913,090700,291582473,1997,1994,1997,1994,505
20230913,090600,290575203,1994,1997,1998,1994,2446
20230913,090500,285690561,1997,1987,1997,1986,6182
20230913,090400,273390549,1987,1999,2000,1987,22154
20230913,090300,229206610,1998,1998,2005,1997,6172
20230913,090200,216847972,1998,1997,1999,1997,6321
20230913,090100,204218875,1997,2005,2010,1997,16338
20230913,090000,171496234,2000,2020,2030,2000,85057