KissMeData/088910/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195500,105418406,2000,2000,2000,2000,603
20240906,195400,105418406,2000,2000,2000,2000,0
20240906,195300,105418406,2000,2000,2000,2000,0
20240906,195200,105418406,2000,2000,2000,2000,0
20240906,195100,105418406,2000,2000,2000,2000,0
20240906,195000,105418406,2000,2000,2000,2000,0
20240906,194900,105418406,2000,2000,2000,2000,0
20240906,194800,105418406,2000,2000,2000,2000,0
20240906,194700,105418406,2000,2000,2000,2000,0
20240906,194600,105418406,2000,2000,2000,2000,0
20240906,194500,105418406,2000,2000,2000,2000,0
20240906,194400,105418406,2000,2000,2000,2000,0
20240906,194300,105418406,2000,2000,2000,2000,0
20240906,194200,105418406,2000,2000,2000,2000,0
20240906,194100,105418406,2000,2000,2000,2000,0
20240906,194000,105418406,2000,2000,2000,2000,0
20240906,193900,105418406,2000,2000,2000,2000,0
20240906,193800,105418406,2000,2000,2000,2000,0
20240906,193700,105418406,2000,2000,2000,2000,0
20240906,193600,105418406,2000,2000,2000,2000,0
20240906,193500,105418406,2000,2000,2000,2000,0
20240906,193400,105418406,2000,2000,2000,2000,0
20240906,193300,105418406,2000,2000,2000,2000,0
20240906,193200,105418406,2000,2000,2000,2000,0
20240906,193100,105418406,2000,2000,2000,2000,0
20240906,193000,105418406,2000,2000,2000,2000,0
20240906,192900,105418406,2000,2000,2000,2000,0
20240906,192800,105418406,2000,2000,2000,2000,0
20240906,192700,105418406,2000,2000,2000,2000,0
20240906,192600,105418406,2000,2000,2000,2000,0
20240906,192500,105418406,2000,2000,2000,2000,603
20240906,192400,105418406,2000,2000,2000,2000,0
20240906,192300,105418406,2000,2000,2000,2000,0
20240906,192200,105418406,2000,2000,2000,2000,0
20240906,192100,105418406,2000,2000,2000,2000,0
20240906,192000,105418406,2000,2000,2000,2000,0
20240906,191900,105418406,2000,2000,2000,2000,0
20240906,191800,105418406,2000,2000,2000,2000,0
20240906,191700,105418406,2000,2000,2000,2000,0
20240906,191600,105418406,2000,2000,2000,2000,0
20240906,191500,105418406,2000,2000,2000,2000,0
20240906,191400,105418406,2000,2000,2000,2000,0
20240906,191300,105418406,2000,2000,2000,2000,0
20240906,191200,105418406,2000,2000,2000,2000,0
20240906,191100,105418406,2000,2000,2000,2000,0
20240906,191000,105418406,2000,2000,2000,2000,0
20240906,190900,105418406,2000,2000,2000,2000,0
20240906,190800,105418406,2000,2000,2000,2000,0
20240906,190700,105418406,2000,2000,2000,2000,0
20240906,190600,105418406,2000,2000,2000,2000,0
20240906,190500,105418406,2000,2000,2000,2000,0
20240906,190400,105418406,2000,2000,2000,2000,0
20240906,190300,105418406,2000,2000,2000,2000,0
20240906,190200,105418406,2000,2000,2000,2000,0
20240906,190100,105418406,2000,2000,2000,2000,0
20240906,190000,105418406,2000,2000,2000,2000,0
20240906,185900,105418406,2000,2000,2000,2000,0
20240906,185800,105418406,2000,2000,2000,2000,0
20240906,185700,105418406,2000,2000,2000,2000,0
20240906,185600,105418406,2000,2000,2000,2000,0
20240906,185500,105418406,2000,2000,2000,2000,603
20240906,185400,105418406,2000,2000,2000,2000,0
20240906,185300,105418406,2000,2000,2000,2000,0
20240906,185200,105418406,2000,2000,2000,2000,0
20240906,185100,105418406,2000,2000,2000,2000,0
20240906,185000,105418406,2000,2000,2000,2000,0
20240906,184900,105418406,2000,2000,2000,2000,0
20240906,184800,105418406,2000,2000,2000,2000,0
20240906,184700,105418406,2000,2000,2000,2000,0
20240906,184600,105418406,2000,2000,2000,2000,0
20240906,184500,105418406,2000,2000,2000,2000,0
20240906,184400,105418406,2000,2000,2000,2000,0
20240906,184300,105418406,2000,2000,2000,2000,0
20240906,184200,105418406,2000,2000,2000,2000,0
20240906,184100,105418406,2000,2000,2000,2000,0
20240906,184000,105418406,2000,2000,2000,2000,0
20240906,183900,105418406,2000,2000,2000,2000,0
20240906,183800,105418406,2000,2000,2000,2000,0
20240906,183700,105418406,2000,2000,2000,2000,0
20240906,183600,105418406,2000,2000,2000,2000,0
20240906,183500,105418406,2000,2000,2000,2000,0
20240906,183400,105418406,2000,2000,2000,2000,0
20240906,183300,105418406,2000,2000,2000,2000,0
20240906,183200,105418406,2000,2000,2000,2000,0
20240906,183100,105418406,2000,2000,2000,2000,0
20240906,183000,105418406,2000,2000,2000,2000,0
20240906,182900,105418406,2000,2000,2000,2000,0
20240906,182800,105418406,2000,2000,2000,2000,0
20240906,182700,105418406,2000,2000,2000,2000,0
20240906,182600,105418406,2000,2000,2000,2000,0
20240906,182500,105418406,2000,2000,2000,2000,603
20240906,182400,105418406,2000,2000,2000,2000,0
20240906,182300,105418406,2000,2000,2000,2000,0
20240906,182200,105418406,2000,2000,2000,2000,0
20240906,182100,105418406,2000,2000,2000,2000,0
20240906,182000,105418406,2000,2000,2000,2000,0
20240906,181900,105418406,2000,2000,2000,2000,0
20240906,181800,105418406,2000,2000,2000,2000,0
20240906,181700,105418406,2000,2000,2000,2000,0
20240906,181600,105418406,2000,2000,2000,2000,0
20240906,181500,105418406,2000,2000,2000,2000,0
20240906,181400,105418406,2000,2000,2000,2000,0
20240906,181300,105418406,2000,2000,2000,2000,0
20240906,181200,105418406,2000,2000,2000,2000,0
20240906,181100,105418406,2000,2000,2000,2000,0
20240906,181000,105418406,2000,2000,2000,2000,0
20240906,180900,105418406,2000,2000,2000,2000,0
20240906,180800,105418406,2000,2000,2000,2000,0
20240906,180700,105418406,2000,2000,2000,2000,0
20240906,180600,105418406,2000,2000,2000,2000,0
20240906,180500,105418406,2000,2000,2000,2000,0
20240906,180400,105418406,2000,2000,2000,2000,0
20240906,180300,105418406,2000,2000,2000,2000,0
20240906,180200,105418406,2000,2000,2000,2000,0
20240906,180100,105418406,2000,2000,2000,2000,0
20240906,180000,105418406,2000,2000,2000,2000,0
20240906,175900,105418406,2000,2000,2000,2000,0
20240906,175800,105418406,2000,2000,2000,2000,0
20240906,175700,105418406,2000,2000,2000,2000,0
20240906,175600,105418406,2000,2000,2000,2000,0
20240906,175500,105418406,2000,2000,2000,2000,603
20240906,175400,105418406,2000,2000,2000,2000,0
20240906,175300,105418406,2000,2000,2000,2000,0
20240906,175200,105418406,2000,2000,2000,2000,0
20240906,175100,105418406,2000,2000,2000,2000,0
20240906,175000,105418406,2000,2000,2000,2000,0
20240906,174900,105418406,2000,2000,2000,2000,0
20240906,174800,105418406,2000,2000,2000,2000,0
20240906,174700,105418406,2000,2000,2000,2000,0
20240906,174600,105418406,2000,2000,2000,2000,0
20240906,174500,105418406,2000,2000,2000,2000,0
20240906,174400,105418406,2000,2000,2000,2000,0
20240906,174300,105418406,2000,2000,2000,2000,0
20240906,174200,105418406,2000,2000,2000,2000,0
20240906,174100,105418406,2000,2000,2000,2000,0
20240906,174000,105418406,2000,2000,2000,2000,0
20240906,173900,105418406,2000,2000,2000,2000,0
20240906,173800,105418406,2000,2000,2000,2000,0
20240906,173700,105418406,2000,2000,2000,2000,0
20240906,173600,105418406,2000,2000,2000,2000,0
20240906,173500,105418406,2000,2000,2000,2000,0
20240906,173400,105418406,2000,2000,2000,2000,0
20240906,173300,105418406,2000,2000,2000,2000,0
20240906,173200,105418406,2000,2000,2000,2000,0
20240906,173100,105418406,2000,2000,2000,2000,0
20240906,173000,105418406,2000,2000,2000,2000,0
20240906,172900,105418406,2000,2000,2000,2000,0
20240906,172800,105418406,2000,2000,2000,2000,0
20240906,172700,105418406,2000,2000,2000,2000,0
20240906,172600,105418406,2000,2000,2000,2000,0
20240906,172500,105418406,2000,2000,2000,2000,603
20240906,172400,105418406,2000,2000,2000,2000,0
20240906,172300,105418406,2000,2000,2000,2000,0
20240906,172200,105418406,2000,2000,2000,2000,0
20240906,172100,105418406,2000,2000,2000,2000,0
20240906,172000,105418406,2000,2000,2000,2000,0
20240906,171900,105418406,2000,2000,2000,2000,0
20240906,171800,105418406,2000,2000,2000,2000,0
20240906,171700,105418406,2000,2000,2000,2000,0
20240906,171600,105418406,2000,2000,2000,2000,0
20240906,171500,105418406,2000,2000,2000,2000,0
20240906,171400,105418406,2000,2000,2000,2000,0
20240906,171300,105418406,2000,2000,2000,2000,0
20240906,171200,105418406,2000,2000,2000,2000,0
20240906,171100,105418406,2000,2000,2000,2000,0
20240906,171000,105418406,2000,2000,2000,2000,0
20240906,170900,105418406,2000,2000,2000,2000,0
20240906,170800,105418406,2000,2000,2000,2000,0
20240906,170700,105418406,2000,2000,2000,2000,0
20240906,170600,105418406,2000,2000,2000,2000,0
20240906,170500,105418406,2000,2000,2000,2000,0
20240906,170400,105418406,2000,2000,2000,2000,0
20240906,170300,105418406,2000,2000,2000,2000,0
20240906,170200,105418406,2000,2000,2000,2000,0
20240906,170100,105418406,2000,2000,2000,2000,0
20240906,170000,105418406,2000,2000,2000,2000,0
20240906,165900,105418406,2000,2000,2000,2000,0
20240906,165800,105418406,2000,2000,2000,2000,0
20240906,165700,105418406,2000,2000,2000,2000,0
20240906,165600,105418406,2000,2000,2000,2000,0
20240906,165500,105418406,2000,2000,2000,2000,603
20240906,165400,105418406,2000,2000,2000,2000,0
20240906,165300,105418406,2000,2000,2000,2000,0
20240906,165200,105418406,2000,2000,2000,2000,0
20240906,165100,105418406,2000,2000,2000,2000,0
20240906,165000,105418406,2000,2000,2000,2000,0
20240906,164900,105418406,2000,2000,2000,2000,0
20240906,164800,105418406,2000,2000,2000,2000,0
20240906,164700,105418406,2000,2000,2000,2000,0
20240906,164600,105418406,2000,2000,2000,2000,0
20240906,164500,105418406,2000,2000,2000,2000,0
20240906,164400,105418406,2000,2000,2000,2000,0
20240906,164300,105418406,2000,2000,2000,2000,0
20240906,164200,105418406,2000,2000,2000,2000,0
20240906,164100,105418406,2000,2000,2000,2000,0
20240906,164000,105418406,2000,2000,2000,2000,0
20240906,163900,105418406,2000,2000,2000,2000,0
20240906,163800,105418406,2000,2000,2000,2000,0
20240906,163700,105418406,2000,2000,2000,2000,0
20240906,163600,105418406,2000,2000,2000,2000,0
20240906,163500,105418406,2000,2000,2000,2000,0
20240906,163400,105418406,2000,2000,2000,2000,0
20240906,163300,105418406,2000,2000,2000,2000,0
20240906,163200,105418406,2000,2000,2000,2000,0
20240906,163100,105418406,2000,2000,2000,2000,0
20240906,163000,105418406,2000,2000,2000,2000,0
20240906,162900,105418406,2000,2000,2000,2000,0
20240906,162800,105418406,2000,2000,2000,2000,0
20240906,162700,105418406,2000,2000,2000,2000,0
20240906,162600,105418406,2000,2000,2000,2000,0
20240906,162500,105418406,2000,2000,2000,2000,603
20240906,162400,105418406,2000,2000,2000,2000,0
20240906,162300,105418406,2000,2000,2000,2000,0
20240906,162200,105418406,2000,2000,2000,2000,0
20240906,162100,105418406,2000,2000,2000,2000,0
20240906,162000,105418406,2000,2000,2000,2000,0
20240906,161900,105418406,2000,2000,2000,2000,0
20240906,161800,105418406,2000,2000,2000,2000,0
20240906,161700,105418406,2000,2000,2000,2000,0
20240906,161600,105418406,2000,2000,2000,2000,0
20240906,161500,105418406,2000,2000,2000,2000,0
20240906,161400,105418406,2000,2000,2000,2000,0
20240906,161300,105418406,2000,2000,2000,2000,0
20240906,161200,105418406,2000,2000,2000,2000,0
20240906,161100,105418406,2000,2000,2000,2000,0
20240906,161000,105418406,2000,2000,2000,2000,0
20240906,160900,105418406,2000,2000,2000,2000,0
20240906,160800,105418406,2000,2000,2000,2000,0
20240906,160700,105418406,2000,2000,2000,2000,0
20240906,160600,105418406,2000,2000,2000,2000,0
20240906,160500,105418406,2000,2000,2000,2000,0
20240906,160400,105418406,2000,2000,2000,2000,0
20240906,160300,105418406,2000,2000,2000,2000,0
20240906,160200,105418406,2000,2000,2000,2000,0
20240906,160100,105418406,2000,2000,2000,2000,0
20240906,160000,105418406,2000,2000,2000,2000,0
20240906,155900,105418406,2000,2000,2000,2000,0
20240906,155800,105418406,2000,2000,2000,2000,0
20240906,155700,105418406,2000,2000,2000,2000,0
20240906,155600,105418406,2000,2000,2000,2000,0
20240906,155500,105418406,2000,2000,2000,2000,603
20240906,155400,105418406,2000,2000,2000,2000,0
20240906,155300,105418406,2000,2000,2000,2000,0
20240906,155200,105418406,2000,2000,2000,2000,0
20240906,155100,105418406,2000,2000,2000,2000,0
20240906,155000,105418406,2000,2000,2000,2000,0
20240906,154900,105418406,2000,2000,2000,2000,0
20240906,154800,105418406,2000,2000,2000,2000,0
20240906,154700,105418406,2000,2000,2000,2000,0
20240906,154600,105418406,2000,2000,2000,2000,0
20240906,154500,105418406,2000,2000,2000,2000,0
20240906,154400,105418406,2000,2000,2000,2000,0
20240906,154300,105418406,2000,2000,2000,2000,0
20240906,154200,105418406,2000,2000,2000,2000,0
20240906,154100,105418406,2000,2000,2000,2000,0
20240906,154000,105418406,2000,2000,2000,2000,0
20240906,153900,105418406,2000,2000,2000,2000,0
20240906,153800,105418406,2000,2000,2000,2000,0
20240906,153700,105418406,2000,2000,2000,2000,0
20240906,153600,105418406,2000,2000,2000,2000,0
20240906,153500,105418406,2000,2000,2000,2000,0
20240906,153400,105418406,2000,2000,2000,2000,0
20240906,153300,105418406,2000,2000,2000,2000,0
20240906,153200,105418406,2000,2000,2000,2000,0
20240906,153100,105418406,2000,2000,2000,2000,0
20240906,153000,105418406,2000,2000,2000,2000,603
20240906,152900,104212406,1984,1984,1984,1984,0
20240906,152800,104212406,1984,1984,1984,1984,0
20240906,152700,104212406,1984,1984,1984,1984,0
20240906,152600,104212406,1984,1984,1984,1984,0
20240906,152500,104212406,1984,1984,1984,1984,0
20240906,152400,104212406,1984,1984,1984,1984,0
20240906,152300,104212406,1984,1984,1984,1984,0
20240906,152200,104212406,1984,1984,1984,1984,0
20240906,152100,104212406,1984,1984,1984,1984,0
20240906,152000,104212406,1984,1984,1984,1984,0
20240906,151900,104212406,1984,1984,1984,1984,0
20240906,151800,104212406,1984,1984,1984,1984,0
20240906,151700,104212406,1984,1984,1984,1984,0
20240906,151600,104212406,1984,1981,1984,1981,1200
20240906,151500,101831826,1981,1981,1981,1981,4
20240906,151400,101823902,1981,1981,1981,1981,10
20240906,151300,101804092,1980,1980,1980,1980,29
20240906,151200,101746672,1981,1982,1982,1981,25
20240906,151100,101697132,1984,1984,1984,1984,0
20240906,151000,101697132,1984,1984,1984,1984,0
20240906,150900,101697132,1984,1984,1984,1984,0
20240906,150800,101697132,1984,1984,1984,1984,0
20240906,150700,101697132,1984,1983,1984,1983,3
20240906,150600,101691181,1984,1984,1984,1984,0
20240906,150500,101691181,1984,1984,1984,1984,0
20240906,150400,101691181,1984,1984,1984,1984,0
20240906,150300,101691181,1984,1984,1984,1984,0
20240906,150200,101691181,1984,1984,1984,1984,0
20240906,150100,101691181,1984,1984,1984,1984,0
20240906,150000,101691181,1984,1984,1984,1984,0
20240906,145900,101691181,1984,1984,1984,1984,0
20240906,145800,101691181,1984,1984,1984,1984,0
20240906,145700,101691181,1984,1984,1984,1984,0
20240906,145600,101691181,1984,1980,1984,1980,2
20240906,145500,101687217,1984,1984,1984,1984,0
20240906,145400,101687217,1984,1984,1984,1984,0
20240906,145300,101687217,1984,1984,1984,1984,0
20240906,145200,101687217,1984,1984,1984,1984,0
20240906,145100,101687217,1984,1984,1984,1984,0
20240906,145000,101687217,1984,1984,1984,1984,0
20240906,144900,101687217,1984,1984,1984,1984,200
20240906,144800,101290417,1984,1984,1984,1984,4
20240906,144700,101282481,1985,1985,1985,1985,0
20240906,144600,101282481,1985,1985,1985,1985,0
20240906,144500,101282481,1985,1985,1985,1985,0
20240906,144400,101282481,1985,1985,1985,1985,0
20240906,144300,101282481,1985,1985,1985,1985,0
20240906,144200,101282481,1985,1985,1985,1985,4
20240906,144100,101274541,1985,1985,1985,1985,0
20240906,144000,101274541,1985,1985,1985,1985,405
20240906,143900,100470616,1985,1985,1985,1985,0
20240906,143800,100470616,1985,1985,1985,1985,0
20240906,143700,100470616,1985,1985,1985,1985,0
20240906,143600,100470616,1985,1985,1985,1985,0
20240906,143500,100470616,1985,1985,1985,1985,0
20240906,143400,100470616,1985,1985,1985,1985,0
20240906,143300,100470616,1985,1985,1985,1985,0
20240906,143200,100470616,1985,1985,1985,1985,0
20240906,143100,100470616,1985,1985,1985,1985,0
20240906,143000,100470616,1985,1985,1985,1985,0
20240906,142900,100470616,1985,1985,1985,1985,0
20240906,142800,100470616,1985,1985,1985,1985,0
20240906,142700,100470616,1985,1985,1985,1985,0
20240906,142600,100470616,1985,1985,1985,1985,0
20240906,142500,100470616,1985,1985,1985,1985,0
20240906,142400,100470616,1985,1985,1985,1985,0
20240906,142300,100470616,1985,1985,1985,1985,0
20240906,142200,100470616,1985,1985,1985,1985,1
20240906,142100,100468631,1981,1981,1981,1981,0
20240906,142000,100468631,1981,1981,1981,1981,0
20240906,141900,100468631,1981,1981,1981,1981,0
20240906,141800,100468631,1981,1981,1981,1981,0
20240906,141700,100468631,1981,1981,1981,1981,0
20240906,141600,100468631,1981,1981,1981,1981,0
20240906,141500,100468631,1981,1981,1981,1981,2
20240906,141400,100464669,1981,1981,1981,1981,0
20240906,141300,100464669,1981,1984,1984,1981,3
20240906,141200,100458721,1980,1980,1980,1980,17
20240906,141100,100425061,1980,1980,1980,1980,0
20240906,141000,100425061,1980,1980,1980,1980,0
20240906,140900,100425061,1980,1980,1980,1980,0
20240906,140800,100425061,1980,1981,1981,1980,112
20240906,140700,100203269,1982,1982,1982,1982,0
20240906,140600,100203269,1982,1982,1982,1982,0
20240906,140500,100203269,1982,1982,1982,1982,0
20240906,140400,100203269,1982,1982,1982,1982,0
20240906,140300,100203269,1982,1982,1982,1982,6
20240906,140200,100191377,1984,1984,1984,1984,0
20240906,140100,100191377,1984,1982,1985,1982,16
20240906,140000,100159659,1983,1986,1986,1983,235
20240906,135900,99693326,1986,1986,1986,1986,0
20240906,135800,99693326,1986,1986,1986,1986,0
20240906,135700,99693326,1986,1986,1986,1986,0
20240906,135600,99693326,1986,1986,1986,1986,0
20240906,135500,99693326,1986,1986,1986,1986,0
20240906,135400,99693326,1986,1986,1986,1986,10
20240906,135300,99673466,1988,1988,1988,1988,1
20240906,135200,99671478,1987,1987,1987,1987,10
20240906,135100,99651608,1988,1988,1988,1988,0
20240906,135000,99651608,1988,1988,1988,1988,898
20240906,134900,97866384,1999,1999,1999,1999,2
20240906,134800,97862386,1989,1989,1989,1989,0
20240906,134700,97862386,1989,1988,1989,1988,324
20240906,134600,97218164,1988,1988,1988,1988,14
20240906,134500,97190332,1988,1988,1988,1988,0
20240906,134400,97190332,1988,1988,1988,1988,0
20240906,134300,97190332,1988,1988,1988,1988,0
20240906,134200,97190332,1988,1988,1988,1988,160
20240906,134100,96872252,1988,1984,1988,1984,1000
20240906,134000,94886567,1984,1984,1984,1984,0
20240906,133900,94886567,1984,1984,1984,1984,0
20240906,133800,94886567,1984,1984,1984,1984,0
20240906,133700,94886567,1984,1984,1984,1984,0
20240906,133600,94886567,1984,1984,1984,1984,51
20240906,133500,94785383,1984,1984,1984,1984,0
20240906,133400,94785383,1984,1982,1984,1980,59
20240906,133300,94668511,1984,1984,1984,1984,0
20240906,133200,94668511,1984,1984,1984,1984,0
20240906,133100,94668511,1984,1984,1984,1984,0
20240906,133000,94668511,1984,1984,1984,1984,0
20240906,132900,94668511,1984,1984,1984,1984,0
20240906,132800,94668511,1984,1984,1984,1984,0
20240906,132700,94668511,1984,1984,1984,1984,0
20240906,132600,94668511,1984,1984,1984,1984,45
20240906,132500,94579231,1984,1984,1984,1984,0
20240906,132400,94579231,1984,1984,1984,1984,0
20240906,132300,94579231,1984,1984,1984,1984,0
20240906,132200,94579231,1984,1984,1984,1984,50
20240906,132100,94480031,1984,1984,1984,1984,5
20240906,132000,94470111,1979,1979,1979,1979,0
20240906,131900,94470111,1979,1979,1979,1979,0
20240906,131800,94470111,1979,1979,1979,1979,130
20240906,131700,94212841,1979,1979,1979,1979,0
20240906,131600,94212841,1979,1979,1979,1979,0
20240906,131500,94212841,1979,1979,1979,1979,2
20240906,131400,94208883,1975,1975,1975,1975,0
20240906,131300,94208883,1975,1975,1975,1975,507
20240906,131200,93207558,1974,1974,1974,1974,0
20240906,131100,93207558,1974,1974,1974,1974,0
20240906,131000,93207558,1974,1974,1974,1974,0
20240906,130900,93207558,1974,1974,1974,1974,0
20240906,130800,93207558,1974,1974,1974,1974,0
20240906,130700,93207558,1974,1974,1974,1974,1000
20240906,130600,91233558,1978,1978,1978,1978,100
20240906,130500,91035758,1978,1978,1978,1978,504
20240906,130400,90038846,1974,1974,1974,1974,0
20240906,130300,90038846,1974,1974,1974,1974,0
20240906,130200,90038846,1974,1974,1974,1974,0
20240906,130100,90038846,1974,1974,1974,1974,0
20240906,130000,90038846,1974,1974,1974,1974,0
20240906,125900,90038846,1974,1974,1974,1974,0
20240906,125800,90038846,1974,1974,1974,1974,0
20240906,125700,90038846,1974,1974,1974,1974,42
20240906,125600,89955938,1974,1974,1974,1974,0
20240906,125500,89955938,1974,1974,1974,1974,0
20240906,125400,89955938,1974,1974,1974,1974,123
20240906,125300,89713136,1974,1974,1974,1974,0
20240906,125200,89713136,1974,1974,1974,1974,1000
20240906,125100,87739136,1974,1974,1974,1974,0
20240906,125000,87739136,1974,1974,1974,1974,0
20240906,124900,87739136,1974,1974,1974,1974,0
20240906,124800,87739136,1974,1974,1974,1974,0
20240906,124700,87739136,1974,1974,1974,1974,9
20240906,124600,87721370,1974,1972,1974,1972,131
20240906,124500,87463034,1972,1972,1972,1972,130
20240906,124400,87206674,1972,1972,1972,1972,143
20240906,124300,86924678,1972,1972,1972,1972,0
20240906,124200,86924678,1972,1972,1972,1972,0
20240906,124100,86924678,1972,1972,1972,1972,0
20240906,124000,86924678,1972,1972,1972,1972,0
20240906,123900,86924678,1972,1972,1972,1972,0
20240906,123800,86924678,1972,1972,1972,1972,200
20240906,123700,86530278,1972,1972,1972,1972,0
20240906,123600,86530278,1972,1972,1972,1972,0
20240906,123500,86530278,1972,1972,1972,1972,0
20240906,123400,86530278,1972,1972,1972,1972,0
20240906,123300,86530278,1972,1972,1972,1972,0
20240906,123200,86530278,1972,1972,1972,1972,0
20240906,123100,86530278,1972,1972,1972,1972,0
20240906,123000,86530278,1972,1972,1972,1972,0
20240906,122900,86530278,1972,1972,1972,1972,0
20240906,122800,86530278,1972,1972,1972,1972,0
20240906,122700,86530278,1972,1972,1972,1972,0
20240906,122600,86530278,1972,1972,1972,1972,0
20240906,122500,86530278,1972,1966,1972,1966,2
20240906,122400,86526340,1965,1965,1965,1965,0
20240906,122300,86526340,1965,1965,1965,1965,0
20240906,122200,86526340,1965,1965,1965,1965,0
20240906,122100,86526340,1965,1965,1965,1965,0
20240906,122000,86526340,1965,1965,1965,1965,0
20240906,121900,86526340,1965,1965,1965,1965,0
20240906,121800,86526340,1965,1965,1965,1965,0
20240906,121700,86526340,1965,1965,1965,1965,0
20240906,121600,86526340,1965,1965,1965,1965,0
20240906,121500,86526340,1965,1965,1965,1965,0
20240906,121400,86526340,1965,1965,1965,1965,0
20240906,121300,86526340,1965,1965,1965,1965,0
20240906,121200,86526340,1965,1965,1965,1965,0
20240906,121100,86526340,1965,1965,1965,1965,0
20240906,121000,86526340,1965,1965,1965,1965,0
20240906,120900,86526340,1965,1965,1965,1965,1200
20240906,120800,84168340,1965,1967,1967,1965,1380
20240906,120700,81455310,1966,1966,1966,1966,0
20240906,120600,81455310,1966,1971,1971,1966,1000
20240906,120500,79487050,1972,1972,1972,1972,0
20240906,120400,79487050,1972,1972,1972,1972,0
20240906,120300,79487050,1972,1972,1972,1972,0
20240906,120200,79487050,1972,1972,1972,1972,0
20240906,120100,79487050,1972,1972,1972,1972,0
20240906,120000,79487050,1972,1972,1972,1972,40
20240906,115900,79408170,1972,1971,1972,1971,119
20240906,115800,79173538,1972,1972,1972,1972,0
20240906,115700,79173538,1972,1972,1972,1972,0
20240906,115600,79173538,1972,1972,1972,1972,0
20240906,115500,79173538,1972,1972,1972,1972,0
20240906,115400,79173538,1972,1972,1972,1972,1035
20240906,115300,77132518,1974,1974,1974,1974,34
20240906,115200,77065402,1975,1976,1976,1975,79
20240906,115100,76909376,1976,1976,1976,1976,0
20240906,115000,76909376,1976,1976,1976,1976,0
20240906,114900,76909376,1976,1976,1976,1976,0
20240906,114800,76909376,1976,1976,1976,1976,0
20240906,114700,76909376,1976,1976,1976,1976,0
20240906,114600,76909376,1976,1976,1976,1976,0
20240906,114500,76909376,1976,1976,1976,1976,0
20240906,114400,76909376,1976,1976,1976,1976,0
20240906,114300,76909376,1976,1976,1976,1976,0
20240906,114200,76909376,1976,1976,1976,1976,0
20240906,114100,76909376,1976,1976,1976,1976,0
20240906,114000,76909376,1976,1976,1976,1976,0
20240906,113900,76909376,1976,1976,1976,1976,0
20240906,113800,76909376,1976,1976,1976,1976,0
20240906,113700,76909376,1976,1976,1976,1976,0
20240906,113600,76909376,1976,1976,1976,1976,0
20240906,113500,76909376,1976,1976,1976,1976,1
20240906,113400,76907400,1975,1975,1975,1975,0
20240906,113300,76907400,1975,1975,1975,1975,0
20240906,113200,76907400,1975,1975,1975,1975,0
20240906,113100,76907400,1975,1976,1976,1975,975
20240906,113000,74981755,1975,1975,1975,1975,0
20240906,112900,74981755,1975,1975,1975,1975,0
20240906,112800,74981755,1975,1975,1975,1975,0
20240906,112700,74981755,1975,1975,1975,1975,0
20240906,112600,74981755,1975,1975,1975,1975,0
20240906,112500,74981755,1975,1975,1975,1975,0
20240906,112400,74981755,1975,1975,1975,1975,0
20240906,112300,74981755,1975,1975,1975,1975,0
20240906,112200,74981755,1975,1975,1975,1975,0
20240906,112100,74981755,1975,1975,1975,1975,0
20240906,112000,74981755,1975,1975,1975,1975,21
20240906,111900,74940280,1975,1975,1975,1975,0
20240906,111800,74940280,1975,1976,1976,1975,100
20240906,111700,74742760,1974,1974,1974,1974,0
20240906,111600,74742760,1974,1974,1974,1974,0
20240906,111500,74742760,1974,1974,1974,1974,0
20240906,111400,74742760,1974,1974,1974,1974,0
20240906,111300,74742760,1974,1974,1974,1974,0
20240906,111200,74742760,1974,1974,1974,1974,0
20240906,111100,74742760,1974,1974,1974,1974,100
20240906,111000,74545360,1974,1974,1974,1974,50
20240906,110900,74446660,1969,1969,1969,1969,0
20240906,110800,74446660,1969,1969,1969,1969,0
20240906,110700,74446660,1969,1969,1969,1969,0
20240906,110600,74446660,1969,1969,1969,1969,0
20240906,110500,74446660,1969,1969,1969,1969,0
20240906,110400,74446660,1969,1969,1969,1969,0
20240906,110300,74446660,1969,1969,1969,1969,0
20240906,110200,74446660,1969,1968,1969,1968,7
20240906,110100,74432881,1966,1974,1974,1966,1000
20240906,110000,72464428,1976,1976,1976,1976,650
20240906,105900,71180028,1976,1977,1977,1976,464
20240906,105800,70263134,1985,1985,1985,1985,20
20240906,105700,70223434,1976,1976,1976,1976,0
20240906,105600,70223434,1976,1976,1976,1976,0
20240906,105500,70223434,1976,1976,1976,1976,0
20240906,105400,70223434,1976,1974,1976,1974,666
20240906,105300,68907548,1974,1973,1974,1973,13
20240906,105200,68881889,1973,1975,1975,1973,92
20240906,105100,68700263,1973,1973,1973,1973,0
20240906,105000,68700263,1973,1973,1973,1973,0
20240906,104900,68700263,1973,1973,1973,1973,271
20240906,104800,68165580,1970,1970,1973,1970,9
20240906,104700,68147841,1969,1969,1969,1969,6
20240906,104600,68136027,1969,1969,1969,1969,6
20240906,104500,68124213,1969,1969,1969,1969,5
20240906,104400,68114368,1968,1970,1970,1968,676
20240906,104300,66782650,1970,1971,1971,1970,100
20240906,104200,66585646,1971,1971,1971,1971,16
20240906,104100,66554110,1971,1974,1974,1971,42
20240906,104000,66471305,1975,1975,1975,1975,3
20240906,103900,66465380,1976,1976,1976,1976,0
20240906,103800,66465380,1976,1976,1976,1976,0
20240906,103700,66465380,1976,1976,1976,1976,0
20240906,103600,66465380,1976,1976,1976,1976,103
20240906,103500,66261852,1976,1976,1976,1976,1
20240906,103400,66259876,1975,1975,1975,1975,0
20240906,103300,66259876,1975,1975,1975,1975,0
20240906,103200,66259876,1975,1974,1975,1974,8
20240906,103100,66244079,1973,1968,1973,1968,8
20240906,103000,66228319,1970,1970,1970,1970,0
20240906,102900,66228319,1970,1970,1970,1970,1
20240906,102800,66226349,1965,1965,1965,1965,0
20240906,102700,66226349,1965,1965,1965,1965,500
20240906,102600,65243849,1965,1965,1965,1965,0
20240906,102500,65243849,1965,1965,1965,1965,0
20240906,102400,65243849,1965,1966,1966,1965,532
20240906,102300,64198325,1967,1967,1967,1967,0
20240906,102200,64198325,1967,1967,1967,1967,504
20240906,102100,63206957,1970,1970,1970,1970,0
20240906,102000,63206957,1970,1970,1970,1970,0
20240906,101900,63206957,1970,1970,1970,1970,0
20240906,101800,63206957,1970,1970,1970,1970,0
20240906,101700,63206957,1970,1970,1970,1970,0
20240906,101600,63206957,1970,1967,1970,1967,200
20240906,101500,62813257,1970,1970,1970,1970,12
20240906,101400,62789617,1968,1968,1968,1968,100
20240906,101300,62592817,1968,1970,1970,1968,956
20240906,101200,60710476,1976,1976,1976,1976,50
20240906,101100,60611676,1970,1970,1970,1970,490
20240906,101000,59646376,1971,1975,1975,1971,114
20240906,100900,59421536,1975,1976,1976,1975,1909
20240906,100800,55650061,1976,1982,1982,1976,3120
20240906,100700,49474543,1984,1984,1984,1984,1195
20240906,100600,47103663,1984,1983,1984,1982,1007
20240906,100500,45106176,1984,1990,1990,1984,6085
20240906,100400,33028363,1990,1990,1990,1989,1814
20240906,100300,29418561,1990,1990,1990,1990,439
20240906,100200,28544951,1990,1993,1993,1990,2352
20240906,100100,23863809,1993,1993,1993,1993,0
20240906,100000,23863809,1993,1993,1993,1993,0
20240906,095900,23863809,1993,1994,1994,1993,100
20240906,095800,23664492,1994,1994,1994,1994,1300
20240906,095700,21072292,1994,1998,1998,1994,3000
20240906,095600,15087719,1998,1998,1998,1998,1
20240906,095500,15085721,1996,1996,1996,1996,0
20240906,095400,15085721,1996,1996,1996,1996,0
20240906,095300,15085721,1996,1996,1996,1996,0
20240906,095200,15085721,1996,1996,1996,1996,0
20240906,095100,15085721,1996,1996,1996,1996,0
20240906,095000,15085721,1996,1996,1996,1996,0
20240906,094900,15085721,1996,1996,1996,1996,0
20240906,094800,15085721,1996,1997,1997,1996,303
20240906,094700,14480923,1998,1998,1998,1998,447
20240906,094600,13587817,1998,1998,1998,1998,53
20240906,094500,13481923,1998,1998,1998,1998,0
20240906,094400,13481923,1998,1998,1998,1998,147
20240906,094300,13188217,1999,1999,1999,1999,0
20240906,094200,13188217,1999,1999,1999,1999,0
20240906,094100,13188217,1999,1999,1999,1999,1
20240906,094000,13186218,1998,1998,1998,1998,0
20240906,093900,13186218,1998,1998,1998,1998,0
20240906,093800,13186218,1998,1998,1998,1998,0
20240906,093700,13186218,1998,1998,1998,1998,3
20240906,093600,13180224,1998,1998,1998,1998,100
20240906,093500,12980424,1998,1998,1998,1998,19
20240906,093400,12942462,1998,1998,1998,1998,0
20240906,093300,12942462,1998,1998,1998,1998,1
20240906,093200,12940464,1995,1995,1995,1995,0
20240906,093100,12940464,1995,1995,1995,1995,0
20240906,093000,12940464,1995,1995,1995,1995,0
20240906,092900,12940464,1995,1995,1995,1995,50
20240906,092800,12840714,1995,1996,1996,1995,658
20240906,092700,11527998,1998,2005,2005,1997,4111
20240906,092600,3302895,2010,2010,2010,2010,0
20240906,092500,3302895,2010,2010,2010,2010,0
20240906,092400,3302895,2010,2010,2010,2010,0
20240906,092300,3302895,2010,2010,2010,2010,0
20240906,092200,3302895,2010,2010,2010,2010,10
20240906,092100,3282795,2010,2010,2010,2010,0
20240906,092000,3282795,2010,2010,2010,2010,0
20240906,091900,3282795,2010,2010,2010,2010,0
20240906,091800,3282795,2010,2010,2010,2010,0
20240906,091700,3282795,2010,2010,2010,2010,733
20240906,091600,1809465,2015,2015,2015,2015,0
20240906,091500,1809465,2015,2015,2015,2015,0
20240906,091400,1809465,2015,2015,2015,2015,0
20240906,091300,1809465,2015,2015,2015,2015,2
20240906,091200,1805435,2010,2010,2010,2010,0
20240906,091100,1805435,2010,2010,2010,2010,0
20240906,091000,1805435,2010,2010,2010,2010,0
20240906,090900,1805435,2010,2010,2010,2010,0
20240906,090800,1805435,2010,2010,2010,2010,0
20240906,090700,1805435,2010,2010,2010,2010,0
20240906,090600,1805435,2010,2010,2010,2010,0
20240906,090500,1805435,2010,2010,2010,2010,0
20240906,090400,1805435,2010,2010,2010,2010,20
20240906,090300,1765235,2020,2020,2020,2020,423
20240906,090200,910775,2020,2015,2020,2015,27
20240906,090100,856260,2010,2010,2010,2010,0
20240906,090000,856260,2010,2010,2010,2010,426