KissMeData/024740/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,190700,129635942,1950,1950,1950,1950,4664
20240903,190600,129635942,1950,1950,1950,1950,0
20240903,190500,129635942,1950,1950,1950,1950,0
20240903,190400,129635942,1950,1950,1950,1950,0
20240903,190300,129635942,1950,1950,1950,1950,0
20240903,190200,129635942,1950,1950,1950,1950,0
20240903,190100,129635942,1950,1950,1950,1950,0
20240903,190000,129635942,1950,1950,1950,1950,0
20240903,185900,129635942,1950,1950,1950,1950,0
20240903,185800,129635942,1950,1950,1950,1950,0
20240903,185700,129635942,1950,1950,1950,1950,0
20240903,185600,129635942,1950,1950,1950,1950,0
20240903,185500,129635942,1950,1950,1950,1950,0
20240903,185400,129635942,1950,1950,1950,1950,0
20240903,185300,129635942,1950,1950,1950,1950,0
20240903,185200,129635942,1950,1950,1950,1950,0
20240903,185100,129635942,1950,1950,1950,1950,0
20240903,185000,129635942,1950,1950,1950,1950,0
20240903,184900,129635942,1950,1950,1950,1950,0
20240903,184800,129635942,1950,1950,1950,1950,0
20240903,184700,129635942,1950,1950,1950,1950,0
20240903,184600,129635942,1950,1950,1950,1950,0
20240903,184500,129635942,1950,1950,1950,1950,0
20240903,184400,129635942,1950,1950,1950,1950,0
20240903,184300,129635942,1950,1950,1950,1950,0
20240903,184200,129635942,1950,1950,1950,1950,0
20240903,184100,129635942,1950,1950,1950,1950,0
20240903,184000,129635942,1950,1950,1950,1950,0
20240903,183900,129635942,1950,1950,1950,1950,0
20240903,183800,129635942,1950,1950,1950,1950,0
20240903,183700,129635942,1950,1950,1950,1950,4664
20240903,183600,129635942,1950,1950,1950,1950,0
20240903,183500,129635942,1950,1950,1950,1950,0
20240903,183400,129635942,1950,1950,1950,1950,0
20240903,183300,129635942,1950,1950,1950,1950,0
20240903,183200,129635942,1950,1950,1950,1950,0
20240903,183100,129635942,1950,1950,1950,1950,0
20240903,183000,129635942,1950,1950,1950,1950,0
20240903,182900,129635942,1950,1950,1950,1950,0
20240903,182800,129635942,1950,1950,1950,1950,0
20240903,182700,129635942,1950,1950,1950,1950,0
20240903,182600,129635942,1950,1950,1950,1950,0
20240903,182500,129635942,1950,1950,1950,1950,0
20240903,182400,129635942,1950,1950,1950,1950,0
20240903,182300,129635942,1950,1950,1950,1950,0
20240903,182200,129635942,1950,1950,1950,1950,0
20240903,182100,129635942,1950,1950,1950,1950,0
20240903,182000,129635942,1950,1950,1950,1950,0
20240903,181900,129635942,1950,1950,1950,1950,0
20240903,181800,129635942,1950,1950,1950,1950,0
20240903,181700,129635942,1950,1950,1950,1950,0
20240903,181600,129635942,1950,1950,1950,1950,0
20240903,181500,129635942,1950,1950,1950,1950,0
20240903,181400,129635942,1950,1950,1950,1950,0
20240903,181300,129635942,1950,1950,1950,1950,0
20240903,181200,129635942,1950,1950,1950,1950,0
20240903,181100,129635942,1950,1950,1950,1950,0
20240903,181000,129635942,1950,1950,1950,1950,0
20240903,180900,129635942,1950,1950,1950,1950,0
20240903,180800,129635942,1950,1950,1950,1950,0
20240903,180700,129635942,1950,1950,1950,1950,4664
20240903,180600,129635942,1950,1950,1950,1950,0
20240903,180500,129635942,1950,1950,1950,1950,0
20240903,180400,129635942,1950,1950,1950,1950,0
20240903,180300,129635942,1950,1950,1950,1950,0
20240903,180200,129635942,1950,1950,1950,1950,0
20240903,180100,129635942,1950,1950,1950,1950,0
20240903,180000,129635942,1950,1950,1950,1950,0
20240903,175900,129635942,1950,1950,1950,1950,0
20240903,175800,129635942,1950,1950,1950,1950,0
20240903,175700,129635942,1950,1950,1950,1950,0
20240903,175600,129635942,1950,1950,1950,1950,0
20240903,175500,129635942,1950,1950,1950,1950,0
20240903,175400,129635942,1950,1950,1950,1950,0
20240903,175300,129635942,1950,1950,1950,1950,0
20240903,175200,129635942,1950,1950,1950,1950,0
20240903,175100,129635942,1950,1950,1950,1950,0
20240903,175000,129635942,1950,1950,1950,1950,0
20240903,174900,129635942,1950,1950,1950,1950,0
20240903,174800,129635942,1950,1950,1950,1950,0
20240903,174700,129635942,1950,1950,1950,1950,0
20240903,174600,129635942,1950,1950,1950,1950,0
20240903,174500,129635942,1950,1950,1950,1950,0
20240903,174400,129635942,1950,1950,1950,1950,0
20240903,174300,129635942,1950,1950,1950,1950,0
20240903,174200,129635942,1950,1950,1950,1950,0
20240903,174100,129635942,1950,1950,1950,1950,0
20240903,174000,129635942,1950,1950,1950,1950,0
20240903,173900,129635942,1950,1950,1950,1950,0
20240903,173800,129635942,1950,1950,1950,1950,0
20240903,173700,129635942,1950,1950,1950,1950,4664
20240903,173600,129635942,1950,1950,1950,1950,0
20240903,173500,129635942,1950,1950,1950,1950,0
20240903,173400,129635942,1950,1950,1950,1950,0
20240903,173300,129635942,1950,1950,1950,1950,0
20240903,173200,129635942,1950,1950,1950,1950,0
20240903,173100,129635942,1950,1950,1950,1950,0
20240903,173000,129635942,1950,1950,1950,1950,0
20240903,172900,129635942,1950,1950,1950,1950,0
20240903,172800,129635942,1950,1950,1950,1950,0
20240903,172700,129635942,1950,1950,1950,1950,0
20240903,172600,129635942,1950,1950,1950,1950,0
20240903,172500,129635942,1950,1950,1950,1950,0
20240903,172400,129635942,1950,1950,1950,1950,0
20240903,172300,129635942,1950,1950,1950,1950,0
20240903,172200,129635942,1950,1950,1950,1950,0
20240903,172100,129635942,1950,1950,1950,1950,0
20240903,172000,129635942,1950,1950,1950,1950,0
20240903,171900,129635942,1950,1950,1950,1950,0
20240903,171800,129635942,1950,1950,1950,1950,0
20240903,171700,129635942,1950,1950,1950,1950,0
20240903,171600,129635942,1950,1950,1950,1950,0
20240903,171500,129635942,1950,1950,1950,1950,0
20240903,171400,129635942,1950,1950,1950,1950,0
20240903,171300,129635942,1950,1950,1950,1950,0
20240903,171200,129635942,1950,1950,1950,1950,0
20240903,171100,129635942,1950,1950,1950,1950,0
20240903,171000,129635942,1950,1950,1950,1950,0
20240903,170900,129635942,1950,1950,1950,1950,0
20240903,170800,129635942,1950,1950,1950,1950,0
20240903,170700,129635942,1950,1950,1950,1950,4664
20240903,170600,129635942,1950,1950,1950,1950,0
20240903,170500,129635942,1950,1950,1950,1950,0
20240903,170400,129635942,1950,1950,1950,1950,0
20240903,170300,129635942,1950,1950,1950,1950,0
20240903,170200,129635942,1950,1950,1950,1950,0
20240903,170100,129635942,1950,1950,1950,1950,0
20240903,170000,129635942,1950,1950,1950,1950,0
20240903,165900,129635942,1950,1950,1950,1950,0
20240903,165800,129635942,1950,1950,1950,1950,0
20240903,165700,129635942,1950,1950,1950,1950,0
20240903,165600,129635942,1950,1950,1950,1950,0
20240903,165500,129635942,1950,1950,1950,1950,0
20240903,165400,129635942,1950,1950,1950,1950,0
20240903,165300,129635942,1950,1950,1950,1950,0
20240903,165200,129635942,1950,1950,1950,1950,0
20240903,165100,129635942,1950,1950,1950,1950,0
20240903,165000,129635942,1950,1950,1950,1950,0
20240903,164900,129635942,1950,1950,1950,1950,0
20240903,164800,129635942,1950,1950,1950,1950,0
20240903,164700,129635942,1950,1950,1950,1950,0
20240903,164600,129635942,1950,1950,1950,1950,0
20240903,164500,129635942,1950,1950,1950,1950,0
20240903,164400,129635942,1950,1950,1950,1950,0
20240903,164300,129635942,1950,1950,1950,1950,0
20240903,164200,129635942,1950,1950,1950,1950,0
20240903,164100,129635942,1950,1950,1950,1950,0
20240903,164000,129635942,1950,1950,1950,1950,0
20240903,163900,129635942,1950,1950,1950,1950,0
20240903,163800,129635942,1950,1950,1950,1950,0
20240903,163700,129635942,1950,1950,1950,1950,4664
20240903,163600,129635942,1950,1950,1950,1950,0
20240903,163500,129635942,1950,1950,1950,1950,0
20240903,163400,129635942,1950,1950,1950,1950,0
20240903,163300,129635942,1950,1950,1950,1950,0
20240903,163200,129635942,1950,1950,1950,1950,0
20240903,163100,129635942,1950,1950,1950,1950,0
20240903,163000,129635942,1950,1950,1950,1950,0
20240903,162900,129635942,1950,1950,1950,1950,0
20240903,162800,129635942,1950,1950,1950,1950,0
20240903,162700,129635942,1950,1950,1950,1950,0
20240903,162600,129635942,1950,1950,1950,1950,0
20240903,162500,129635942,1950,1950,1950,1950,0
20240903,162400,129635942,1950,1950,1950,1950,0
20240903,162300,129635942,1950,1950,1950,1950,0
20240903,162200,129635942,1950,1950,1950,1950,0
20240903,162100,129635942,1950,1950,1950,1950,0
20240903,162000,129635942,1950,1950,1950,1950,0
20240903,161900,129635942,1950,1950,1950,1950,0
20240903,161800,129635942,1950,1950,1950,1950,0
20240903,161700,129635942,1950,1950,1950,1950,0
20240903,161600,129635942,1950,1950,1950,1950,0
20240903,161500,129635942,1950,1950,1950,1950,0
20240903,161400,129635942,1950,1950,1950,1950,0
20240903,161300,129635942,1950,1950,1950,1950,0
20240903,161200,129635942,1950,1950,1950,1950,0
20240903,161100,129635942,1950,1950,1950,1950,0
20240903,161000,129635942,1950,1950,1950,1950,0
20240903,160900,129635942,1950,1950,1950,1950,0
20240903,160800,129635942,1950,1950,1950,1950,0
20240903,160700,129635942,1950,1950,1950,1950,4664
20240903,160600,129635942,1950,1950,1950,1950,0
20240903,160500,129635942,1950,1950,1950,1950,0
20240903,160400,129635942,1950,1950,1950,1950,0
20240903,160300,129635942,1950,1950,1950,1950,0
20240903,160200,129635942,1950,1950,1950,1950,0
20240903,160100,129635942,1950,1950,1950,1950,0
20240903,160000,129635942,1950,1950,1950,1950,0
20240903,155900,129635942,1950,1950,1950,1950,0
20240903,155800,129635942,1950,1950,1950,1950,0
20240903,155700,129635942,1950,1950,1950,1950,0
20240903,155600,129635942,1950,1950,1950,1950,0
20240903,155500,129635942,1950,1950,1950,1950,0
20240903,155400,129635942,1950,1950,1950,1950,0
20240903,155300,129635942,1950,1950,1950,1950,0
20240903,155200,129635942,1950,1950,1950,1950,0
20240903,155100,129635942,1950,1950,1950,1950,0
20240903,155000,129635942,1950,1950,1950,1950,0
20240903,154900,129635942,1950,1950,1950,1950,0
20240903,154800,129635942,1950,1950,1950,1950,0
20240903,154700,129635942,1950,1950,1950,1950,0
20240903,154600,129635942,1950,1950,1950,1950,0
20240903,154500,129635942,1950,1950,1950,1950,0
20240903,154400,129635942,1950,1950,1950,1950,0
20240903,154300,129635942,1950,1950,1950,1950,0
20240903,154200,129635942,1950,1950,1950,1950,0
20240903,154100,129635942,1950,1950,1950,1950,0
20240903,154000,129635942,1950,1950,1950,1950,0
20240903,153900,129635942,1950,1950,1950,1950,0
20240903,153800,129635942,1950,1950,1950,1950,0
20240903,153700,129635942,1950,1950,1950,1950,4664
20240903,153600,129635942,1950,1950,1950,1950,0
20240903,153500,129635942,1950,1950,1950,1950,0
20240903,153400,129635942,1950,1950,1950,1950,0
20240903,153300,129635942,1950,1950,1950,1950,0
20240903,153200,129635942,1950,1950,1950,1950,0
20240903,153100,129635942,1950,1950,1950,1950,0
20240903,153000,129635942,1950,1950,1950,1950,4664
20240903,152900,120541142,1950,1950,1950,1950,0
20240903,152800,120541142,1950,1950,1950,1950,0
20240903,152700,120541142,1950,1950,1950,1950,0
20240903,152600,120541142,1950,1950,1950,1950,0
20240903,152500,120541142,1950,1950,1950,1950,0
20240903,152400,120541142,1950,1950,1950,1950,0
20240903,152300,120541142,1950,1950,1950,1950,0
20240903,152200,120541142,1950,1950,1950,1950,0
20240903,152100,120541142,1950,1950,1950,1950,0
20240903,152000,120541142,1950,1950,1950,1950,0
20240903,151900,120541142,1950,1947,1950,1945,4254
20240903,151800,112262102,1947,1948,1949,1947,332
20240903,151700,111615396,1948,1948,1948,1948,362
20240903,151600,110910220,1948,1949,1949,1948,232
20240903,151500,110458164,1951,1950,1951,1950,4
20240903,151400,110450362,1950,1950,1950,1950,100
20240903,151300,110255362,1951,1950,1951,1950,101
20240903,151200,110058411,1951,1951,1951,1951,5
20240903,151100,110048656,1954,1954,1954,1954,0
20240903,151000,110048656,1954,1954,1954,1954,2
20240903,150900,110044748,1954,1951,1954,1947,5101
20240903,150800,100111863,1954,1954,1954,1954,289
20240903,150700,99547157,1954,1954,1954,1949,602
20240903,150600,98373749,1953,1952,1953,1952,2284
20240903,150500,93913100,1953,1953,1953,1953,0
20240903,150400,93913100,1953,1951,1953,1949,1018
20240903,150300,91928027,1952,1953,1953,1952,3
20240903,150200,91922170,1953,1953,1953,1953,0
20240903,150100,91922170,1953,1953,1953,1953,1
20240903,150000,91920217,1952,1952,1952,1952,29
20240903,145900,91863609,1953,1953,1953,1953,5
20240903,145800,91853844,1953,1953,1953,1953,5
20240903,145700,91844079,1953,1953,1953,1953,0
20240903,145600,91844079,1953,1953,1953,1953,10
20240903,145500,91824549,1954,1954,1954,1954,0
20240903,145400,91824549,1954,1953,1954,1953,11
20240903,145300,91803065,1954,1954,1954,1954,0
20240903,145200,91803065,1954,1954,1954,1954,0
20240903,145100,91803065,1954,1954,1954,1954,0
20240903,145000,91803065,1954,1954,1954,1954,0
20240903,144900,91803065,1954,1954,1954,1954,2
20240903,144800,91799157,1954,1954,1954,1952,30
20240903,144700,91740561,1954,1954,1954,1954,2
20240903,144600,91736653,1953,1953,1953,1953,10
20240903,144500,91717123,1954,1954,1954,1954,1
20240903,144400,91715169,1953,1954,1954,1953,96
20240903,144300,91527587,1955,1955,1955,1955,15
20240903,144200,91498262,1956,1956,1956,1956,0
20240903,144100,91498262,1956,1956,1956,1956,0
20240903,144000,91498262,1956,1955,1956,1955,46
20240903,143900,91408331,1955,1955,1955,1955,0
20240903,143800,91408331,1955,1955,1955,1955,1
20240903,143700,91406376,1955,1955,1955,1955,2
20240903,143600,91402466,1955,1955,1955,1955,102
20240903,143500,91203056,1957,1957,1957,1957,2
20240903,143400,91199142,1956,1956,1956,1956,100
20240903,143300,91003542,1957,1957,1957,1957,101
20240903,143200,90805885,1957,1957,1958,1957,34
20240903,143100,90739346,1957,1957,1957,1957,0
20240903,143000,90739346,1957,1957,1957,1957,1
20240903,142900,90737389,1958,1958,1958,1958,0
20240903,142800,90737389,1958,1958,1958,1958,0
20240903,142700,90737389,1958,1958,1958,1958,0
20240903,142600,90737389,1958,1958,1958,1958,0
20240903,142500,90737389,1958,1958,1958,1958,0
20240903,142400,90737389,1958,1958,1958,1958,0
20240903,142300,90737389,1958,1958,1958,1958,0
20240903,142200,90737389,1958,1958,1958,1958,0
20240903,142100,90737389,1958,1958,1958,1958,0
20240903,142000,90737389,1958,1955,1958,1955,5
20240903,141900,90727611,1955,1955,1955,1955,4
20240903,141800,90719791,1958,1958,1958,1958,0
20240903,141700,90719791,1958,1955,1958,1955,24
20240903,141600,90672844,1958,1957,1958,1957,1325
20240903,141500,88079818,1957,1957,1957,1957,10
20240903,141400,88060248,1957,1957,1957,1957,6
20240903,141300,88048506,1955,1957,1957,1955,12
20240903,141200,88025042,1949,1955,1955,1949,1000
20240903,141100,86073831,1957,1957,1957,1957,0
20240903,141000,86073831,1957,1957,1957,1957,0
20240903,140900,86073831,1957,1956,1957,1956,462
20240903,140800,85170157,1956,1956,1956,1956,0
20240903,140700,85170157,1956,1956,1956,1956,0
20240903,140600,85170157,1956,1955,1956,1955,40
20240903,140500,85091956,1955,1955,1955,1955,0
20240903,140400,85091956,1955,1955,1955,1955,0
20240903,140300,85091956,1955,1955,1955,1955,0
20240903,140200,85091956,1955,1955,1955,1955,0
20240903,140100,85091956,1955,1955,1955,1955,0
20240903,140000,85091956,1955,1955,1955,1955,25
20240903,135900,85043081,1955,1955,1955,1955,0
20240903,135800,85043081,1955,1955,1955,1955,136
20240903,135700,84777201,1953,1953,1953,1953,0
20240903,135600,84777201,1953,1953,1953,1953,0
20240903,135500,84777201,1953,1953,1953,1953,0
20240903,135400,84777201,1953,1953,1953,1953,0
20240903,135300,84777201,1953,1953,1953,1953,0
20240903,135200,84777201,1953,1953,1953,1953,2
20240903,135100,84773295,1954,1954,1954,1954,0
20240903,135000,84773295,1954,1954,1954,1954,0
20240903,134900,84773295,1954,1954,1954,1954,140
20240903,134800,84499735,1953,1953,1953,1953,0
20240903,134700,84499735,1953,1953,1953,1953,0
20240903,134600,84499735,1953,1953,1953,1953,20
20240903,134500,84460675,1953,1954,1954,1953,11
20240903,134400,84439191,1954,1954,1954,1954,0
20240903,134300,84439191,1954,1953,1954,1953,2
20240903,134200,84435284,1953,1953,1953,1953,0
20240903,134100,84435284,1953,1953,1953,1953,0
20240903,134000,84435284,1953,1953,1953,1953,7
20240903,133900,84421613,1953,1953,1953,1953,0
20240903,133800,84421613,1953,1953,1953,1953,0
20240903,133700,84421613,1953,1953,1953,1953,0
20240903,133600,84421613,1953,1953,1953,1953,0
20240903,133500,84421613,1953,1953,1953,1953,0
20240903,133400,84421613,1953,1956,1956,1953,235
20240903,133300,83962655,1955,1955,1955,1955,1751
20240903,133200,80539450,1955,1955,1955,1955,1
20240903,133100,80537495,1954,1954,1954,1954,0
20240903,133000,80537495,1954,1954,1954,1954,68
20240903,132900,80404623,1954,1954,1954,1954,42
20240903,132800,80322555,1955,1955,1955,1955,0
20240903,132700,80322555,1955,1955,1955,1955,51
20240903,132600,80222850,1955,1955,1955,1955,1021
20240903,132500,78226795,1955,1953,1955,1953,1289
20240903,132400,75707200,1955,1955,1955,1955,0
20240903,132300,75707200,1955,1955,1955,1955,0
20240903,132200,75707200,1955,1955,1955,1955,10
20240903,132100,75687650,1950,1950,1950,1950,0
20240903,132000,75687650,1950,1950,1950,1950,0
20240903,131900,75687650,1950,1950,1950,1950,0
20240903,131800,75687650,1950,1954,1954,1950,1000
20240903,131700,73736638,1955,1955,1955,1955,60
20240903,131600,73619338,1954,1954,1954,1954,0
20240903,131500,73619338,1954,1954,1954,1954,100
20240903,131400,73423938,1954,1954,1954,1954,2
20240903,131300,73420030,1956,1956,1956,1956,0
20240903,131200,73420030,1956,1956,1956,1956,0
20240903,131100,73420030,1956,1956,1956,1956,0
20240903,131000,73420030,1956,1955,1956,1955,83
20240903,130900,73257683,1956,1956,1956,1956,98
20240903,130800,73065995,1955,1955,1956,1955,103
20240903,130700,72864629,1954,1954,1954,1954,17
20240903,130600,72831411,1955,1955,1955,1955,1
20240903,130500,72829456,1955,1953,1955,1953,101
20240903,130400,72632003,1955,1955,1955,1955,0
20240903,130300,72632003,1955,1955,1955,1955,5
20240903,130200,72622228,1956,1956,1956,1956,0
20240903,130100,72622228,1956,1956,1956,1956,0
20240903,130000,72622228,1956,1956,1956,1956,2
20240903,125900,72618316,1950,1950,1950,1950,0
20240903,125800,72618316,1950,1950,1950,1950,500
20240903,125700,71643316,1950,1955,1955,1950,1000
20240903,125600,69692493,1955,1955,1955,1955,0
20240903,125500,69692493,1955,1955,1955,1955,3
20240903,125400,69686628,1957,1957,1957,1957,1
20240903,125300,69684671,1954,1955,1955,1954,995
20240903,125200,67740356,1955,1955,1955,1955,25
20240903,125100,67691481,1957,1957,1957,1957,1
20240903,125000,67689524,1956,1956,1956,1956,0
20240903,124900,67689524,1956,1956,1956,1956,0
20240903,124800,67689524,1956,1956,1956,1956,2045
20240903,124700,63689504,1956,1956,1956,1956,0
20240903,124600,63689504,1956,1956,1956,1956,0
20240903,124500,63689504,1956,1956,1956,1956,1
20240903,124400,63687548,1955,1955,1955,1955,20
20240903,124300,63648448,1955,1955,1955,1955,138
20240903,124200,63378658,1956,1956,1956,1956,0
20240903,124100,63378658,1956,1956,1956,1956,0
20240903,124000,63378658,1956,1956,1956,1956,11
20240903,123900,63357142,1956,1955,1956,1955,219
20240903,123800,62928828,1956,1956,1956,1956,0
20240903,123700,62928828,1956,1956,1956,1956,0
20240903,123600,62928828,1956,1956,1956,1956,1
20240903,123500,62926872,1955,1955,1955,1955,4
20240903,123400,62919052,1955,1955,1955,1955,0
20240903,123300,62919052,1955,1955,1955,1955,0
20240903,123200,62919052,1955,1955,1955,1955,50
20240903,123100,62821302,1957,1956,1957,1956,100
20240903,123000,62625672,1957,1957,1957,1957,30
20240903,122900,62566962,1957,1957,1957,1957,100
20240903,122800,62371262,1958,1958,1958,1958,0
20240903,122700,62371262,1958,1958,1958,1958,1
20240903,122600,62369304,1956,1956,1956,1956,0
20240903,122500,62369304,1956,1958,1958,1956,581
20240903,122400,61232730,1959,1959,1959,1959,22
20240903,122300,61189632,1960,1960,1960,1960,1
20240903,122200,61187672,1960,1960,1960,1960,4
20240903,122100,61179832,1962,1962,1962,1962,0
20240903,122000,61179832,1962,1962,1962,1962,0
20240903,121900,61179832,1962,1962,1962,1962,0
20240903,121800,61179832,1962,1962,1962,1962,0
20240903,121700,61179832,1962,1962,1962,1962,0
20240903,121600,61179832,1962,1962,1962,1962,0
20240903,121500,61179832,1962,1962,1962,1962,0
20240903,121400,61179832,1962,1962,1962,1962,0
20240903,121300,61179832,1962,1962,1962,1962,0
20240903,121200,61179832,1962,1962,1962,1962,1
20240903,121100,61177870,1958,1958,1958,1958,0
20240903,121000,61177870,1958,1958,1958,1958,0
20240903,120900,61177870,1958,1958,1958,1958,1
20240903,120800,61175912,1962,1962,1962,1962,0
20240903,120700,61175912,1962,1962,1962,1962,1
20240903,120600,61173950,1957,1959,1959,1957,100
20240903,120500,60978234,1963,1963,1963,1963,0
20240903,120400,60978234,1963,1963,1963,1963,1
20240903,120300,60976271,1960,1962,1963,1960,218
20240903,120200,60548582,1962,1962,1962,1962,0
20240903,120100,60548582,1962,1962,1962,1962,0
20240903,120000,60548582,1962,1962,1962,1962,0
20240903,115900,60548582,1962,1962,1962,1962,0
20240903,115800,60548582,1962,1962,1962,1962,0
20240903,115700,60548582,1962,1962,1962,1962,0
20240903,115600,60548582,1962,1962,1962,1962,0
20240903,115500,60548582,1962,1959,1962,1959,631
20240903,115400,59311946,1959,1959,1959,1959,0
20240903,115300,59311946,1959,1959,1959,1959,0
20240903,115200,59311946,1959,1959,1959,1959,0
20240903,115100,59311946,1959,1959,1959,1959,0
20240903,115000,59311946,1959,1958,1959,1958,25
20240903,114900,59262991,1958,1958,1958,1958,35
20240903,114800,59194461,1959,1959,1959,1959,0
20240903,114700,59194461,1959,1959,1959,1959,1
20240903,114600,59192502,1960,1960,1960,1960,1
20240903,114500,59190542,1960,1957,1960,1955,1253
20240903,114400,56740781,1960,1962,1962,1956,1115
20240903,114300,54557681,1958,1962,1962,1958,401
20240903,114200,53772497,1960,1962,1962,1960,761
20240903,114100,52280935,1960,1961,1961,1960,100
20240903,114000,52084879,1960,1961,1961,1960,95
20240903,113900,51898665,1961,1961,1961,1961,0
20240903,113800,51898665,1961,1961,1961,1961,0
20240903,113700,51898665,1961,1961,1961,1961,0
20240903,113600,51898665,1961,1961,1961,1961,97
20240903,113500,51708448,1961,1961,1961,1961,0
20240903,113400,51708448,1961,1961,1961,1961,23
20240903,113300,51663345,1963,1963,1963,1963,0
20240903,113200,51663345,1963,1963,1963,1963,0
20240903,113100,51663345,1963,1962,1963,1962,500
20240903,113000,50681972,1962,1961,1962,1961,7
20240903,112900,50668244,1960,1960,1960,1960,0
20240903,112800,50668244,1960,1960,1960,1960,2
20240903,112700,50664324,1961,1961,1961,1961,0
20240903,112600,50664324,1961,1961,1961,1961,300
20240903,112500,50076024,1961,1961,1961,1961,2
20240903,112400,50072102,1961,1961,1961,1961,0
20240903,112300,50072102,1961,1961,1961,1961,0
20240903,112200,50072102,1961,1961,1961,1961,0
20240903,112100,50072102,1961,1961,1961,1961,0
20240903,112000,50072102,1961,1961,1961,1961,0
20240903,111900,50072102,1961,1961,1961,1961,1
20240903,111800,50070141,1961,1961,1961,1961,0
20240903,111700,50070141,1961,1961,1961,1961,0
20240903,111600,50070141,1961,1961,1961,1961,0
20240903,111500,50070141,1961,1961,1961,1961,0
20240903,111400,50070141,1961,1961,1961,1961,5
20240903,111300,50060336,1961,1961,1961,1961,10
20240903,111200,50040726,1961,1961,1961,1961,0
20240903,111100,50040726,1961,1961,1961,1961,0
20240903,111000,50040726,1961,1961,1961,1961,1
20240903,110900,50038765,1960,1958,1960,1958,414
20240903,110800,49227345,1961,1961,1961,1961,0
20240903,110700,49227345,1961,1961,1961,1961,0
20240903,110600,49227345,1961,1961,1961,1961,0
20240903,110500,49227345,1961,1961,1961,1961,0
20240903,110400,49227345,1961,1960,1961,1960,2787
20240903,110300,43764676,1961,1961,1961,1961,0
20240903,110200,43764676,1961,1961,1961,1961,0
20240903,110100,43764676,1961,1961,1961,1961,1
20240903,110000,43762715,1960,1960,1960,1960,0
20240903,105900,43762715,1960,1960,1960,1960,20
20240903,105800,43723515,1960,1960,1960,1960,0
20240903,105700,43723515,1960,1960,1960,1960,0
20240903,105600,43723515,1960,1960,1960,1960,1
20240903,105500,43721555,1960,1960,1960,1960,0
20240903,105400,43721555,1960,1960,1960,1960,3
20240903,105300,43715675,1958,1958,1958,1958,1000
20240903,105200,41757675,1958,1959,1959,1958,322
20240903,105100,41127188,1962,1962,1962,1962,1
20240903,105000,41125226,1959,1959,1959,1959,0
20240903,104900,41125226,1959,1959,1959,1959,40
20240903,104800,41046866,1959,1959,1959,1959,0
20240903,104700,41046866,1959,1959,1959,1959,3
20240903,104600,41040989,1959,1959,1959,1959,1
20240903,104500,41039030,1959,1959,1959,1959,2
20240903,104400,41035112,1959,1959,1959,1959,73
20240903,104300,40892105,1960,1960,1960,1960,45
20240903,104200,40803905,1962,1962,1962,1962,0
20240903,104100,40803905,1962,1962,1962,1962,0
20240903,104000,40803905,1962,1962,1962,1962,0
20240903,103900,40803905,1962,1962,1962,1962,0
20240903,103800,40803905,1962,1962,1962,1962,2
20240903,103700,40799981,1964,1964,1964,1964,0
20240903,103600,40799981,1964,1960,1964,1960,251
20240903,103500,40307206,1960,1960,1960,1960,0
20240903,103400,40307206,1960,1960,1960,1960,0
20240903,103300,40307206,1960,1960,1960,1960,1
20240903,103200,40305246,1960,1960,1960,1960,1
20240903,103100,40303286,1957,1958,1960,1957,411
20240903,103000,39498906,1957,1960,1960,1957,3864
20240903,102900,31931230,1960,1960,1960,1960,60
20240903,102800,31813630,1960,1960,1960,1960,400
20240903,102700,31029630,1963,1963,1963,1963,0
20240903,102600,31029630,1963,1963,1963,1963,30
20240903,102500,30970740,1963,1963,1963,1963,150
20240903,102400,30676290,1963,1963,1963,1963,0
20240903,102300,30676290,1963,1963,1963,1963,0
20240903,102200,30676290,1963,1963,1963,1963,0
20240903,102100,30676290,1963,1963,1963,1963,0
20240903,102000,30676290,1963,1963,1963,1963,0
20240903,101900,30676290,1963,1963,1963,1963,1
20240903,101800,30674327,1963,1963,1963,1963,0
20240903,101700,30674327,1963,1963,1963,1963,0
20240903,101600,30674327,1963,1963,1963,1963,480
20240903,101500,29732087,1962,1962,1962,1962,0
20240903,101400,29732087,1962,1961,1962,1961,300
20240903,101300,29143587,1961,1961,1961,1961,0
20240903,101200,29143587,1961,1961,1961,1961,98
20240903,101100,28951409,1959,1959,1959,1958,97
20240903,101000,28761436,1959,1959,1959,1959,60
20240903,100900,28643896,1959,1959,1959,1959,9
20240903,100800,28626265,1959,1959,1959,1959,513
20240903,100700,27621298,1961,1961,1961,1961,2
20240903,100600,27617376,1962,1962,1962,1962,5
20240903,100500,27607566,1963,1963,1963,1963,152
20240903,100400,27309190,1964,1964,1964,1964,0
20240903,100300,27309190,1964,1964,1964,1964,2
20240903,100200,27305262,1964,1964,1964,1964,1
20240903,100100,27303298,1960,1960,1960,1960,1959
20240903,100000,23463658,1960,1960,1960,1960,0
20240903,095900,23463658,1960,1960,1960,1960,2
20240903,095800,23459738,1959,1959,1959,1959,382
20240903,095700,22711400,1959,1959,1959,1959,492
20240903,095600,21747572,1960,1960,1960,1960,88
20240903,095500,21575092,1960,1960,1960,1960,12
20240903,095400,21551572,1961,1960,1961,1960,35
20240903,095300,21482939,1961,1961,1961,1961,8
20240903,095200,21467251,1960,1960,1960,1960,167
20240903,095100,21139931,1960,1962,1962,1960,46
20240903,095000,21049748,1962,1962,1962,1962,0
20240903,094900,21049748,1962,1962,1962,1962,0
20240903,094800,21049748,1962,1962,1962,1962,23
20240903,094700,21004622,1964,1964,1964,1962,113
20240903,094600,20782890,1961,1961,1961,1961,0
20240903,094500,20782890,1961,1961,1961,1961,0
20240903,094400,20782890,1961,1961,1961,1961,0
20240903,094300,20782890,1961,1965,1965,1961,120
20240903,094200,20547170,1967,1967,1967,1967,0
20240903,094100,20547170,1967,1967,1967,1967,0
20240903,094000,20547170,1967,1963,1967,1963,105
20240903,093900,20340911,1963,1960,1963,1960,6794
20240903,093800,7006590,1960,1960,1960,1960,102
20240903,093700,6806670,1959,1958,1959,1958,182
20240903,093600,6450167,1958,1958,1958,1958,100
20240903,093500,6254367,1957,1957,1957,1957,221
20240903,093400,5821870,1957,1956,1957,1956,54
20240903,093300,5716244,1957,1957,1957,1957,27
20240903,093200,5663405,1958,1958,1958,1958,0
20240903,093100,5663405,1958,1958,1958,1958,15
20240903,093000,5634035,1957,1957,1957,1957,11
20240903,092900,5612508,1957,1957,1957,1957,0
20240903,092800,5612508,1957,1957,1957,1957,65
20240903,092700,5485303,1957,1957,1957,1957,0
20240903,092600,5485303,1957,1957,1957,1957,370
20240903,092500,4761213,1959,1959,1959,1959,1
20240903,092400,4759254,1959,1959,1959,1959,0
20240903,092300,4759254,1959,1959,1959,1959,0
20240903,092200,4759254,1959,1959,1959,1959,0
20240903,092100,4759254,1959,1958,1959,1958,109
20240903,092000,4545818,1958,1957,1958,1957,107
20240903,091900,4336412,1958,1958,1958,1958,0
20240903,091800,4336412,1958,1956,1958,1956,100
20240903,091700,4140712,1955,1955,1955,1955,967
20240903,091600,2250227,1955,1955,1955,1955,0
20240903,091500,2250227,1955,1957,1957,1955,160
20240903,091400,1937399,1958,1958,1958,1958,1
20240903,091300,1935441,1957,1957,1957,1957,50
20240903,091200,1837591,1955,1956,1956,1955,100
20240903,091100,1642089,1956,1956,1956,1956,78
20240903,091000,1489521,1958,1958,1958,1958,2
20240903,090900,1485605,1958,1958,1958,1958,0
20240903,090800,1485605,1958,1958,1958,1958,113
20240903,090700,1264351,1958,1959,1959,1958,59
20240903,090600,1148819,1960,1961,1961,1960,10
20240903,090500,1129217,1964,1964,1964,1964,0
20240903,090400,1129217,1964,1964,1964,1964,0
20240903,090300,1129217,1964,1964,1964,1964,1
20240903,090200,1127253,1956,1956,1956,1956,13
20240903,090100,1101825,1956,1956,1956,1956,0
20240903,090000,1101825,1956,1965,1965,1956,561