KissMeData/133750/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,201900,109391876,1970,1970,1970,1970,397
20240809,201800,109391876,1970,1970,1970,1970,0
20240809,201700,109391876,1970,1970,1970,1970,0
20240809,201600,109391876,1970,1970,1970,1970,0
20240809,201500,109391876,1970,1970,1970,1970,0
20240809,201400,109391876,1970,1970,1970,1970,0
20240809,201300,109391876,1970,1970,1970,1970,0
20240809,201200,109391876,1970,1970,1970,1970,0
20240809,201100,109391876,1970,1970,1970,1970,0
20240809,201000,109391876,1970,1970,1970,1970,0
20240809,200900,109391876,1970,1970,1970,1970,0
20240809,200800,109391876,1970,1970,1970,1970,0
20240809,200700,109391876,1970,1970,1970,1970,0
20240809,200600,109391876,1970,1970,1970,1970,0
20240809,200500,109391876,1970,1970,1970,1970,0
20240809,200400,109391876,1970,1970,1970,1970,0
20240809,200300,109391876,1970,1970,1970,1970,0
20240809,200200,109391876,1970,1970,1970,1970,0
20240809,200100,109391876,1970,1970,1970,1970,0
20240809,200000,109391876,1970,1970,1970,1970,0
20240809,195900,109391876,1970,1970,1970,1970,0
20240809,195800,109391876,1970,1970,1970,1970,0
20240809,195700,109391876,1970,1970,1970,1970,0
20240809,195600,109391876,1970,1970,1970,1970,0
20240809,195500,109391876,1970,1970,1970,1970,0
20240809,195400,109391876,1970,1970,1970,1970,0
20240809,195300,109391876,1970,1970,1970,1970,0
20240809,195200,109391876,1970,1970,1970,1970,0
20240809,195100,109391876,1970,1970,1970,1970,0
20240809,195000,109391876,1970,1970,1970,1970,0
20240809,194900,109391876,1970,1970,1970,1970,397
20240809,194800,109391876,1970,1970,1970,1970,0
20240809,194700,109391876,1970,1970,1970,1970,0
20240809,194600,109391876,1970,1970,1970,1970,0
20240809,194500,109391876,1970,1970,1970,1970,0
20240809,194400,109391876,1970,1970,1970,1970,0
20240809,194300,109391876,1970,1970,1970,1970,0
20240809,194200,109391876,1970,1970,1970,1970,0
20240809,194100,109391876,1970,1970,1970,1970,0
20240809,194000,109391876,1970,1970,1970,1970,0
20240809,193900,109391876,1970,1970,1970,1970,0
20240809,193800,109391876,1970,1970,1970,1970,0
20240809,193700,109391876,1970,1970,1970,1970,0
20240809,193600,109391876,1970,1970,1970,1970,0
20240809,193500,109391876,1970,1970,1970,1970,0
20240809,193400,109391876,1970,1970,1970,1970,0
20240809,193300,109391876,1970,1970,1970,1970,0
20240809,193200,109391876,1970,1970,1970,1970,0
20240809,193100,109391876,1970,1970,1970,1970,0
20240809,193000,109391876,1970,1970,1970,1970,0
20240809,192900,109391876,1970,1970,1970,1970,0
20240809,192800,109391876,1970,1970,1970,1970,0
20240809,192700,109391876,1970,1970,1970,1970,0
20240809,192600,109391876,1970,1970,1970,1970,0
20240809,192500,109391876,1970,1970,1970,1970,0
20240809,192400,109391876,1970,1970,1970,1970,0
20240809,192300,109391876,1970,1970,1970,1970,0
20240809,192200,109391876,1970,1970,1970,1970,0
20240809,192100,109391876,1970,1970,1970,1970,0
20240809,192000,109391876,1970,1970,1970,1970,0
20240809,191900,109391876,1970,1970,1970,1970,397
20240809,191800,109391876,1970,1970,1970,1970,0
20240809,191700,109391876,1970,1970,1970,1970,0
20240809,191600,109391876,1970,1970,1970,1970,0
20240809,191500,109391876,1970,1970,1970,1970,0
20240809,191400,109391876,1970,1970,1970,1970,0
20240809,191300,109391876,1970,1970,1970,1970,0
20240809,191200,109391876,1970,1970,1970,1970,0
20240809,191100,109391876,1970,1970,1970,1970,0
20240809,191000,109391876,1970,1970,1970,1970,0
20240809,190900,109391876,1970,1970,1970,1970,0
20240809,190800,109391876,1970,1970,1970,1970,0
20240809,190700,109391876,1970,1970,1970,1970,0
20240809,190600,109391876,1970,1970,1970,1970,0
20240809,190500,109391876,1970,1970,1970,1970,0
20240809,190400,109391876,1970,1970,1970,1970,0
20240809,190300,109391876,1970,1970,1970,1970,0
20240809,190200,109391876,1970,1970,1970,1970,0
20240809,190100,109391876,1970,1970,1970,1970,0
20240809,190000,109391876,1970,1970,1970,1970,0
20240809,185900,109391876,1970,1970,1970,1970,0
20240809,185800,109391876,1970,1970,1970,1970,0
20240809,185700,109391876,1970,1970,1970,1970,0
20240809,185600,109391876,1970,1970,1970,1970,0
20240809,185500,109391876,1970,1970,1970,1970,0
20240809,185400,109391876,1970,1970,1970,1970,0
20240809,185300,109391876,1970,1970,1970,1970,0
20240809,185200,109391876,1970,1970,1970,1970,0
20240809,185100,109391876,1970,1970,1970,1970,0
20240809,185000,109391876,1970,1970,1970,1970,0
20240809,184900,109391876,1970,1970,1970,1970,397
20240809,184800,109391876,1970,1970,1970,1970,0
20240809,184700,109391876,1970,1970,1970,1970,0
20240809,184600,109391876,1970,1970,1970,1970,0
20240809,184500,109391876,1970,1970,1970,1970,0
20240809,184400,109391876,1970,1970,1970,1970,0
20240809,184300,109391876,1970,1970,1970,1970,0
20240809,184200,109391876,1970,1970,1970,1970,0
20240809,184100,109391876,1970,1970,1970,1970,0
20240809,184000,109391876,1970,1970,1970,1970,0
20240809,183900,109391876,1970,1970,1970,1970,0
20240809,183800,109391876,1970,1970,1970,1970,0
20240809,183700,109391876,1970,1970,1970,1970,0
20240809,183600,109391876,1970,1970,1970,1970,0
20240809,183500,109391876,1970,1970,1970,1970,0
20240809,183400,109391876,1970,1970,1970,1970,0
20240809,183300,109391876,1970,1970,1970,1970,0
20240809,183200,109391876,1970,1970,1970,1970,0
20240809,183100,109391876,1970,1970,1970,1970,0
20240809,183000,109391876,1970,1970,1970,1970,0
20240809,182900,109391876,1970,1970,1970,1970,0
20240809,182800,109391876,1970,1970,1970,1970,0
20240809,182700,109391876,1970,1970,1970,1970,0
20240809,182600,109391876,1970,1970,1970,1970,0
20240809,182500,109391876,1970,1970,1970,1970,0
20240809,182400,109391876,1970,1970,1970,1970,0
20240809,182300,109391876,1970,1970,1970,1970,0
20240809,182200,109391876,1970,1970,1970,1970,0
20240809,182100,109391876,1970,1970,1970,1970,0
20240809,182000,109391876,1970,1970,1970,1970,0
20240809,181900,109391876,1970,1970,1970,1970,397
20240809,181800,109391876,1970,1970,1970,1970,0
20240809,181700,109391876,1970,1970,1970,1970,0
20240809,181600,109391876,1970,1970,1970,1970,0
20240809,181500,109391876,1970,1970,1970,1970,0
20240809,181400,109391876,1970,1970,1970,1970,0
20240809,181300,109391876,1970,1970,1970,1970,0
20240809,181200,109391876,1970,1970,1970,1970,0
20240809,181100,109391876,1970,1970,1970,1970,0
20240809,181000,109391876,1970,1970,1970,1970,0
20240809,180900,109391876,1970,1970,1970,1970,0
20240809,180800,109391876,1970,1970,1970,1970,0
20240809,180700,109391876,1970,1970,1970,1970,0
20240809,180600,109391876,1970,1970,1970,1970,0
20240809,180500,109391876,1970,1970,1970,1970,0
20240809,180400,109391876,1970,1970,1970,1970,0
20240809,180300,109391876,1970,1970,1970,1970,0
20240809,180200,109391876,1970,1970,1970,1970,0
20240809,180100,109391876,1970,1970,1970,1970,0
20240809,180000,109391876,1970,1970,1970,1970,0
20240809,175900,109391876,1970,1970,1970,1970,0
20240809,175800,109391876,1970,1970,1970,1970,0
20240809,175700,109391876,1970,1970,1970,1970,0
20240809,175600,109391876,1970,1970,1970,1970,0
20240809,175500,109391876,1970,1970,1970,1970,0
20240809,175400,109391876,1970,1970,1970,1970,0
20240809,175300,109391876,1970,1970,1970,1970,0
20240809,175200,109391876,1970,1970,1970,1970,0
20240809,175100,109391876,1970,1970,1970,1970,0
20240809,175000,109391876,1970,1970,1970,1970,0
20240809,174900,109391876,1970,1970,1970,1970,397
20240809,174800,109391876,1970,1970,1970,1970,0
20240809,174700,109391876,1970,1970,1970,1970,0
20240809,174600,109391876,1970,1970,1970,1970,0
20240809,174500,109391876,1970,1970,1970,1970,0
20240809,174400,109391876,1970,1970,1970,1970,0
20240809,174300,109391876,1970,1970,1970,1970,0
20240809,174200,109391876,1970,1970,1970,1970,0
20240809,174100,109391876,1970,1970,1970,1970,0
20240809,174000,109391876,1970,1970,1970,1970,0
20240809,173900,109391876,1970,1970,1970,1970,0
20240809,173800,109391876,1970,1970,1970,1970,0
20240809,173700,109391876,1970,1970,1970,1970,0
20240809,173600,109391876,1970,1970,1970,1970,0
20240809,173500,109391876,1970,1970,1970,1970,0
20240809,173400,109391876,1970,1970,1970,1970,0
20240809,173300,109391876,1970,1970,1970,1970,0
20240809,173200,109391876,1970,1970,1970,1970,0
20240809,173100,109391876,1970,1970,1970,1970,0
20240809,173000,109391876,1970,1970,1970,1970,0
20240809,172900,109391876,1970,1970,1970,1970,0
20240809,172800,109391876,1970,1970,1970,1970,0
20240809,172700,109391876,1970,1970,1970,1970,0
20240809,172600,109391876,1970,1970,1970,1970,0
20240809,172500,109391876,1970,1970,1970,1970,0
20240809,172400,109391876,1970,1970,1970,1970,0
20240809,172300,109391876,1970,1970,1970,1970,0
20240809,172200,109391876,1970,1970,1970,1970,0
20240809,172100,109391876,1970,1970,1970,1970,0
20240809,172000,109391876,1970,1970,1970,1970,0
20240809,171900,109391876,1970,1970,1970,1970,397
20240809,171800,109391876,1970,1970,1970,1970,0
20240809,171700,109391876,1970,1970,1970,1970,0
20240809,171600,109391876,1970,1970,1970,1970,0
20240809,171500,109391876,1970,1970,1970,1970,0
20240809,171400,109391876,1970,1970,1970,1970,0
20240809,171300,109391876,1970,1970,1970,1970,0
20240809,171200,109391876,1970,1970,1970,1970,0
20240809,171100,109391876,1970,1970,1970,1970,0
20240809,171000,109391876,1970,1970,1970,1970,0
20240809,170900,109391876,1970,1970,1970,1970,0
20240809,170800,109391876,1970,1970,1970,1970,0
20240809,170700,109391876,1970,1970,1970,1970,0
20240809,170600,109391876,1970,1970,1970,1970,0
20240809,170500,109391876,1970,1970,1970,1970,0
20240809,170400,109391876,1970,1970,1970,1970,0
20240809,170300,109391876,1970,1970,1970,1970,0
20240809,170200,109391876,1970,1970,1970,1970,0
20240809,170100,109391876,1970,1970,1970,1970,0
20240809,170000,109391876,1970,1970,1970,1970,0
20240809,165900,109391876,1970,1970,1970,1970,0
20240809,165800,109391876,1970,1970,1970,1970,0
20240809,165700,109391876,1970,1970,1970,1970,0
20240809,165600,109391876,1970,1970,1970,1970,0
20240809,165500,109391876,1970,1970,1970,1970,0
20240809,165400,109391876,1970,1970,1970,1970,0
20240809,165300,109391876,1970,1970,1970,1970,0
20240809,165200,109391876,1970,1970,1970,1970,0
20240809,165100,109391876,1970,1970,1970,1970,0
20240809,165000,109391876,1970,1970,1970,1970,0
20240809,164900,109391876,1970,1970,1970,1970,397
20240809,164800,109391876,1970,1970,1970,1970,0
20240809,164700,109391876,1970,1970,1970,1970,0
20240809,164600,109391876,1970,1970,1970,1970,0
20240809,164500,109391876,1970,1970,1970,1970,0
20240809,164400,109391876,1970,1970,1970,1970,0
20240809,164300,109391876,1970,1970,1970,1970,0
20240809,164200,109391876,1970,1970,1970,1970,0
20240809,164100,109391876,1970,1970,1970,1970,0
20240809,164000,109391876,1970,1970,1970,1970,0
20240809,163900,109391876,1970,1970,1970,1970,0
20240809,163800,109391876,1970,1970,1970,1970,0
20240809,163700,109391876,1970,1970,1970,1970,0
20240809,163600,109391876,1970,1970,1970,1970,0
20240809,163500,109391876,1970,1970,1970,1970,0
20240809,163400,109391876,1970,1970,1970,1970,0
20240809,163300,109391876,1970,1970,1970,1970,0
20240809,163200,109391876,1970,1970,1970,1970,0
20240809,163100,109391876,1970,1970,1970,1970,0
20240809,163000,109391876,1970,1970,1970,1970,0
20240809,162900,109391876,1970,1970,1970,1970,0
20240809,162800,109391876,1970,1970,1970,1970,0
20240809,162700,109391876,1970,1970,1970,1970,0
20240809,162600,109391876,1970,1970,1970,1970,0
20240809,162500,109391876,1970,1970,1970,1970,0
20240809,162400,109391876,1970,1970,1970,1970,0
20240809,162300,109391876,1970,1970,1970,1970,0
20240809,162200,109391876,1970,1970,1970,1970,0
20240809,162100,109391876,1970,1970,1970,1970,0
20240809,162000,109391876,1970,1970,1970,1970,0
20240809,161900,109391876,1970,1970,1970,1970,397
20240809,161800,109391876,1970,1970,1970,1970,0
20240809,161700,109391876,1970,1970,1970,1970,0
20240809,161600,109391876,1970,1970,1970,1970,0
20240809,161500,109391876,1970,1970,1970,1970,0
20240809,161400,109391876,1970,1970,1970,1970,0
20240809,161300,109391876,1970,1970,1970,1970,0
20240809,161200,109391876,1970,1970,1970,1970,0
20240809,161100,109391876,1970,1970,1970,1970,0
20240809,161000,109391876,1970,1970,1970,1970,0
20240809,160900,109391876,1970,1970,1970,1970,0
20240809,160800,109391876,1970,1970,1970,1970,0
20240809,160700,109391876,1970,1970,1970,1970,0
20240809,160600,109391876,1970,1970,1970,1970,0
20240809,160500,109391876,1970,1970,1970,1970,0
20240809,160400,109391876,1970,1970,1970,1970,0
20240809,160300,109391876,1970,1970,1970,1970,0
20240809,160200,109391876,1970,1970,1970,1970,0
20240809,160100,109391876,1970,1970,1970,1970,0
20240809,160000,109391876,1970,1970,1970,1970,0
20240809,155900,109391876,1970,1970,1970,1970,0
20240809,155800,109391876,1970,1970,1970,1970,0
20240809,155700,109391876,1970,1970,1970,1970,0
20240809,155600,109391876,1970,1970,1970,1970,0
20240809,155500,109391876,1970,1970,1970,1970,0
20240809,155400,109391876,1970,1970,1970,1970,0
20240809,155300,109391876,1970,1970,1970,1970,0
20240809,155200,109391876,1970,1970,1970,1970,0
20240809,155100,109391876,1970,1970,1970,1970,0
20240809,155000,109391876,1970,1970,1970,1970,0
20240809,154900,109391876,1970,1970,1970,1970,397
20240809,154800,109391876,1970,1970,1970,1970,0
20240809,154700,109391876,1970,1970,1970,1970,0
20240809,154600,109391876,1970,1970,1970,1970,0
20240809,154500,109391876,1970,1970,1970,1970,0
20240809,154400,109391876,1970,1970,1970,1970,0
20240809,154300,109391876,1970,1970,1970,1970,0
20240809,154200,109391876,1970,1970,1970,1970,0
20240809,154100,109391876,1970,1970,1970,1970,0
20240809,154000,109391876,1970,1970,1970,1970,0
20240809,153900,109391876,1970,1970,1970,1970,0
20240809,153800,109391876,1970,1970,1970,1970,0
20240809,153700,109391876,1970,1970,1970,1970,0
20240809,153600,109391876,1970,1970,1970,1970,0
20240809,153500,109391876,1970,1970,1970,1970,0
20240809,153400,109391876,1970,1970,1970,1970,0
20240809,153300,109391876,1970,1970,1970,1970,0
20240809,153200,109391876,1970,1970,1970,1970,0
20240809,153100,109391876,1970,1970,1970,1970,0
20240809,153000,109391876,1970,1970,1970,1970,397
20240809,152900,108609786,1969,1969,1969,1969,0
20240809,152800,108609786,1969,1969,1969,1969,0
20240809,152700,108609786,1969,1969,1969,1969,0
20240809,152600,108609786,1969,1969,1969,1969,0
20240809,152500,108609786,1969,1969,1969,1969,0
20240809,152400,108609786,1969,1969,1969,1969,0
20240809,152300,108609786,1969,1969,1969,1969,0
20240809,152200,108609786,1969,1969,1969,1969,0
20240809,152100,108609786,1969,1969,1969,1969,0
20240809,152000,108609786,1969,1969,1969,1969,0
20240809,151900,108609786,1969,1969,1969,1969,0
20240809,151800,108609786,1969,1969,1969,1969,894
20240809,151700,106849500,1969,1969,1969,1969,403
20240809,151600,106055993,1969,1969,1969,1969,148
20240809,151500,105764581,1969,1969,1969,1969,0
20240809,151400,105764581,1969,1969,1969,1969,0
20240809,151300,105764581,1969,1969,1969,1969,0
20240809,151200,105764581,1969,1969,1969,1969,0
20240809,151100,105764581,1969,1969,1969,1969,0
20240809,151000,105764581,1969,1969,1969,1969,0
20240809,150900,105764581,1969,1969,1969,1969,251
20240809,150800,105270362,1964,1967,1968,1964,1702
20240809,150700,101922159,1964,1967,1967,1964,123
20240809,150600,101680272,1966,1966,1966,1966,670
20240809,150500,100363052,1966,1966,1966,1966,72
20240809,150400,100221500,1964,1964,1964,1964,301
20240809,150300,99630336,1966,1966,1966,1966,0
20240809,150200,99630336,1966,1966,1966,1966,100
20240809,150100,99433736,1967,1967,1967,1967,0
20240809,150000,99433736,1967,1967,1967,1967,472
20240809,145900,98505312,1963,1963,1963,1963,1
20240809,145800,98503349,1963,1963,1963,1963,5
20240809,145700,98493534,1967,1967,1967,1967,811
20240809,145600,96898297,1967,1967,1967,1967,0
20240809,145500,96898297,1967,1967,1967,1967,120
20240809,145400,96662257,1967,1967,1967,1967,34
20240809,145300,96595379,1966,1965,1966,1965,588
20240809,145200,95439571,1965,1965,1965,1965,1
20240809,145100,95437606,1965,1965,1965,1965,0
20240809,145000,95437606,1965,1965,1965,1965,0
20240809,144900,95437606,1965,1965,1965,1965,0
20240809,144800,95437606,1965,1965,1965,1965,14
20240809,144700,95410096,1965,1965,1965,1965,0
20240809,144600,95410096,1965,1965,1965,1965,0
20240809,144500,95410096,1965,1965,1965,1965,0
20240809,144400,95410096,1965,1965,1965,1965,0
20240809,144300,95410096,1965,1965,1965,1965,50
20240809,144200,95311846,1965,1965,1965,1965,0
20240809,144100,95311846,1965,1965,1965,1965,0
20240809,144000,95311846,1965,1965,1965,1965,0
20240809,143900,95311846,1965,1965,1965,1965,12
20240809,143800,95288266,1964,1964,1964,1964,0
20240809,143700,95288266,1964,1964,1964,1964,0
20240809,143600,95288266,1964,1964,1964,1964,0
20240809,143500,95288266,1964,1964,1964,1964,123
20240809,143400,95046694,1965,1965,1965,1965,0
20240809,143300,95046694,1965,1965,1965,1965,0
20240809,143200,95046694,1965,1965,1965,1965,0
20240809,143100,95046694,1965,1965,1965,1965,6
20240809,143000,95034904,1964,1964,1964,1964,0
20240809,142900,95034904,1964,1962,1964,1962,533
20240809,142800,93989012,1960,1960,1960,1960,20
20240809,142700,93949812,1960,1960,1960,1960,0
20240809,142600,93949812,1960,1960,1960,1960,0
20240809,142500,93949812,1960,1960,1960,1960,6
20240809,142400,93938052,1958,1958,1958,1958,0
20240809,142300,93938052,1958,1958,1958,1958,0
20240809,142200,93938052,1958,1958,1958,1958,325
20240809,142100,93301702,1957,1957,1957,1957,0
20240809,142000,93301702,1957,1957,1957,1957,340
20240809,141900,92636322,1951,1951,1951,1951,0
20240809,141800,92636322,1951,1951,1951,1951,10
20240809,141700,92616812,1951,1951,1951,1951,0
20240809,141600,92616812,1951,1951,1951,1951,0
20240809,141500,92616812,1951,1951,1951,1951,0
20240809,141400,92616812,1951,1951,1951,1951,124
20240809,141300,92374888,1942,1942,1942,1942,0
20240809,141200,92374888,1942,1942,1942,1942,484
20240809,141100,91434960,1950,1950,1950,1950,0
20240809,141000,91434960,1950,1942,1950,1942,765
20240809,140900,89948330,1942,1954,1954,1942,13391
20240809,140800,63890194,1954,1953,1954,1953,295
20240809,140700,63313800,1954,1954,1954,1954,0
20240809,140600,63313800,1954,1954,1954,1954,0
20240809,140500,63313800,1954,1954,1954,1954,0
20240809,140400,63313800,1954,1954,1954,1954,0
20240809,140300,63313800,1954,1954,1954,1954,0
20240809,140200,63313800,1954,1954,1954,1954,0
20240809,140100,63313800,1954,1954,1954,1954,0
20240809,140000,63313800,1954,1954,1954,1954,0
20240809,135900,63313800,1954,1954,1954,1954,0
20240809,135800,63313800,1954,1954,1954,1954,0
20240809,135700,63313800,1954,1954,1954,1954,0
20240809,135600,63313800,1954,1954,1954,1954,0
20240809,135500,63313800,1954,1954,1954,1954,0
20240809,135400,63313800,1954,1954,1954,1954,0
20240809,135300,63313800,1954,1954,1954,1954,0
20240809,135200,63313800,1954,1954,1954,1954,0
20240809,135100,63313800,1954,1954,1954,1954,0
20240809,135000,63313800,1954,1954,1954,1954,0
20240809,134900,63313800,1954,1954,1954,1954,0
20240809,134800,63313800,1954,1954,1954,1954,0
20240809,134700,63313800,1954,1950,1954,1950,133
20240809,134600,63054318,1953,1953,1953,1953,0
20240809,134500,63054318,1953,1953,1953,1953,0
20240809,134400,63054318,1953,1953,1953,1953,0
20240809,134300,63054318,1953,1953,1953,1953,0
20240809,134200,63054318,1953,1954,1954,1953,275
20240809,134100,62517233,1962,1962,1962,1962,0
20240809,134000,62517233,1962,1962,1962,1962,0
20240809,133900,62517233,1962,1962,1962,1962,100
20240809,133800,62321033,1962,1962,1962,1962,0
20240809,133700,62321033,1962,1962,1962,1962,52
20240809,133600,62219009,1955,1955,1955,1955,0
20240809,133500,62219009,1955,1955,1955,1955,0
20240809,133400,62219009,1955,1955,1955,1955,0
20240809,133300,62219009,1955,1955,1955,1955,0
20240809,133200,62219009,1955,1955,1955,1955,0
20240809,133100,62219009,1955,1955,1955,1955,0
20240809,133000,62219009,1955,1955,1955,1955,60
20240809,132900,62101709,1962,1962,1962,1962,0
20240809,132800,62101709,1962,1962,1962,1962,0
20240809,132700,62101709,1962,1962,1962,1962,0
20240809,132600,62101709,1962,1962,1962,1962,0
20240809,132500,62101709,1962,1962,1962,1962,0
20240809,132400,62101709,1962,1962,1962,1962,0
20240809,132300,62101709,1962,1962,1962,1962,0
20240809,132200,62101709,1962,1962,1962,1962,0
20240809,132100,62101709,1962,1962,1962,1962,0
20240809,132000,62101709,1962,1962,1962,1962,0
20240809,131900,62101709,1962,1962,1962,1962,0
20240809,131800,62101709,1962,1962,1962,1962,5
20240809,131700,62091899,1962,1962,1962,1962,0
20240809,131600,62091899,1962,1962,1962,1962,390
20240809,131500,61326719,1962,1962,1962,1962,5
20240809,131400,61316909,1962,1962,1962,1962,1
20240809,131300,61314947,1962,1956,1962,1956,89
20240809,131200,61140694,1955,1954,1955,1954,11
20240809,131100,61119191,1954,1954,1954,1954,0
20240809,131000,61119191,1954,1954,1954,1954,0
20240809,130900,61119191,1954,1954,1954,1954,6
20240809,130800,61107467,1947,1947,1947,1947,0
20240809,130700,61107467,1947,1947,1947,1947,0
20240809,130600,61107467,1947,1947,1947,1947,0
20240809,130500,61107467,1947,1947,1947,1947,0
20240809,130400,61107467,1947,1947,1947,1947,0
20240809,130300,61107467,1947,1947,1947,1947,0
20240809,130200,61107467,1947,1947,1947,1947,0
20240809,130100,61107467,1947,1947,1947,1947,0
20240809,130000,61107467,1947,1947,1947,1947,1000
20240809,125900,59160467,1947,1947,1947,1947,0
20240809,125800,59160467,1947,1947,1947,1947,0
20240809,125700,59160467,1947,1947,1947,1947,0
20240809,125600,59160467,1947,1947,1947,1947,0
20240809,125500,59160467,1947,1947,1947,1947,0
20240809,125400,59160467,1947,1947,1947,1947,0
20240809,125300,59160467,1947,1947,1947,1947,11
20240809,125200,59139050,1947,1947,1947,1947,0
20240809,125100,59139050,1947,1947,1947,1947,0
20240809,125000,59139050,1947,1947,1947,1947,0
20240809,124900,59139050,1947,1947,1947,1947,0
20240809,124800,59139050,1947,1947,1947,1947,0
20240809,124700,59139050,1947,1947,1947,1947,0
20240809,124600,59139050,1947,1947,1947,1947,0
20240809,124500,59139050,1947,1947,1947,1947,0
20240809,124400,59139050,1947,1947,1947,1947,0
20240809,124300,59139050,1947,1947,1947,1947,0
20240809,124200,59139050,1947,1947,1947,1947,0
20240809,124100,59139050,1947,1947,1947,1947,0
20240809,124000,59139050,1947,1947,1947,1947,0
20240809,123900,59139050,1947,1947,1947,1947,0
20240809,123800,59139050,1947,1947,1947,1947,6
20240809,123700,59127368,1956,1956,1956,1956,0
20240809,123600,59127368,1956,1956,1956,1956,0
20240809,123500,59127368,1956,1956,1956,1956,0
20240809,123400,59127368,1956,1956,1956,1956,825
20240809,123300,57513668,1954,1954,1954,1954,0
20240809,123200,57513668,1954,1953,1954,1953,215
20240809,123100,57093758,1948,1948,1948,1948,0
20240809,123000,57093758,1948,1948,1948,1948,0
20240809,122900,57093758,1948,1948,1948,1948,0
20240809,122800,57093758,1948,1948,1948,1948,89
20240809,122700,56920386,1947,1947,1947,1947,500
20240809,122600,55946886,1947,1947,1947,1947,5
20240809,122500,55937151,1950,1954,1954,1950,1290
20240809,122400,53420491,1955,1955,1955,1955,0
20240809,122300,53420491,1955,1955,1955,1955,0
20240809,122200,53420491,1955,1955,1955,1955,0
20240809,122100,53420491,1955,1955,1955,1955,0
20240809,122000,53420491,1955,1955,1955,1955,360
20240809,121900,52716691,1955,1955,1955,1955,0
20240809,121800,52716691,1955,1955,1955,1955,1
20240809,121700,52714736,1956,1956,1956,1956,321
20240809,121600,52086860,1957,1957,1957,1957,0
20240809,121500,52086860,1957,1957,1957,1957,0
20240809,121400,52086860,1957,1957,1957,1957,0
20240809,121300,52086860,1957,1957,1957,1957,0
20240809,121200,52086860,1957,1957,1957,1957,78
20240809,121100,51934214,1958,1958,1958,1958,0
20240809,121000,51934214,1958,1958,1958,1958,0
20240809,120900,51934214,1958,1958,1958,1958,0
20240809,120800,51934214,1958,1958,1958,1958,0
20240809,120700,51934214,1958,1958,1958,1958,0
20240809,120600,51934214,1958,1958,1958,1958,0
20240809,120500,51934214,1958,1958,1958,1956,601
20240809,120400,50757458,1957,1957,1957,1957,0
20240809,120300,50757458,1957,1957,1957,1957,0
20240809,120200,50757458,1957,1957,1957,1957,2
20240809,120100,50753544,1958,1958,1958,1958,0
20240809,120000,50753544,1958,1958,1958,1958,0
20240809,115900,50753544,1958,1958,1958,1958,119
20240809,115800,50520542,1959,1959,1959,1959,0
20240809,115700,50520542,1959,1959,1959,1959,0
20240809,115600,50520542,1959,1959,1959,1959,0
20240809,115500,50520542,1959,1959,1959,1959,0
20240809,115400,50520542,1959,1959,1959,1959,0
20240809,115300,50520542,1959,1959,1959,1959,0
20240809,115200,50520542,1959,1959,1959,1959,0
20240809,115100,50520542,1959,1959,1959,1959,0
20240809,115000,50520542,1959,1959,1959,1959,0
20240809,114900,50520542,1959,1959,1959,1959,0
20240809,114800,50520542,1959,1959,1959,1959,0
20240809,114700,50520542,1959,1960,1960,1959,2
20240809,114600,50516623,1960,1960,1960,1960,0
20240809,114500,50516623,1960,1960,1960,1960,0
20240809,114400,50516623,1960,1960,1960,1960,0
20240809,114300,50516623,1960,1960,1960,1960,0
20240809,114200,50516623,1960,1960,1960,1960,1
20240809,114100,50514663,1959,1959,1959,1959,135
20240809,114000,50250198,1958,1958,1958,1958,65
20240809,113900,50122928,1958,1958,1958,1958,200
20240809,113800,49731328,1958,1958,1958,1958,0
20240809,113700,49731328,1958,1958,1958,1958,0
20240809,113600,49731328,1958,1958,1958,1958,10
20240809,113500,49711748,1947,1947,1947,1947,0
20240809,113400,49711748,1947,1947,1947,1947,0
20240809,113300,49711748,1947,1947,1947,1947,0
20240809,113200,49711748,1947,1947,1947,1947,280
20240809,113100,49166588,1947,1947,1947,1947,0
20240809,113000,49166588,1947,1947,1947,1947,0
20240809,112900,49166588,1947,1947,1947,1947,0
20240809,112800,49166588,1947,1947,1947,1947,0
20240809,112700,49166588,1947,1947,1947,1947,0
20240809,112600,49166588,1947,1947,1947,1947,0
20240809,112500,49166588,1947,1947,1947,1947,0
20240809,112400,49166588,1947,1959,1959,1947,2750
20240809,112300,43810771,1960,1960,1960,1960,0
20240809,112200,43810771,1960,1960,1960,1960,0
20240809,112100,43810771,1960,1960,1960,1960,1
20240809,112000,43808811,1963,1963,1963,1963,0
20240809,111900,43808811,1963,1963,1963,1963,100
20240809,111800,43612511,1961,1963,1964,1961,30
20240809,111700,43553599,1963,1964,1964,1963,7
20240809,111600,43539857,1965,1965,1965,1965,1
20240809,111500,43537892,1964,1963,1964,1963,90
20240809,111400,43361175,1963,1963,1963,1963,0
20240809,111300,43361175,1963,1963,1963,1963,0
20240809,111200,43361175,1963,1963,1963,1963,0
20240809,111100,43361175,1963,1963,1963,1963,5
20240809,111000,43351360,1963,1963,1963,1963,0
20240809,110900,43351360,1963,1963,1963,1963,0
20240809,110800,43351360,1963,1963,1963,1963,0
20240809,110700,43351360,1963,1963,1963,1963,0
20240809,110600,43351360,1963,1963,1963,1963,0
20240809,110500,43351360,1963,1963,1963,1963,0
20240809,110400,43351360,1963,1963,1963,1963,0
20240809,110300,43351360,1963,1963,1963,1963,0
20240809,110200,43351360,1963,1963,1963,1963,0
20240809,110100,43351360,1963,1965,1965,1963,32
20240809,110000,43288482,1965,1965,1965,1965,0
20240809,105900,43288482,1965,1965,1965,1965,1
20240809,105800,43286517,1965,1965,1965,1965,0
20240809,105700,43286517,1965,1965,1965,1965,0
20240809,105600,43286517,1965,1965,1965,1965,0
20240809,105500,43286517,1965,1965,1965,1965,0
20240809,105400,43286517,1965,1965,1965,1965,0
20240809,105300,43286517,1965,1965,1965,1965,0
20240809,105200,43286517,1965,1965,1965,1965,0
20240809,105100,43286517,1965,1965,1965,1965,0
20240809,105000,43286517,1965,1965,1965,1965,0
20240809,104900,43286517,1965,1965,1965,1965,0
20240809,104800,43286517,1965,1965,1965,1965,0
20240809,104700,43286517,1965,1965,1965,1965,268
20240809,104600,42759897,1964,1964,1964,1964,0
20240809,104500,42759897,1964,1964,1964,1964,99
20240809,104400,42565461,1964,1964,1964,1964,20
20240809,104300,42526181,1965,1965,1965,1965,0
20240809,104200,42526181,1965,1965,1965,1965,7
20240809,104100,42512426,1964,1964,1964,1964,0
20240809,104000,42512426,1964,1964,1964,1964,1
20240809,103900,42510462,1965,1965,1965,1965,400
20240809,103800,41724462,1965,1961,1965,1961,806
20240809,103700,40141620,1961,1961,1961,1961,0
20240809,103600,40141620,1961,1961,1961,1961,0
20240809,103500,40141620,1961,1961,1961,1961,0
20240809,103400,40141620,1961,1961,1961,1961,0
20240809,103300,40141620,1961,1961,1961,1961,0
20240809,103200,40141620,1961,1961,1961,1961,0
20240809,103100,40141620,1961,1961,1961,1961,0
20240809,103000,40141620,1961,1961,1961,1961,0
20240809,102900,40141620,1961,1961,1961,1961,0
20240809,102800,40141620,1961,1961,1961,1961,0
20240809,102700,40141620,1961,1961,1961,1961,20
20240809,102600,40102400,1952,1952,1952,1952,190
20240809,102500,39731520,1952,1952,1952,1952,205
20240809,102400,39331360,1952,1952,1952,1952,0
20240809,102300,39331360,1952,1952,1952,1952,0
20240809,102200,39331360,1952,1952,1952,1952,0
20240809,102100,39331360,1952,1952,1952,1952,2
20240809,102000,39327456,1952,1952,1952,1952,0
20240809,101900,39327456,1952,1952,1952,1952,200
20240809,101800,38937056,1952,1952,1952,1952,0
20240809,101700,38937056,1952,1952,1952,1952,0
20240809,101600,38937056,1952,1952,1952,1952,0
20240809,101500,38937056,1952,1952,1952,1952,0
20240809,101400,38937056,1952,1952,1952,1952,0
20240809,101300,38937056,1952,1959,1959,1952,1650
20240809,101200,35714959,1959,1960,1960,1959,6
20240809,101100,35703204,1963,1963,1963,1963,200
20240809,101000,35310604,1963,1963,1963,1963,5
20240809,100900,35300789,1964,1964,1964,1964,50
20240809,100800,35202589,1961,1961,1961,1961,0
20240809,100700,35202589,1961,1961,1961,1961,0
20240809,100600,35202589,1961,1961,1961,1961,0
20240809,100500,35202589,1961,1961,1961,1961,0
20240809,100400,35202589,1961,1961,1961,1961,0
20240809,100300,35202589,1961,1961,1961,1961,1
20240809,100200,35200628,1964,1964,1964,1964,0
20240809,100100,35200628,1964,1964,1964,1964,2
20240809,100000,35196700,1960,1960,1960,1960,0
20240809,095900,35196700,1960,1960,1960,1960,0
20240809,095800,35196700,1960,1961,1961,1960,2
20240809,095700,35192779,1965,1963,1965,1962,3
20240809,095600,35186889,1965,1965,1965,1965,2
20240809,095500,35182959,1965,1965,1965,1965,30
20240809,095400,35124009,1965,1965,1965,1965,0
20240809,095300,35124009,1965,1965,1965,1965,0
20240809,095200,35124009,1965,1965,1965,1965,10
20240809,095100,35104359,1965,1965,1965,1965,0
20240809,095000,35104359,1965,1965,1965,1965,0
20240809,094900,35104359,1965,1965,1965,1965,0
20240809,094800,35104359,1965,1965,1965,1965,0
20240809,094700,35104359,1965,1965,1965,1965,3
20240809,094600,35098464,1965,1965,1965,1965,0
20240809,094500,35098464,1965,1955,1965,1955,300
20240809,094400,34511464,1955,1955,1955,1955,0
20240809,094300,34511464,1955,1956,1956,1955,125
20240809,094200,34266969,1960,1965,1965,1960,60
20240809,094100,34149169,1966,1966,1966,1966,1
20240809,094000,34147203,1959,1959,1959,1959,0
20240809,093900,34147203,1959,1960,1960,1959,332
20240809,093800,33496783,1960,1960,1960,1960,0
20240809,093700,33496783,1960,1960,1960,1960,0
20240809,093600,33496783,1960,1959,1968,1959,221
20240809,093500,33063492,1959,1956,1959,1956,847
20240809,093400,31405579,1956,1956,1956,1956,0
20240809,093300,31405579,1956,1956,1956,1956,19
20240809,093200,31368415,1955,1952,1955,1952,33
20240809,093100,31303963,1952,1951,1952,1951,711
20240809,093000,29916127,1951,1951,1951,1951,4
20240809,092900,29908323,1951,1951,1951,1951,168
20240809,092800,29580555,1950,1950,1950,1950,301
20240809,092700,28993605,1951,1951,1951,1951,0
20240809,092600,28993605,1951,1951,1951,1951,0
20240809,092500,28993605,1951,1951,1951,1951,0
20240809,092400,28993605,1951,1951,1951,1951,0
20240809,092300,28993605,1951,1951,1951,1951,0
20240809,092200,28993605,1951,1951,1951,1951,1
20240809,092100,28991654,1950,1947,1950,1947,146
20240809,092000,28707181,1945,1941,1945,1941,1446
20240809,091900,25895050,1939,1938,1939,1938,1372
20240809,091800,23236088,1940,1939,1940,1939,525
20240809,091700,22217753,1939,1939,1939,1939,25
20240809,091600,22169278,1938,1938,1938,1938,1
20240809,091500,22167340,1938,1938,1938,1938,100
20240809,091400,21973540,1939,1939,1939,1939,0
20240809,091300,21973540,1939,1936,1939,1936,24
20240809,091200,21927046,1939,1939,1939,1939,2
20240809,091100,21923168,1936,1936,1936,1936,2
20240809,091000,21919296,1937,1937,1937,1937,887
20240809,090900,20201177,1939,1938,1939,1937,346
20240809,090800,19530378,1939,1939,1939,1939,10
20240809,090700,19510988,1939,1939,1939,1939,0
20240809,090600,19510988,1939,1939,1939,1939,794
20240809,090500,17971422,1939,1944,1945,1939,1106
20240809,090400,15826716,1944,1920,1944,1920,1311
20240809,090300,13284685,1920,1920,1920,1920,0
20240809,090200,13284685,1920,1920,1920,1920,0
20240809,090100,13284685,1920,1920,1930,1920,5392
20240809,090000,2931795,1905,1905,1905,1905,1539