KissMeData/023460/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190600,1168484941,1944,1944,1944,1944,7225
20240812,190500,1168484941,1944,1944,1944,1944,0
20240812,190400,1168484941,1944,1944,1944,1944,0
20240812,190300,1168484941,1944,1944,1944,1944,0
20240812,190200,1168484941,1944,1944,1944,1944,0
20240812,190100,1168484941,1944,1944,1944,1944,0
20240812,190000,1168484941,1944,1944,1944,1944,0
20240812,185900,1168484941,1944,1944,1944,1944,0
20240812,185800,1168484941,1944,1944,1944,1944,0
20240812,185700,1168484941,1944,1944,1944,1944,0
20240812,185600,1168484941,1944,1944,1944,1944,0
20240812,185500,1168484941,1944,1944,1944,1944,0
20240812,185400,1168484941,1944,1944,1944,1944,0
20240812,185300,1168484941,1944,1944,1944,1944,0
20240812,185200,1168484941,1944,1944,1944,1944,0
20240812,185100,1168484941,1944,1944,1944,1944,0
20240812,185000,1168484941,1944,1944,1944,1944,0
20240812,184900,1168484941,1944,1944,1944,1944,0
20240812,184800,1168484941,1944,1944,1944,1944,0
20240812,184700,1168484941,1944,1944,1944,1944,0
20240812,184600,1168484941,1944,1944,1944,1944,0
20240812,184500,1168484941,1944,1944,1944,1944,0
20240812,184400,1168484941,1944,1944,1944,1944,0
20240812,184300,1168484941,1944,1944,1944,1944,0
20240812,184200,1168484941,1944,1944,1944,1944,0
20240812,184100,1168484941,1944,1944,1944,1944,0
20240812,184000,1168484941,1944,1944,1944,1944,0
20240812,183900,1168484941,1944,1944,1944,1944,0
20240812,183800,1168484941,1944,1944,1944,1944,0
20240812,183700,1168484941,1944,1944,1944,1944,0
20240812,183600,1168484941,1944,1944,1944,1944,7225
20240812,183500,1168484941,1944,1944,1944,1944,0
20240812,183400,1168484941,1944,1944,1944,1944,0
20240812,183300,1168484941,1944,1944,1944,1944,0
20240812,183200,1168484941,1944,1944,1944,1944,0
20240812,183100,1168484941,1944,1944,1944,1944,0
20240812,183000,1168484941,1944,1944,1944,1944,0
20240812,182900,1168484941,1944,1944,1944,1944,0
20240812,182800,1168484941,1944,1944,1944,1944,0
20240812,182700,1168484941,1944,1944,1944,1944,0
20240812,182600,1168484941,1944,1944,1944,1944,0
20240812,182500,1168484941,1944,1944,1944,1944,0
20240812,182400,1168484941,1944,1944,1944,1944,0
20240812,182300,1168484941,1944,1944,1944,1944,0
20240812,182200,1168484941,1944,1944,1944,1944,0
20240812,182100,1168484941,1944,1944,1944,1944,0
20240812,182000,1168484941,1944,1944,1944,1944,0
20240812,181900,1168484941,1944,1944,1944,1944,0
20240812,181800,1168484941,1944,1944,1944,1944,0
20240812,181700,1168484941,1944,1944,1944,1944,0
20240812,181600,1168484941,1944,1944,1944,1944,0
20240812,181500,1168484941,1944,1944,1944,1944,0
20240812,181400,1168484941,1944,1944,1944,1944,0
20240812,181300,1168484941,1944,1944,1944,1944,0
20240812,181200,1168484941,1944,1944,1944,1944,0
20240812,181100,1168484941,1944,1944,1944,1944,0
20240812,181000,1168484941,1944,1944,1944,1944,0
20240812,180900,1168484941,1944,1944,1944,1944,0
20240812,180800,1168484941,1944,1944,1944,1944,0
20240812,180700,1168484941,1944,1944,1944,1944,0
20240812,180600,1168484941,1944,1944,1944,1944,7225
20240812,180500,1168484941,1944,1944,1944,1944,0
20240812,180400,1168484941,1944,1944,1944,1944,0
20240812,180300,1168484941,1944,1944,1944,1944,0
20240812,180200,1168484941,1944,1944,1944,1944,0
20240812,180100,1168484941,1944,1944,1944,1944,0
20240812,180000,1168484941,1944,1944,1944,1944,0
20240812,175900,1168484941,1944,1944,1944,1944,0
20240812,175800,1168484941,1944,1944,1944,1944,0
20240812,175700,1168484941,1944,1944,1944,1944,0
20240812,175600,1168484941,1944,1944,1944,1944,0
20240812,175500,1168484941,1944,1944,1944,1944,0
20240812,175400,1168484941,1944,1944,1944,1944,0
20240812,175300,1168484941,1944,1944,1944,1944,0
20240812,175200,1168484941,1944,1944,1944,1944,0
20240812,175100,1168484941,1944,1944,1944,1944,0
20240812,175000,1168484941,1944,1944,1944,1944,0
20240812,174900,1168484941,1944,1944,1944,1944,0
20240812,174800,1168484941,1944,1944,1944,1944,0
20240812,174700,1168484941,1944,1944,1944,1944,0
20240812,174600,1168484941,1944,1944,1944,1944,0
20240812,174500,1168484941,1944,1944,1944,1944,0
20240812,174400,1168484941,1944,1944,1944,1944,0
20240812,174300,1168484941,1944,1944,1944,1944,0
20240812,174200,1168484941,1944,1944,1944,1944,0
20240812,174100,1168484941,1944,1944,1944,1944,0
20240812,174000,1168484941,1944,1944,1944,1944,0
20240812,173900,1168484941,1944,1944,1944,1944,0
20240812,173800,1168484941,1944,1944,1944,1944,0
20240812,173700,1168484941,1944,1944,1944,1944,0
20240812,173600,1168484941,1944,1944,1944,1944,7225
20240812,173500,1168484941,1944,1944,1944,1944,0
20240812,173400,1168484941,1944,1944,1944,1944,0
20240812,173300,1168484941,1944,1944,1944,1944,0
20240812,173200,1168484941,1944,1944,1944,1944,0
20240812,173100,1168484941,1944,1944,1944,1944,0
20240812,173000,1168484941,1944,1944,1944,1944,0
20240812,172900,1168484941,1944,1944,1944,1944,0
20240812,172800,1168484941,1944,1944,1944,1944,0
20240812,172700,1168484941,1944,1944,1944,1944,0
20240812,172600,1168484941,1944,1944,1944,1944,0
20240812,172500,1168484941,1944,1944,1944,1944,0
20240812,172400,1168484941,1944,1944,1944,1944,0
20240812,172300,1168484941,1944,1944,1944,1944,0
20240812,172200,1168484941,1944,1944,1944,1944,0
20240812,172100,1168484941,1944,1944,1944,1944,0
20240812,172000,1168484941,1944,1944,1944,1944,0
20240812,171900,1168484941,1944,1944,1944,1944,0
20240812,171800,1168484941,1944,1944,1944,1944,0
20240812,171700,1168484941,1944,1944,1944,1944,0
20240812,171600,1168484941,1944,1944,1944,1944,0
20240812,171500,1168484941,1944,1944,1944,1944,0
20240812,171400,1168484941,1944,1944,1944,1944,0
20240812,171300,1168484941,1944,1944,1944,1944,0
20240812,171200,1168484941,1944,1944,1944,1944,0
20240812,171100,1168484941,1944,1944,1944,1944,0
20240812,171000,1168484941,1944,1944,1944,1944,0
20240812,170900,1168484941,1944,1944,1944,1944,0
20240812,170800,1168484941,1944,1944,1944,1944,0
20240812,170700,1168484941,1944,1944,1944,1944,0
20240812,170600,1168484941,1944,1944,1944,1944,7225
20240812,170500,1168484941,1944,1944,1944,1944,0
20240812,170400,1168484941,1944,1944,1944,1944,0
20240812,170300,1168484941,1944,1944,1944,1944,0
20240812,170200,1168484941,1944,1944,1944,1944,0
20240812,170100,1168484941,1944,1944,1944,1944,0
20240812,170000,1168484941,1944,1944,1944,1944,0
20240812,165900,1168484941,1944,1944,1944,1944,0
20240812,165800,1168484941,1944,1944,1944,1944,0
20240812,165700,1168484941,1944,1944,1944,1944,0
20240812,165600,1168484941,1944,1944,1944,1944,0
20240812,165500,1168484941,1944,1944,1944,1944,0
20240812,165400,1168484941,1944,1944,1944,1944,0
20240812,165300,1168484941,1944,1944,1944,1944,0
20240812,165200,1168484941,1944,1944,1944,1944,0
20240812,165100,1168484941,1944,1944,1944,1944,0
20240812,165000,1168484941,1944,1944,1944,1944,0
20240812,164900,1168484941,1944,1944,1944,1944,0
20240812,164800,1168484941,1944,1944,1944,1944,0
20240812,164700,1168484941,1944,1944,1944,1944,0
20240812,164600,1168484941,1944,1944,1944,1944,0
20240812,164500,1168484941,1944,1944,1944,1944,0
20240812,164400,1168484941,1944,1944,1944,1944,0
20240812,164300,1168484941,1944,1944,1944,1944,0
20240812,164200,1168484941,1944,1944,1944,1944,0
20240812,164100,1168484941,1944,1944,1944,1944,0
20240812,164000,1168484941,1944,1944,1944,1944,0
20240812,163900,1168484941,1944,1944,1944,1944,0
20240812,163800,1168484941,1944,1944,1944,1944,0
20240812,163700,1168484941,1944,1944,1944,1944,0
20240812,163600,1168484941,1944,1944,1944,1944,7225
20240812,163500,1168484941,1944,1944,1944,1944,0
20240812,163400,1168484941,1944,1944,1944,1944,0
20240812,163300,1168484941,1944,1944,1944,1944,0
20240812,163200,1168484941,1944,1944,1944,1944,0
20240812,163100,1168484941,1944,1944,1944,1944,0
20240812,163000,1168484941,1944,1944,1944,1944,0
20240812,162900,1168484941,1944,1944,1944,1944,0
20240812,162800,1168484941,1944,1944,1944,1944,0
20240812,162700,1168484941,1944,1944,1944,1944,0
20240812,162600,1168484941,1944,1944,1944,1944,0
20240812,162500,1168484941,1944,1944,1944,1944,0
20240812,162400,1168484941,1944,1944,1944,1944,0
20240812,162300,1168484941,1944,1944,1944,1944,0
20240812,162200,1168484941,1944,1944,1944,1944,0
20240812,162100,1168484941,1944,1944,1944,1944,0
20240812,162000,1168484941,1944,1944,1944,1944,0
20240812,161900,1168484941,1944,1944,1944,1944,0
20240812,161800,1168484941,1944,1944,1944,1944,0
20240812,161700,1168484941,1944,1944,1944,1944,0
20240812,161600,1168484941,1944,1944,1944,1944,0
20240812,161500,1168484941,1944,1944,1944,1944,0
20240812,161400,1168484941,1944,1944,1944,1944,0
20240812,161300,1168484941,1944,1944,1944,1944,0
20240812,161200,1168484941,1944,1944,1944,1944,0
20240812,161100,1168484941,1944,1944,1944,1944,0
20240812,161000,1168484941,1944,1944,1944,1944,0
20240812,160900,1168484941,1944,1944,1944,1944,0
20240812,160800,1168484941,1944,1944,1944,1944,0
20240812,160700,1168484941,1944,1944,1944,1944,0
20240812,160600,1168484941,1944,1944,1944,1944,7225
20240812,160500,1168484941,1944,1944,1944,1944,0
20240812,160400,1168484941,1944,1944,1944,1944,0
20240812,160300,1168484941,1944,1944,1944,1944,0
20240812,160200,1168484941,1944,1944,1944,1944,0
20240812,160100,1168484941,1944,1944,1944,1944,0
20240812,160000,1168484941,1944,1944,1944,1944,0
20240812,155900,1168484941,1944,1944,1944,1944,0
20240812,155800,1168484941,1944,1944,1944,1944,0
20240812,155700,1168484941,1944,1944,1944,1944,0
20240812,155600,1168484941,1944,1944,1944,1944,0
20240812,155500,1168484941,1944,1944,1944,1944,0
20240812,155400,1168484941,1944,1944,1944,1944,0
20240812,155300,1168484941,1944,1944,1944,1944,0
20240812,155200,1168484941,1944,1944,1944,1944,0
20240812,155100,1168484941,1944,1944,1944,1944,0
20240812,155000,1168484941,1944,1944,1944,1944,0
20240812,154900,1168484941,1944,1944,1944,1944,0
20240812,154800,1168484941,1944,1944,1944,1944,0
20240812,154700,1168484941,1944,1944,1944,1944,0
20240812,154600,1168484941,1944,1944,1944,1944,0
20240812,154500,1168484941,1944,1944,1944,1944,0
20240812,154400,1168484941,1944,1944,1944,1944,0
20240812,154300,1168484941,1944,1944,1944,1944,0
20240812,154200,1168484941,1944,1944,1944,1944,0
20240812,154100,1168484941,1944,1944,1944,1944,0
20240812,154000,1168484941,1944,1944,1944,1944,0
20240812,153900,1168484941,1944,1944,1944,1944,0
20240812,153800,1168484941,1944,1944,1944,1944,0
20240812,153700,1168484941,1944,1944,1944,1944,0
20240812,153600,1168484941,1944,1944,1944,1944,7225
20240812,153500,1168484941,1944,1944,1944,1944,0
20240812,153400,1168484941,1944,1944,1944,1944,0
20240812,153300,1168484941,1944,1944,1944,1944,0
20240812,153200,1168484941,1944,1944,1944,1944,0
20240812,153100,1168484941,1944,1944,1944,1944,0
20240812,153000,1168484941,1944,1944,1944,1944,7225
20240812,152900,1154439541,1944,1944,1944,1944,0
20240812,152800,1154439541,1944,1944,1944,1944,0
20240812,152700,1154439541,1944,1944,1944,1944,0
20240812,152600,1154439541,1944,1944,1944,1944,0
20240812,152500,1154439541,1944,1944,1944,1944,0
20240812,152400,1154439541,1944,1944,1944,1944,0
20240812,152300,1154439541,1944,1944,1944,1944,0
20240812,152200,1154439541,1944,1944,1944,1944,0
20240812,152100,1154439541,1944,1944,1944,1944,0
20240812,152000,1154439541,1944,1944,1944,1944,0
20240812,151900,1154439541,1944,1923,1950,1918,10507
20240812,151800,1134139919,1923,1941,1942,1918,9139
20240812,151700,1116485423,1941,1921,1945,1905,9704
20240812,151600,1097771271,1907,1914,1936,1905,12910
20240812,151500,1073028532,1909,1917,1917,1909,1062
20240812,151400,1070994978,1907,1922,1922,1907,9528
20240812,151300,1052765107,1946,1923,1946,1921,745
20240812,151200,1051332995,1924,1928,1933,1924,2071
20240812,151100,1047344098,1933,1934,1934,1933,2268
20240812,151000,1042960051,1958,1958,1958,1958,0
20240812,150900,1042960051,1958,1923,1960,1923,2706
20240812,150800,1037698463,1937,1928,1960,1914,9244
20240812,150700,1019834153,1928,1924,1932,1905,9927
20240812,150600,1000782966,1924,1948,1962,1917,7392
20240812,150500,986560938,1948,1945,1965,1915,14268
20240812,150400,959016117,1931,1952,1969,1931,7576
20240812,150300,944207596,1957,1948,1957,1931,10993
20240812,150200,922775137,1932,1914,1951,1913,10856
20240812,150100,901729756,1920,1936,1939,1913,4044
20240812,150000,893954507,1927,1921,1943,1920,2897
20240812,145900,888356008,1941,1939,1946,1920,4134
20240812,145800,880370493,1922,1931,1945,1913,2447
20240812,145700,875643281,1931,1940,1940,1931,351
20240812,145600,874962800,1955,1956,1956,1945,131
20240812,145500,874707885,1975,1975,1975,1975,0
20240812,145400,874707885,1975,1958,1976,1947,171
20240812,145300,874371772,1958,1951,1958,1945,6800
20240812,145200,861111451,1951,1957,1974,1951,3966
20240812,145100,853336289,1952,1965,1965,1952,640
20240812,145000,852085466,1968,1968,1968,1968,0
20240812,144900,852085466,1968,1968,1968,1968,10
20240812,144800,852065786,1948,1965,1976,1948,3244
20240812,144700,845708893,1956,1974,1975,1956,4376
20240812,144600,837093663,1957,1978,1980,1957,3105
20240812,144500,830950801,1967,1947,1977,1947,5439
20240812,144400,820253096,1948,1948,1948,1948,315
20240812,144300,819639476,1962,1947,1964,1947,41
20240812,144200,819559592,1966,1966,1966,1966,57
20240812,144100,819447530,1949,1941,1950,1941,3251
20240812,144000,813108997,1940,1927,1940,1927,3058
20240812,143900,807177135,1927,1927,1927,1927,40
20240812,143800,807100055,1919,1908,1919,1906,178
20240812,143700,806760030,1904,1916,1937,1902,6257
20240812,143600,794766351,1937,1912,1937,1908,6733
20240812,143500,781827465,1927,1904,1932,1903,2612
20240812,143400,776820370,1901,1897,1901,1892,321
20240812,143300,776212062,1898,1909,1916,1888,7280
20240812,143200,762369914,1892,1874,1944,1868,8667
20240812,143100,746003261,1874,1901,1915,1858,17643
20240812,143000,712904497,1915,1972,1980,1900,41576
20240812,142900,631100448,1962,1943,1973,1943,12426
20240812,142800,606846170,1950,1943,1950,1934,10333
20240812,142700,586756625,1934,1928,1943,1927,12661
20240812,142600,562273749,1942,1935,1950,1927,9428
20240812,142500,544014606,1928,1913,1936,1909,14084
20240812,142400,516906057,1928,1927,1930,1909,18437
20240812,142300,481513976,1928,1914,1930,1906,3184
20240812,142200,475404428,1905,1901,1905,1901,11364
20240812,142100,453756850,1895,1882,1895,1882,1513
20240812,142000,450904775,1879,1851,1879,1851,5946
20240812,141900,439835454,1850,1844,1850,1843,4332
20240812,141800,431838089,1844,1844,1844,1844,110
20240812,141700,431635249,1844,1850,1851,1844,8538
20240812,141600,415872530,1850,1846,1850,1846,71
20240812,141500,415741380,1850,1850,1850,1850,0
20240812,141400,415741380,1850,1853,1853,1850,2534
20240812,141300,411051367,1854,1856,1858,1852,2516
20240812,141200,406387152,1858,1858,1858,1858,10
20240812,141100,406368572,1858,1858,1858,1858,12
20240812,141000,406346276,1859,1859,1859,1859,0
20240812,140900,406346276,1859,1859,1859,1859,100
20240812,140800,406160376,1859,1859,1859,1859,0
20240812,140700,406160376,1859,1866,1866,1859,1441
20240812,140600,403480728,1866,1866,1866,1866,0
20240812,140500,403480728,1866,1870,1870,1866,606
20240812,140400,402349252,1870,1870,1870,1870,0
20240812,140300,402349252,1870,1870,1870,1870,0
20240812,140200,402349252,1870,1870,1870,1870,0
20240812,140100,402349252,1870,1870,1870,1870,0
20240812,140000,402349252,1870,1866,1870,1864,946
20240812,135900,400584407,1866,1875,1875,1866,5916
20240812,135800,389535358,1875,1875,1875,1875,0
20240812,135700,389535358,1875,1875,1875,1875,70
20240812,135600,389404108,1879,1871,1879,1871,110
20240812,135500,389197498,1884,1884,1884,1884,0
20240812,135400,389197498,1884,1884,1884,1884,1
20240812,135300,389195614,1884,1884,1884,1884,0
20240812,135200,389195614,1884,1884,1884,1884,55
20240812,135100,389091994,1867,1875,1875,1867,176
20240812,135000,388762682,1885,1885,1885,1885,0
20240812,134900,388762682,1885,1885,1885,1885,5
20240812,134800,388753257,1886,1875,1886,1875,1084
20240812,134700,386720339,1875,1877,1877,1870,2461
20240812,134600,382115213,1877,1878,1878,1877,334
20240812,134500,381487992,1877,1877,1877,1877,225
20240812,134400,381065667,1873,1878,1878,1873,7740
20240812,134300,366550919,1879,1888,1888,1879,60
20240812,134200,366437724,1888,1888,1888,1888,60
20240812,134100,366324444,1889,1889,1889,1889,1120
20240812,134000,364208764,1880,1889,1889,1880,1070
20240812,133900,362196534,1889,1889,1889,1889,111
20240812,133800,361986855,1889,1890,1890,1889,55
20240812,133700,361882955,1890,1889,1890,1889,696
20240812,133600,360568196,1889,1889,1889,1889,47
20240812,133500,360479413,1890,1884,1890,1884,1002
20240812,133400,358591633,1889,1885,1889,1885,216
20240812,133300,358184273,1884,1884,1884,1884,266
20240812,133200,357683129,1884,1884,1884,1884,20
20240812,133100,357645449,1884,1884,1884,1884,100
20240812,133000,357457049,1890,1890,1890,1890,0
20240812,132900,357457049,1890,1875,1890,1875,355
20240812,132800,356789309,1875,1875,1875,1875,370
20240812,132700,356095559,1875,1875,1875,1875,310
20240812,132600,355514309,1875,1875,1875,1875,200
20240812,132500,355139309,1875,1875,1875,1875,0
20240812,132400,355139309,1875,1875,1875,1875,368
20240812,132300,354449309,1875,1875,1875,1875,200
20240812,132200,354074309,1876,1887,1887,1876,478
20240812,132100,353176481,1895,1901,1901,1895,272
20240812,132000,352660183,1901,1912,1912,1901,8103
20240812,131900,337189162,1912,1912,1912,1912,310
20240812,131800,336596442,1913,1913,1913,1913,62
20240812,131700,336477836,1919,1914,1919,1914,12
20240812,131600,336454863,1913,1919,1919,1913,18
20240812,131500,336420413,1915,1915,1915,1915,10
20240812,131400,336401263,1915,1915,1915,1915,0
20240812,131300,336401263,1915,1915,1915,1915,0
20240812,131200,336401263,1915,1915,1915,1915,0
20240812,131100,336401263,1915,1915,1915,1915,1058
20240812,131000,334375193,1915,1919,1919,1915,9586
20240812,130900,315998400,1920,1923,1923,1920,1620
20240812,130800,312886130,1924,1924,1924,1924,259
20240812,130700,312387814,1924,1925,1925,1924,1168
20240812,130600,310140165,1942,1942,1942,1942,0
20240812,130500,310140165,1942,1942,1942,1942,0
20240812,130400,310140165,1942,1942,1942,1942,0
20240812,130300,310140165,1942,1942,1942,1942,0
20240812,130200,310140165,1942,1942,1942,1942,0
20240812,130100,310140165,1942,1942,1942,1942,0
20240812,130000,310140165,1942,1942,1942,1942,0
20240812,125900,310140165,1942,1942,1942,1942,0
20240812,125800,310140165,1942,1942,1942,1942,0
20240812,125700,310140165,1942,1942,1942,1942,0
20240812,125600,310140165,1942,1942,1942,1942,12
20240812,125500,310116861,1926,1926,1926,1926,0
20240812,125400,310116861,1926,1926,1926,1926,0
20240812,125300,310116861,1926,1926,1926,1926,0
20240812,125200,310116861,1926,1926,1926,1926,0
20240812,125100,310116861,1926,1926,1926,1926,0
20240812,125000,310116861,1926,1926,1926,1926,0
20240812,124900,310116861,1926,1926,1926,1926,0
20240812,124800,310116861,1926,1926,1926,1926,22
20240812,124700,310074489,1926,1926,1926,1926,263
20240812,124600,309567951,1926,1926,1926,1926,0
20240812,124500,309567951,1926,1926,1926,1926,0
20240812,124400,309567951,1926,1926,1926,1926,0
20240812,124300,309567951,1926,1926,1926,1926,0
20240812,124200,309567951,1926,1926,1926,1926,0
20240812,124100,309567951,1926,1926,1926,1926,0
20240812,124000,309567951,1926,1926,1926,1926,0
20240812,123900,309567951,1926,1926,1926,1926,100
20240812,123800,309375351,1926,1926,1926,1926,0
20240812,123700,309375351,1926,1926,1926,1926,0
20240812,123600,309375351,1926,1926,1926,1926,0
20240812,123500,309375351,1926,1926,1926,1926,0
20240812,123400,309375351,1926,1926,1926,1926,0
20240812,123300,309375351,1926,1926,1926,1926,0
20240812,123200,309375351,1926,1926,1926,1926,0
20240812,123100,309375351,1926,1926,1926,1926,0
20240812,123000,309375351,1926,1926,1926,1926,461
20240812,122900,308487465,1917,1917,1917,1917,0
20240812,122800,308487465,1917,1917,1917,1917,0
20240812,122700,308487465,1917,1917,1917,1917,2000
20240812,122600,304653465,1918,1933,1933,1917,16086
20240812,122500,273785531,1922,1940,1940,1922,3382
20240812,122400,267253615,1927,1927,1927,1927,254
20240812,122300,266764157,1919,1919,1919,1919,0
20240812,122200,266764157,1919,1919,1919,1919,0
20240812,122100,266764157,1919,1919,1919,1919,0
20240812,122000,266764157,1919,1922,1922,1919,1416
20240812,121900,264046847,1918,1918,1918,1918,0
20240812,121800,264046847,1918,1918,1918,1918,0
20240812,121700,264046847,1918,1918,1918,1918,0
20240812,121600,264046847,1918,1918,1918,1918,0
20240812,121500,264046847,1918,1918,1918,1918,1
20240812,121400,264044929,1918,1918,1918,1918,0
20240812,121300,264044929,1918,1918,1918,1918,3
20240812,121200,264039175,1917,1917,1917,1917,0
20240812,121100,264039175,1917,1917,1917,1917,0
20240812,121000,264039175,1917,1927,1927,1917,1923
20240812,120900,260334694,1926,1927,1927,1918,2624
20240812,120800,255293912,1927,1927,1927,1927,13
20240812,120700,255268861,1927,1933,1933,1927,2866
20240812,120600,249736921,1934,1934,1934,1934,0
20240812,120500,249736921,1934,1935,1935,1934,102
20240812,120400,249539552,1936,1940,1940,1936,231
20240812,120300,249091462,1941,1942,1942,1941,6
20240812,120200,249079815,1942,1944,1944,1942,219
20240812,120100,248654297,1945,1947,1947,1945,1211
20240812,120000,246298787,1948,1953,1953,1948,26
20240812,115900,246248084,1953,1954,1954,1953,9
20240812,115800,246230502,1955,1955,1955,1955,20
20240812,115700,246191402,1955,1955,1955,1955,20
20240812,115600,246152302,1955,1955,1955,1955,0
20240812,115500,246152302,1955,1959,1959,1955,1789
20240812,115400,242653148,1960,1960,1960,1960,0
20240812,115300,242653148,1960,1963,1963,1960,2357
20240812,115200,238030048,1963,1963,1963,1963,60
20240812,115100,237912268,1963,1963,1963,1963,0
20240812,115000,237912268,1963,1963,1963,1963,0
20240812,114900,237912268,1963,1963,1963,1963,0
20240812,114800,237912268,1963,1966,1966,1963,4786
20240812,114700,228512130,1980,1980,1980,1980,0
20240812,114600,228512130,1980,1975,1980,1975,15
20240812,114500,228482480,1981,1981,1981,1981,0
20240812,114400,228482480,1981,1981,1981,1981,0
20240812,114300,228482480,1981,1981,1981,1981,0
20240812,114200,228482480,1981,1981,1981,1981,0
20240812,114100,228482480,1981,1981,1981,1981,0
20240812,114000,228482480,1981,1981,1981,1981,0
20240812,113900,228482480,1981,1981,1981,1981,0
20240812,113800,228482480,1981,1981,1981,1981,0
20240812,113700,228482480,1981,1981,1981,1981,0
20240812,113600,228482480,1981,1981,1981,1981,0
20240812,113500,228482480,1981,1981,1981,1981,0
20240812,113400,228482480,1981,1981,1981,1981,0
20240812,113300,228482480,1981,1981,1981,1981,0
20240812,113200,228482480,1981,1981,1981,1981,0
20240812,113100,228482480,1981,1981,1981,1981,0
20240812,113000,228482480,1981,1981,1981,1981,74
20240812,112900,228335886,1983,1983,1983,1983,10
20240812,112800,228316056,1966,1966,1966,1966,0
20240812,112700,228316056,1966,1966,1966,1966,5000
20240812,112600,218486056,1983,1983,1983,1983,0
20240812,112500,218486056,1983,1982,1983,1982,105
20240812,112400,218277931,1973,1973,1973,1973,260
20240812,112300,217764951,1973,1967,1973,1964,13122
20240812,112200,191973256,1971,1971,1971,1971,0
20240812,112100,191973256,1971,1971,1971,1971,0
20240812,112000,191973256,1971,1971,1971,1971,0
20240812,111900,191973256,1971,1971,1971,1971,0
20240812,111800,191973256,1971,1972,1972,1971,600
20240812,111700,190790322,1983,1983,1983,1983,0
20240812,111600,190790322,1983,1973,1983,1973,1073
20240812,111500,188664929,1965,1965,1965,1965,0
20240812,111400,188664929,1965,1965,1965,1965,0
20240812,111300,188664929,1965,1965,1965,1965,455
20240812,111200,187770854,1965,1965,1965,1965,0
20240812,111100,187770854,1965,1965,1965,1965,0
20240812,111000,187770854,1965,1965,1965,1965,1127
20240812,110900,185556299,1965,1965,1965,1965,0
20240812,110800,185556299,1965,1965,1965,1965,0
20240812,110700,185556299,1965,1983,1983,1965,6
20240812,110600,185544491,1983,1983,1983,1983,0
20240812,110500,185544491,1983,1982,1983,1982,2000
20240812,110400,181579183,1983,1983,1983,1983,0
20240812,110300,181579183,1983,1983,1983,1983,0
20240812,110200,181579183,1983,1983,1983,1983,0
20240812,110100,181579183,1983,1983,1983,1983,1
20240812,110000,181577200,1975,1975,1975,1975,217
20240812,105900,181148625,1965,1966,1966,1965,138
20240812,105800,180877389,1975,1967,1975,1967,5015
20240812,105700,171012764,1975,1975,1975,1975,5
20240812,105600,171002889,1975,1975,1975,1975,20
20240812,105500,170963389,1974,1973,1974,1973,36
20240812,105400,170892343,1983,1983,1983,1983,0
20240812,105300,170892343,1983,1983,1983,1983,0
20240812,105200,170892343,1983,1983,1983,1983,0
20240812,105100,170892343,1983,1983,1983,1983,0
20240812,105000,170892343,1983,1983,1983,1983,0
20240812,104900,170892343,1983,1983,1983,1983,0
20240812,104800,170892343,1983,1983,1983,1983,0
20240812,104700,170892343,1983,1983,1983,1983,0
20240812,104600,170892343,1983,1983,1983,1983,0
20240812,104500,170892343,1983,1983,1983,1983,0
20240812,104400,170892343,1983,1983,1983,1983,500
20240812,104300,169900843,1983,1983,1983,1983,300
20240812,104200,169305943,1983,1983,1983,1983,0
20240812,104100,169305943,1983,1983,1983,1983,10
20240812,104000,169286113,1983,1983,1983,1983,0
20240812,103900,169286113,1983,1978,1983,1978,155
20240812,103800,168979218,1968,1968,1968,1968,2000
20240812,103700,165043218,1968,1968,1968,1968,4
20240812,103600,165035346,1964,1965,1965,1964,154
20240812,103500,164732830,1963,1963,1963,1963,0
20240812,103400,164732830,1963,1963,1963,1963,1
20240812,103300,164730867,1983,1983,1983,1983,400
20240812,103200,163937667,1984,1980,1984,1980,2015
20240812,103100,159945174,1983,1983,1983,1983,0
20240812,103000,159945174,1983,1983,1983,1983,16
20240812,102900,159913446,1971,1971,1971,1971,0
20240812,102800,159913446,1971,1972,1972,1971,3000
20240812,102700,154000388,1971,1971,1971,1971,0
20240812,102600,154000388,1971,1971,1971,1971,0
20240812,102500,154000388,1971,1985,1985,1970,4139
20240812,102400,145839703,1985,1985,1985,1985,0
20240812,102300,145839703,1985,1985,1985,1985,1
20240812,102200,145837718,1971,1971,1971,1971,4000
20240812,102100,137953718,1971,1985,1985,1971,3001
20240812,102000,132038733,1971,1972,1975,1971,5918
20240812,101900,120371287,1971,1971,1971,1971,0
20240812,101800,120371287,1971,1971,1971,1971,0
20240812,101700,120371287,1971,1971,1971,1971,3000
20240812,101600,114458287,1971,1971,1971,1971,1809
20240812,101500,110892748,1971,1971,1971,1971,1191
20240812,101400,108545287,1971,1970,1971,1970,2000
20240812,101300,104603454,1971,1963,1971,1963,549
20240812,101200,103525708,1961,1961,1961,1961,1161
20240812,101100,101248987,1961,1961,1961,1961,0
20240812,101000,101248987,1961,1963,1963,1961,171
20240812,100900,100913554,1964,1964,1964,1964,0
20240812,100800,100913554,1964,1964,1964,1964,0
20240812,100700,100913554,1964,1964,1964,1964,1
20240812,100600,100911590,1963,1964,1964,1963,272
20240812,100500,100377604,1964,1964,1964,1964,740
20240812,100400,98924244,1964,1968,1968,1964,288
20240812,100300,98358412,1968,1967,1968,1965,1142
20240812,100200,96112166,1972,1971,1972,1968,33
20240812,100100,96047211,1972,1972,1972,1972,0
20240812,100000,96047211,1972,1972,1972,1972,0
20240812,095900,96047211,1972,1972,1972,1972,0
20240812,095800,96047211,1972,1972,1972,1972,15
20240812,095700,96017631,1972,1971,1972,1970,32
20240812,095600,95954588,1972,1972,1972,1972,0
20240812,095500,95954588,1972,1972,1972,1972,0
20240812,095400,95954588,1972,1972,1972,1972,10
20240812,095300,95934868,1972,1972,1972,1972,0
20240812,095200,95934868,1972,1972,1972,1972,0
20240812,095100,95934868,1972,1971,1972,1971,600
20240812,095000,94752267,1974,1974,1974,1974,0
20240812,094900,94752267,1974,1974,1974,1974,0
20240812,094800,94752267,1974,1974,1974,1974,0
20240812,094700,94752267,1974,1974,1974,1974,0
20240812,094600,94752267,1974,1974,1974,1974,0
20240812,094500,94752267,1974,1974,1974,1974,0
20240812,094400,94752267,1974,1974,1974,1974,0
20240812,094300,94752267,1974,1974,1974,1974,0
20240812,094200,94752267,1974,1973,1974,1973,1900
20240812,094100,91001675,1974,1975,1975,1955,2964
20240812,094000,85193805,1975,1962,1975,1962,803
20240812,093900,83615313,1962,1955,1962,1955,224
20240812,093800,83177386,1955,1955,1955,1955,0
20240812,093700,83177386,1955,1955,1955,1955,0
20240812,093600,83177386,1955,1955,1955,1943,102
20240812,093500,82977988,1955,1954,1955,1954,2200
20240812,093400,78677188,1955,1955,1955,1955,0
20240812,093300,78677188,1955,1954,1955,1954,6
20240812,093200,78665459,1955,1954,1955,1953,1360
20240812,093100,76007778,1954,1936,1954,1936,3454
20240812,093000,69297640,1935,1932,1935,1932,1445
20240812,092900,66503011,1926,1926,1926,1926,0
20240812,092800,66503011,1926,1926,1926,1926,10
20240812,092700,66483751,1931,1931,1931,1931,278
20240812,092600,65946933,1926,1926,1926,1926,5
20240812,092500,65937303,1926,1926,1926,1926,3161
20240812,092400,59849217,1926,1926,1926,1926,1
20240812,092300,59847291,1926,1927,1927,1926,2038
20240812,092200,55921903,1926,1926,1926,1926,0
20240812,092100,55921903,1926,1927,1927,1915,7161
20240812,092000,42174891,1926,1927,1927,1926,3000
20240812,091900,36396881,1926,1926,1926,1926,1
20240812,091800,36394955,1925,1925,1925,1925,20
20240812,091700,36356455,1920,1949,1949,1920,8205
20240812,091600,20459148,1949,1949,1949,1949,500
20240812,091500,19484648,1949,1949,1949,1949,0
20240812,091400,19484648,1949,1949,1949,1949,0
20240812,091300,19484648,1949,1949,1949,1949,0
20240812,091200,19484648,1949,1951,1951,1949,303
20240812,091100,18893991,1964,1964,1964,1964,100
20240812,091000,18697591,1964,1949,1964,1949,8
20240812,090900,18681939,1966,1966,1966,1966,100
20240812,090800,18485339,1966,1966,1966,1966,945
20240812,090700,16627469,1966,1952,1966,1946,1902
20240812,090600,12925362,1946,1946,1946,1946,210
20240812,090500,12516702,1946,1946,1946,1945,1695
20240812,090400,9219382,1944,1944,1944,1944,0
20240812,090300,9219382,1944,1947,1947,1944,1822
20240812,090200,5672423,1947,1947,1947,1947,4
20240812,090100,5664635,1945,1946,1946,1945,1802
20240812,090000,2159690,1946,1945,1989,1945,1110