KissMeData/090410/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,457506848,1907,1907,1907,1907,8018
20240318,195700,457506848,1907,1907,1907,1907,0
20240318,195600,457506848,1907,1907,1907,1907,0
20240318,195500,457506848,1907,1907,1907,1907,0
20240318,195400,457506848,1907,1907,1907,1907,0
20240318,195300,457506848,1907,1907,1907,1907,0
20240318,195200,457506848,1907,1907,1907,1907,0
20240318,195100,457506848,1907,1907,1907,1907,0
20240318,195000,457506848,1907,1907,1907,1907,0
20240318,194900,457506848,1907,1907,1907,1907,0
20240318,194800,457506848,1907,1907,1907,1907,0
20240318,194700,457506848,1907,1907,1907,1907,0
20240318,194600,457506848,1907,1907,1907,1907,0
20240318,194500,457506848,1907,1907,1907,1907,0
20240318,194400,457506848,1907,1907,1907,1907,0
20240318,194300,457506848,1907,1907,1907,1907,0
20240318,194200,457506848,1907,1907,1907,1907,0
20240318,194100,457506848,1907,1907,1907,1907,0
20240318,194000,457506848,1907,1907,1907,1907,0
20240318,193900,457506848,1907,1907,1907,1907,0
20240318,193800,457506848,1907,1907,1907,1907,0
20240318,193700,457506848,1907,1907,1907,1907,0
20240318,193600,457506848,1907,1907,1907,1907,0
20240318,193500,457506848,1907,1907,1907,1907,0
20240318,193400,457506848,1907,1907,1907,1907,0
20240318,193300,457506848,1907,1907,1907,1907,0
20240318,193200,457506848,1907,1907,1907,1907,0
20240318,193100,457506848,1907,1907,1907,1907,0
20240318,193000,457506848,1907,1907,1907,1907,0
20240318,192900,457506848,1907,1907,1907,1907,0
20240318,192800,457506848,1907,1907,1907,1907,8018
20240318,192700,457506848,1907,1907,1907,1907,0
20240318,192600,457506848,1907,1907,1907,1907,0
20240318,192500,457506848,1907,1907,1907,1907,0
20240318,192400,457506848,1907,1907,1907,1907,0
20240318,192300,457506848,1907,1907,1907,1907,0
20240318,192200,457506848,1907,1907,1907,1907,0
20240318,192100,457506848,1907,1907,1907,1907,0
20240318,192000,457506848,1907,1907,1907,1907,0
20240318,191900,457506848,1907,1907,1907,1907,0
20240318,191800,457506848,1907,1907,1907,1907,0
20240318,191700,457506848,1907,1907,1907,1907,0
20240318,191600,457506848,1907,1907,1907,1907,0
20240318,191500,457506848,1907,1907,1907,1907,0
20240318,191400,457506848,1907,1907,1907,1907,0
20240318,191300,457506848,1907,1907,1907,1907,0
20240318,191200,457506848,1907,1907,1907,1907,0
20240318,191100,457506848,1907,1907,1907,1907,0
20240318,191000,457506848,1907,1907,1907,1907,0
20240318,190900,457506848,1907,1907,1907,1907,0
20240318,190800,457506848,1907,1907,1907,1907,0
20240318,190700,457506848,1907,1907,1907,1907,0
20240318,190600,457506848,1907,1907,1907,1907,0
20240318,190500,457506848,1907,1907,1907,1907,0
20240318,190400,457506848,1907,1907,1907,1907,0
20240318,190300,457506848,1907,1907,1907,1907,0
20240318,190200,457506848,1907,1907,1907,1907,0
20240318,190100,457506848,1907,1907,1907,1907,0
20240318,190000,457506848,1907,1907,1907,1907,0
20240318,185900,457506848,1907,1907,1907,1907,0
20240318,185800,457506848,1907,1907,1907,1907,8018
20240318,185700,457506848,1907,1907,1907,1907,0
20240318,185600,457506848,1907,1907,1907,1907,0
20240318,185500,457506848,1907,1907,1907,1907,0
20240318,185400,457506848,1907,1907,1907,1907,0
20240318,185300,457506848,1907,1907,1907,1907,0
20240318,185200,457506848,1907,1907,1907,1907,0
20240318,185100,457506848,1907,1907,1907,1907,0
20240318,185000,457506848,1907,1907,1907,1907,0
20240318,184900,457506848,1907,1907,1907,1907,0
20240318,184800,457506848,1907,1907,1907,1907,0
20240318,184700,457506848,1907,1907,1907,1907,0
20240318,184600,457506848,1907,1907,1907,1907,0
20240318,184500,457506848,1907,1907,1907,1907,0
20240318,184400,457506848,1907,1907,1907,1907,0
20240318,184300,457506848,1907,1907,1907,1907,0
20240318,184200,457506848,1907,1907,1907,1907,0
20240318,184100,457506848,1907,1907,1907,1907,0
20240318,184000,457506848,1907,1907,1907,1907,0
20240318,183900,457506848,1907,1907,1907,1907,0
20240318,183800,457506848,1907,1907,1907,1907,0
20240318,183700,457506848,1907,1907,1907,1907,0
20240318,183600,457506848,1907,1907,1907,1907,0
20240318,183500,457506848,1907,1907,1907,1907,0
20240318,183400,457506848,1907,1907,1907,1907,0
20240318,183300,457506848,1907,1907,1907,1907,0
20240318,183200,457506848,1907,1907,1907,1907,0
20240318,183100,457506848,1907,1907,1907,1907,0
20240318,183000,457506848,1907,1907,1907,1907,0
20240318,182900,457506848,1907,1907,1907,1907,0
20240318,182800,457506848,1907,1907,1907,1907,8018
20240318,182700,457506848,1907,1907,1907,1907,0
20240318,182600,457506848,1907,1907,1907,1907,0
20240318,182500,457506848,1907,1907,1907,1907,0
20240318,182400,457506848,1907,1907,1907,1907,0
20240318,182300,457506848,1907,1907,1907,1907,0
20240318,182200,457506848,1907,1907,1907,1907,0
20240318,182100,457506848,1907,1907,1907,1907,0
20240318,182000,457506848,1907,1907,1907,1907,0
20240318,181900,457506848,1907,1907,1907,1907,0
20240318,181800,457506848,1907,1907,1907,1907,0
20240318,181700,457506848,1907,1907,1907,1907,0
20240318,181600,457506848,1907,1907,1907,1907,0
20240318,181500,457506848,1907,1907,1907,1907,0
20240318,181400,457506848,1907,1907,1907,1907,0
20240318,181300,457506848,1907,1907,1907,1907,0
20240318,181200,457506848,1907,1907,1907,1907,0
20240318,181100,457506848,1907,1907,1907,1907,0
20240318,181000,457506848,1907,1907,1907,1907,0
20240318,180900,457506848,1907,1907,1907,1907,0
20240318,180800,457506848,1907,1907,1907,1907,0
20240318,180700,457506848,1907,1907,1907,1907,0
20240318,180600,457506848,1907,1907,1907,1907,0
20240318,180500,457506848,1907,1907,1907,1907,0
20240318,180400,457506848,1907,1907,1907,1907,0
20240318,180300,457506848,1907,1907,1907,1907,0
20240318,180200,457506848,1907,1907,1907,1907,0
20240318,180100,457506848,1907,1907,1907,1907,0
20240318,180000,457506848,1907,1907,1907,1907,0
20240318,175900,457506848,1907,1907,1907,1907,0
20240318,175800,457506848,1907,1907,1907,1907,8018
20240318,175700,457506848,1907,1907,1907,1907,0
20240318,175600,457506848,1907,1907,1907,1907,0
20240318,175500,457506848,1907,1907,1907,1907,0
20240318,175400,457506848,1907,1907,1907,1907,0
20240318,175300,457506848,1907,1907,1907,1907,0
20240318,175200,457506848,1907,1907,1907,1907,0
20240318,175100,457506848,1907,1907,1907,1907,0
20240318,175000,457506848,1907,1907,1907,1907,0
20240318,174900,457506848,1907,1907,1907,1907,0
20240318,174800,457506848,1907,1907,1907,1907,0
20240318,174700,457506848,1907,1907,1907,1907,0
20240318,174600,457506848,1907,1907,1907,1907,0
20240318,174500,457506848,1907,1907,1907,1907,0
20240318,174400,457506848,1907,1907,1907,1907,0
20240318,174300,457506848,1907,1907,1907,1907,0
20240318,174200,457506848,1907,1907,1907,1907,0
20240318,174100,457506848,1907,1907,1907,1907,0
20240318,174000,457506848,1907,1907,1907,1907,0
20240318,173900,457506848,1907,1907,1907,1907,0
20240318,173800,457506848,1907,1907,1907,1907,0
20240318,173700,457506848,1907,1907,1907,1907,0
20240318,173600,457506848,1907,1907,1907,1907,0
20240318,173500,457506848,1907,1907,1907,1907,0
20240318,173400,457506848,1907,1907,1907,1907,0
20240318,173300,457506848,1907,1907,1907,1907,0
20240318,173200,457506848,1907,1907,1907,1907,0
20240318,173100,457506848,1907,1907,1907,1907,0
20240318,173000,457506848,1907,1907,1907,1907,0
20240318,172900,457506848,1907,1907,1907,1907,0
20240318,172800,457506848,1907,1907,1907,1907,8018
20240318,172700,457506848,1907,1907,1907,1907,0
20240318,172600,457506848,1907,1907,1907,1907,0
20240318,172500,457506848,1907,1907,1907,1907,0
20240318,172400,457506848,1907,1907,1907,1907,0
20240318,172300,457506848,1907,1907,1907,1907,0
20240318,172200,457506848,1907,1907,1907,1907,0
20240318,172100,457506848,1907,1907,1907,1907,0
20240318,172000,457506848,1907,1907,1907,1907,0
20240318,171900,457506848,1907,1907,1907,1907,0
20240318,171800,457506848,1907,1907,1907,1907,0
20240318,171700,457506848,1907,1907,1907,1907,0
20240318,171600,457506848,1907,1907,1907,1907,0
20240318,171500,457506848,1907,1907,1907,1907,0
20240318,171400,457506848,1907,1907,1907,1907,0
20240318,171300,457506848,1907,1907,1907,1907,0
20240318,171200,457506848,1907,1907,1907,1907,0
20240318,171100,457506848,1907,1907,1907,1907,0
20240318,171000,457506848,1907,1907,1907,1907,0
20240318,170900,457506848,1907,1907,1907,1907,0
20240318,170800,457506848,1907,1907,1907,1907,0
20240318,170700,457506848,1907,1907,1907,1907,0
20240318,170600,457506848,1907,1907,1907,1907,0
20240318,170500,457506848,1907,1907,1907,1907,0
20240318,170400,457506848,1907,1907,1907,1907,0
20240318,170300,457506848,1907,1907,1907,1907,0
20240318,170200,457506848,1907,1907,1907,1907,0
20240318,170100,457506848,1907,1907,1907,1907,0
20240318,170000,457506848,1907,1907,1907,1907,0
20240318,165900,457506848,1907,1907,1907,1907,0
20240318,165800,457506848,1907,1907,1907,1907,8018
20240318,165700,457506848,1907,1907,1907,1907,0
20240318,165600,457506848,1907,1907,1907,1907,0
20240318,165500,457506848,1907,1907,1907,1907,0
20240318,165400,457506848,1907,1907,1907,1907,0
20240318,165300,457506848,1907,1907,1907,1907,0
20240318,165200,457506848,1907,1907,1907,1907,0
20240318,165100,457506848,1907,1907,1907,1907,0
20240318,165000,457506848,1907,1907,1907,1907,0
20240318,164900,457506848,1907,1907,1907,1907,0
20240318,164800,457506848,1907,1907,1907,1907,0
20240318,164700,457506848,1907,1907,1907,1907,0
20240318,164600,457506848,1907,1907,1907,1907,0
20240318,164500,457506848,1907,1907,1907,1907,0
20240318,164400,457506848,1907,1907,1907,1907,0
20240318,164300,457506848,1907,1907,1907,1907,0
20240318,164200,457506848,1907,1907,1907,1907,0
20240318,164100,457506848,1907,1907,1907,1907,0
20240318,164000,457506848,1907,1907,1907,1907,0
20240318,163900,457506848,1907,1907,1907,1907,0
20240318,163800,457506848,1907,1907,1907,1907,0
20240318,163700,457506848,1907,1907,1907,1907,0
20240318,163600,457506848,1907,1907,1907,1907,0
20240318,163500,457506848,1907,1907,1907,1907,0
20240318,163400,457506848,1907,1907,1907,1907,0
20240318,163300,457506848,1907,1907,1907,1907,0
20240318,163200,457506848,1907,1907,1907,1907,0
20240318,163100,457506848,1907,1907,1907,1907,0
20240318,163000,457506848,1907,1907,1907,1907,0
20240318,162900,457506848,1907,1907,1907,1907,0
20240318,162800,457506848,1907,1907,1907,1907,8018
20240318,162700,457506848,1907,1907,1907,1907,0
20240318,162600,457506848,1907,1907,1907,1907,0
20240318,162500,457506848,1907,1907,1907,1907,0
20240318,162400,457506848,1907,1907,1907,1907,0
20240318,162300,457506848,1907,1907,1907,1907,0
20240318,162200,457506848,1907,1907,1907,1907,0
20240318,162100,457506848,1907,1907,1907,1907,0
20240318,162000,457506848,1907,1907,1907,1907,0
20240318,161900,457506848,1907,1907,1907,1907,0
20240318,161800,457506848,1907,1907,1907,1907,0
20240318,161700,457506848,1907,1907,1907,1907,0
20240318,161600,457506848,1907,1907,1907,1907,0
20240318,161500,457506848,1907,1907,1907,1907,0
20240318,161400,457506848,1907,1907,1907,1907,0
20240318,161300,457506848,1907,1907,1907,1907,0
20240318,161200,457506848,1907,1907,1907,1907,0
20240318,161100,457506848,1907,1907,1907,1907,0
20240318,161000,457506848,1907,1907,1907,1907,0
20240318,160900,457506848,1907,1907,1907,1907,0
20240318,160800,457506848,1907,1907,1907,1907,0
20240318,160700,457506848,1907,1907,1907,1907,0
20240318,160600,457506848,1907,1907,1907,1907,0
20240318,160500,457506848,1907,1907,1907,1907,0
20240318,160400,457506848,1907,1907,1907,1907,0
20240318,160300,457506848,1907,1907,1907,1907,0
20240318,160200,457506848,1907,1907,1907,1907,0
20240318,160100,457506848,1907,1907,1907,1907,0
20240318,160000,457506848,1907,1907,1907,1907,0
20240318,155900,457506848,1907,1907,1907,1907,0
20240318,155800,457506848,1907,1907,1907,1907,8018
20240318,155700,457506848,1907,1907,1907,1907,0
20240318,155600,457506848,1907,1907,1907,1907,0
20240318,155500,457506848,1907,1907,1907,1907,0
20240318,155400,457506848,1907,1907,1907,1907,0
20240318,155300,457506848,1907,1907,1907,1907,0
20240318,155200,457506848,1907,1907,1907,1907,0
20240318,155100,457506848,1907,1907,1907,1907,0
20240318,155000,457506848,1907,1907,1907,1907,0
20240318,154900,457506848,1907,1907,1907,1907,0
20240318,154800,457506848,1907,1907,1907,1907,0
20240318,154700,457506848,1907,1907,1907,1907,0
20240318,154600,457506848,1907,1907,1907,1907,0
20240318,154500,457506848,1907,1907,1907,1907,0
20240318,154400,457506848,1907,1907,1907,1907,0
20240318,154300,457506848,1907,1907,1907,1907,0
20240318,154200,457506848,1907,1907,1907,1907,0
20240318,154100,457506848,1907,1907,1907,1907,0
20240318,154000,457506848,1907,1907,1907,1907,0
20240318,153900,457506848,1907,1907,1907,1907,0
20240318,153800,457506848,1907,1907,1907,1907,0
20240318,153700,457506848,1907,1907,1907,1907,0
20240318,153600,457506848,1907,1907,1907,1907,0
20240318,153500,457506848,1907,1907,1907,1907,0
20240318,153400,457506848,1907,1907,1907,1907,0
20240318,153300,457506848,1907,1907,1907,1907,0
20240318,153200,457506848,1907,1907,1907,1907,0
20240318,153100,457506848,1907,1907,1907,1907,0
20240318,153000,457506848,1907,1907,1907,1907,8018
20240318,152900,442216522,1917,1917,1917,1917,0
20240318,152800,442216522,1917,1917,1917,1917,0
20240318,152700,442216522,1917,1917,1917,1917,0
20240318,152600,442216522,1917,1917,1917,1917,0
20240318,152500,442216522,1917,1917,1917,1917,0
20240318,152400,442216522,1917,1917,1917,1917,0
20240318,152300,442216522,1917,1917,1917,1917,0
20240318,152200,442216522,1917,1917,1917,1917,0
20240318,152100,442216522,1917,1917,1917,1917,0
20240318,152000,442216522,1917,1917,1917,1917,0
20240318,151900,442216522,1917,1910,1917,1909,4900
20240318,151800,432858227,1910,1915,1915,1910,750
20240318,151700,431424955,1917,1915,1917,1915,7
20240318,151600,431411548,1918,1918,1918,1918,0
20240318,151500,431411548,1918,1918,1918,1918,400
20240318,151400,430644348,1918,1918,1918,1918,0
20240318,151300,430644348,1918,1915,1918,1915,1869
20240318,151200,427065210,1910,1909,1910,1909,1421
20240318,151100,424351151,1910,1912,1912,1909,20695
20240318,151000,384821515,1915,1915,1915,1915,251
20240318,150900,384340850,1912,1912,1912,1912,0
20240318,150800,384340850,1912,1912,1912,1912,50
20240318,150700,384245250,1911,1912,1912,1911,100
20240318,150600,384054148,1911,1910,1911,1910,1466
20240318,150500,381252893,1911,1911,1911,1910,1343
20240318,150400,378686937,1911,1912,1912,1911,10060
20240318,150300,359461422,1916,1912,1916,1912,344
20240318,150200,358803686,1912,1913,1913,1912,158
20240318,150100,358501434,1916,1916,1916,1916,0
20240318,150000,358501434,1916,1916,1916,1916,0
20240318,145900,358501434,1916,1916,1916,1916,47
20240318,145800,358411382,1916,1916,1916,1916,2
20240318,145700,358407550,1916,1914,1916,1912,334
20240318,145600,357768625,1916,1916,1917,1916,523
20240318,145500,356766234,1916,1916,1916,1916,0
20240318,145400,356766234,1916,1915,1916,1913,313
20240318,145300,356166842,1915,1915,1915,1915,0
20240318,145200,356166842,1915,1915,1915,1915,0
20240318,145100,356166842,1915,1915,1915,1915,20
20240318,145000,356128542,1919,1919,1919,1919,0
20240318,144900,356128542,1919,1919,1919,1919,0
20240318,144800,356128542,1919,1918,1919,1918,30
20240318,144700,356070973,1919,1919,1919,1919,50
20240318,144600,355975023,1920,1920,1920,1920,1
20240318,144500,355973103,1920,1920,1920,1920,0
20240318,144400,355973103,1920,1920,1920,1920,0
20240318,144300,355973103,1920,1920,1920,1920,0
20240318,144200,355973103,1920,1920,1920,1920,50
20240318,144100,355877103,1921,1921,1921,1921,1
20240318,144000,355875182,1921,1921,1921,1921,0
20240318,143900,355875182,1921,1913,1921,1912,6496
20240318,143800,343454593,1912,1912,1912,1912,310
20240318,143700,342861873,1912,1913,1913,1912,2933
20240318,143600,337253844,1913,1913,1913,1913,2325
20240318,143500,332806119,1913,1914,1914,1913,1175
20240318,143400,330558311,1915,1915,1915,1915,0
20240318,143300,330558311,1915,1915,1915,1915,0
20240318,143200,330558311,1915,1915,1915,1915,5
20240318,143100,330548736,1915,1915,1915,1915,0
20240318,143000,330548736,1915,1915,1915,1915,83
20240318,142900,330389791,1914,1914,1914,1914,43
20240318,142800,330307489,1915,1915,1915,1915,234
20240318,142700,329859379,1915,1915,1915,1915,153
20240318,142600,329566384,1915,1915,1915,1915,2
20240318,142500,329562554,1914,1914,1914,1914,5
20240318,142400,329552984,1914,1914,1914,1914,0
20240318,142300,329552984,1914,1914,1914,1914,3
20240318,142200,329547242,1916,1916,1916,1916,20
20240318,142100,329508922,1916,1916,1916,1916,60
20240318,142000,329393962,1916,1916,1916,1916,0
20240318,141900,329393962,1916,1916,1916,1916,53
20240318,141800,329292414,1913,1913,1913,1913,150
20240318,141700,329005464,1915,1916,1916,1915,339
20240318,141600,328355979,1915,1915,1915,1915,4
20240318,141500,328348319,1915,1915,1915,1915,600
20240318,141400,327199319,1912,1914,1914,1912,18000
20240318,141300,292773660,1914,1914,1914,1914,1071
20240318,141200,290723766,1915,1915,1915,1915,429
20240318,141100,289902231,1915,1915,1915,1915,0
20240318,141000,289902231,1915,1919,1919,1915,2066
20240318,140900,285944641,1919,1919,1919,1919,5
20240318,140800,285935046,1919,1919,1919,1919,3
20240318,140700,285929289,1916,1916,1916,1916,0
20240318,140600,285929289,1916,1916,1916,1916,0
20240318,140500,285929289,1916,1916,1916,1916,2000
20240318,140400,282097289,1915,1915,1915,1915,2
20240318,140300,282093459,1915,1915,1915,1915,0
20240318,140200,282093459,1915,1915,1915,1915,253
20240318,140100,281608964,1915,1917,1917,1915,2753
20240318,140000,276335011,1917,1917,1917,1917,3
20240318,135900,276329260,1917,1917,1917,1917,92
20240318,135800,276152896,1921,1921,1921,1921,0
20240318,135700,276152896,1921,1921,1921,1921,0
20240318,135600,276152896,1921,1921,1921,1921,0
20240318,135500,276152896,1921,1921,1921,1921,0
20240318,135400,276152896,1921,1921,1921,1921,0
20240318,135300,276152896,1921,1921,1921,1921,0
20240318,135200,276152896,1921,1921,1921,1921,0
20240318,135100,276152896,1921,1921,1921,1921,0
20240318,135000,276152896,1921,1921,1921,1921,0
20240318,134900,276152896,1921,1921,1921,1921,0
20240318,134800,276152896,1921,1921,1921,1921,1833
20240318,134700,272631703,1920,1919,1920,1919,3933
20240318,134600,265081176,1919,1919,1919,1919,0
20240318,134500,265081176,1919,1919,1919,1919,0
20240318,134400,265081176,1919,1919,1919,1919,0
20240318,134300,265081176,1919,1919,1919,1919,0
20240318,134200,265081176,1919,1919,1919,1919,3
20240318,134100,265075419,1915,1915,1915,1915,0
20240318,134000,265075419,1915,1915,1915,1915,0
20240318,133900,265075419,1915,1915,1915,1915,0
20240318,133800,265075419,1915,1915,1915,1915,1
20240318,133700,265073504,1915,1915,1915,1915,46
20240318,133600,264985414,1915,1915,1915,1915,1275
20240318,133500,262543789,1920,1920,1920,1920,0
20240318,133400,262543789,1920,1920,1920,1920,0
20240318,133300,262543789,1920,1915,1920,1915,4
20240318,133200,262536115,1915,1915,1915,1915,22
20240318,133100,262493985,1915,1915,1915,1915,21
20240318,133000,262453770,1915,1915,1915,1915,582
20240318,132900,261339240,1920,1920,1920,1920,0
20240318,132800,261339240,1920,1920,1920,1920,0
20240318,132700,261339240,1920,1920,1920,1920,0
20240318,132600,261339240,1920,1920,1920,1920,3
20240318,132500,261333480,1915,1915,1915,1915,1000
20240318,132400,259418480,1915,1915,1915,1915,0
20240318,132300,259418480,1915,1915,1915,1915,0
20240318,132200,259418480,1915,1915,1915,1915,1000
20240318,132100,257503480,1916,1916,1916,1916,1000
20240318,132000,255587480,1915,1915,1915,1915,600
20240318,131900,254438480,1915,1916,1916,1915,1000
20240318,131800,252522919,1920,1920,1920,1920,0
20240318,131700,252522919,1920,1920,1920,1920,9
20240318,131600,252505639,1920,1920,1920,1920,0
20240318,131500,252505639,1920,1920,1920,1920,0
20240318,131400,252505639,1920,1920,1920,1920,860
20240318,131300,250854439,1920,1920,1920,1920,0
20240318,131200,250854439,1920,1920,1920,1920,0
20240318,131100,250854439,1920,1920,1920,1920,0
20240318,131000,250854439,1920,1920,1920,1920,53
20240318,130900,250752679,1920,1920,1920,1920,35
20240318,130800,250685479,1920,1920,1920,1920,0
20240318,130700,250685479,1920,1920,1920,1920,0
20240318,130600,250685479,1920,1920,1920,1920,0
20240318,130500,250685479,1920,1920,1920,1920,0
20240318,130400,250685479,1920,1920,1920,1920,3
20240318,130300,250679719,1916,1916,1916,1916,0
20240318,130200,250679719,1916,1916,1916,1916,0
20240318,130100,250679719,1916,1920,1920,1916,3924
20240318,130000,243157205,1919,1919,1919,1919,0
20240318,125900,243157205,1919,1919,1919,1919,0
20240318,125800,243157205,1919,1919,1919,1919,638
20240318,125700,241932883,1919,1919,1919,1919,1
20240318,125600,241930964,1919,1919,1919,1919,0
20240318,125500,241930964,1919,1919,1919,1919,0
20240318,125400,241930964,1919,1918,1919,1918,9
20240318,125300,241913699,1918,1918,1918,1918,600
20240318,125200,240762899,1918,1918,1918,1918,10
20240318,125100,240743719,1918,1918,1918,1918,10
20240318,125000,240724539,1918,1918,1918,1918,598
20240318,124900,239577575,1918,1918,1918,1918,0
20240318,124800,239577575,1918,1918,1918,1918,1405
20240318,124700,236882785,1918,1915,1918,1915,8
20240318,124600,236867456,1917,1916,1917,1916,152
20240318,124500,236576154,1917,1917,1917,1917,0
20240318,124400,236576154,1917,1916,1918,1916,953
20240318,124300,234749900,1918,1918,1918,1918,0
20240318,124200,234749900,1918,1918,1918,1918,0
20240318,124100,234749900,1918,1918,1918,1918,0
20240318,124000,234749900,1918,1918,1918,1918,8
20240318,123900,234734556,1917,1917,1917,1917,0
20240318,123800,234734556,1917,1917,1917,1917,20
20240318,123700,234696216,1918,1918,1918,1918,0
20240318,123600,234696216,1918,1918,1918,1918,10
20240318,123500,234677036,1918,1918,1918,1918,4
20240318,123400,234669364,1916,1916,1916,1916,200
20240318,123300,234286164,1918,1918,1918,1918,3
20240318,123200,234280410,1916,1916,1916,1916,0
20240318,123100,234280410,1916,1916,1916,1916,0
20240318,123000,234280410,1916,1916,1916,1916,0
20240318,122900,234280410,1916,1916,1916,1916,0
20240318,122800,234280410,1916,1916,1916,1916,0
20240318,122700,234280410,1916,1916,1916,1916,0
20240318,122600,234280410,1916,1916,1916,1916,0
20240318,122500,234280410,1916,1916,1916,1916,0
20240318,122400,234280410,1916,1917,1917,1916,3001
20240318,122300,228530483,1919,1917,1919,1917,6
20240318,122200,228518975,1916,1916,1916,1916,0
20240318,122100,228518975,1916,1916,1916,1916,0
20240318,122000,228518975,1916,1916,1916,1916,0
20240318,121900,228518975,1916,1916,1916,1916,0
20240318,121800,228518975,1916,1916,1916,1916,14
20240318,121700,228492151,1916,1917,1917,1916,384
20240318,121600,227756037,1920,1920,1920,1920,12
20240318,121500,227732997,1920,1920,1920,1920,89
20240318,121400,227562117,1920,1920,1920,1920,0
20240318,121300,227562117,1920,1920,1920,1920,1
20240318,121200,227560197,1917,1917,1917,1917,0
20240318,121100,227560197,1917,1917,1917,1917,0
20240318,121000,227560197,1917,1917,1917,1917,0
20240318,120900,227560197,1917,1917,1917,1917,0
20240318,120800,227560197,1917,1921,1921,1917,72
20240318,120700,227421925,1926,1926,1926,1926,0
20240318,120600,227421925,1926,1926,1926,1926,1
20240318,120500,227419999,1916,1916,1916,1916,0
20240318,120400,227419999,1916,1916,1916,1916,0
20240318,120300,227419999,1916,1916,1916,1916,0
20240318,120200,227419999,1916,1916,1916,1915,1202
20240318,120100,225116996,1917,1917,1917,1917,0
20240318,120000,225116996,1917,1917,1917,1917,542
20240318,115900,224077982,1918,1918,1918,1918,54
20240318,115800,223974410,1918,1918,1918,1918,0
20240318,115700,223974410,1918,1918,1918,1918,1
20240318,115600,223972492,1918,1918,1918,1918,29
20240318,115500,223916870,1918,1918,1918,1918,0
20240318,115400,223916870,1918,1918,1918,1918,10
20240318,115300,223897690,1917,1917,1917,1917,0
20240318,115200,223897690,1917,1917,1917,1917,0
20240318,115100,223897690,1917,1917,1917,1917,0
20240318,115000,223897690,1917,1917,1918,1917,865
20240318,114900,222239424,1919,1919,1919,1919,0
20240318,114800,222239424,1919,1919,1919,1919,0
20240318,114700,222239424,1919,1919,1919,1919,55
20240318,114600,222133879,1919,1919,1919,1919,20
20240318,114500,222095499,1919,1919,1919,1919,0
20240318,114400,222095499,1919,1919,1919,1919,0
20240318,114300,222095499,1919,1916,1919,1912,7009
20240318,114200,208682884,1915,1915,1915,1915,0
20240318,114100,208682884,1915,1919,1919,1915,7445
20240318,114000,194414115,1919,1919,1919,1919,0
20240318,113900,194414115,1919,1919,1919,1919,0
20240318,113800,194414115,1919,1919,1919,1919,2536
20240318,113700,189547531,1919,1920,1920,1919,2842
20240318,113600,184091891,1920,1920,1920,1920,0
20240318,113500,184091891,1920,1920,1920,1920,0
20240318,113400,184091891,1920,1920,1920,1920,0
20240318,113300,184091891,1920,1920,1920,1920,154
20240318,113200,183796211,1920,1920,1920,1920,0
20240318,113100,183796211,1920,1920,1920,1920,1327
20240318,113000,181248371,1929,1921,1929,1920,6501
20240318,112900,168739995,1929,1929,1929,1929,0
20240318,112800,168739995,1929,1929,1929,1929,1
20240318,112700,168738066,1922,1922,1922,1922,0
20240318,112600,168738066,1922,1926,1926,1922,3001
20240318,112500,162969599,1928,1926,1928,1926,44
20240318,112400,162884853,1926,1926,1926,1926,2074
20240318,112300,158890329,1926,1926,1926,1926,4
20240318,112200,158882625,1930,1926,1930,1926,4
20240318,112100,158874917,1926,1930,1930,1926,103
20240318,112000,158676139,1930,1930,1930,1930,0
20240318,111900,158676139,1930,1930,1930,1930,0
20240318,111800,158676139,1930,1930,1930,1930,0
20240318,111700,158676139,1930,1926,1930,1926,2
20240318,111600,158672283,1926,1926,1926,1926,1
20240318,111500,158670357,1930,1930,1930,1930,30
20240318,111400,158612457,1930,1930,1930,1930,0
20240318,111300,158612457,1930,1930,1930,1930,0
20240318,111200,158612457,1930,1930,1930,1922,55
20240318,111100,158506731,1922,1926,1926,1922,4000
20240318,111000,150815835,1926,1926,1926,1926,0
20240318,110900,150815835,1926,1926,1926,1926,0
20240318,110800,150815835,1926,1926,1926,1926,9
20240318,110700,150798501,1926,1926,1926,1926,4
20240318,110600,150790797,1926,1927,1927,1926,249
20240318,110500,150310983,1931,1931,1931,1931,500
20240318,110400,149345483,1931,1931,1931,1931,0
20240318,110300,149345483,1931,1931,1931,1931,1
20240318,110200,149343552,1927,1927,1927,1927,5
20240318,110100,149333917,1931,1932,1932,1927,6
20240318,110000,149322346,1927,1927,1927,1927,147
20240318,105900,149039077,1933,1933,1933,1933,0
20240318,105800,149039077,1933,1933,1933,1933,0
20240318,105700,149039077,1933,1933,1933,1933,0
20240318,105600,149039077,1933,1932,1933,1932,45
20240318,105500,148952136,1932,1932,1932,1932,6
20240318,105400,148940544,1927,1926,1927,1926,155
20240318,105300,148641869,1926,1931,1933,1926,265
20240318,105200,148131202,1927,1927,1927,1927,0
20240318,105100,148131202,1927,1927,1927,1927,0
20240318,105000,148131202,1927,1927,1927,1927,2
20240318,104900,148127348,1927,1927,1927,1927,28
20240318,104800,148073392,1927,1927,1927,1927,27
20240318,104700,148021363,1927,1927,1927,1927,741
20240318,104600,146593456,1927,1927,1927,1927,15
20240318,104500,146564551,1927,1927,1927,1927,15
20240318,104400,146535646,1931,1927,1931,1927,416
20240318,104300,145734010,1932,1932,1932,1932,0
20240318,104200,145734010,1932,1927,1932,1927,21
20240318,104100,145693538,1927,1933,1933,1927,120
20240318,104000,145462248,1933,1932,1933,1932,15
20240318,103900,145433257,1933,1933,1933,1933,0
20240318,103800,145433257,1933,1933,1933,1933,0
20240318,103700,145433257,1933,1933,1933,1926,111
20240318,103600,145218764,1933,1933,1933,1933,1
20240318,103500,145216831,1934,1934,1934,1934,0
20240318,103400,145216831,1934,1934,1934,1934,0
20240318,103300,145216831,1934,1929,1934,1926,433
20240318,103200,144381083,1927,1927,1927,1927,0
20240318,103100,144381083,1927,1927,1927,1927,1
20240318,103000,144379156,1930,1930,1930,1930,0
20240318,102900,144379156,1930,1930,1930,1930,0
20240318,102800,144379156,1930,1930,1930,1930,0
20240318,102700,144379156,1930,1930,1930,1930,0
20240318,102600,144379156,1930,1930,1930,1930,3
20240318,102500,144373366,1933,1933,1933,1933,0
20240318,102400,144373366,1933,1933,1933,1933,0
20240318,102300,144373366,1933,1933,1933,1933,0
20240318,102200,144373366,1933,1933,1933,1933,0
20240318,102100,144373366,1933,1930,1933,1930,567
20240318,102000,143277505,1934,1933,1935,1930,52
20240318,101900,143177001,1935,1932,1935,1931,65
20240318,101800,143051326,1934,1925,1934,1925,880
20240318,101700,141355013,1925,1925,1925,1925,13
20240318,101600,141329988,1925,1925,1925,1925,336
20240318,101500,140683188,1925,1925,1925,1925,13
20240318,101400,140658163,1923,1923,1923,1923,1
20240318,101300,140656240,1923,1923,1923,1923,12
20240318,101200,140633164,1923,1923,1923,1923,27
20240318,101100,140581243,1922,1922,1923,1922,313
20240318,101000,139979457,1922,1922,1923,1922,438
20240318,100900,139137221,1922,1923,1923,1922,153
20240318,100800,138843145,1924,1925,1925,1924,324
20240318,100700,138219455,1925,1925,1925,1925,1
20240318,100600,138217530,1925,1925,1925,1925,1
20240318,100500,138215605,1925,1925,1925,1925,1
20240318,100400,138213680,1925,1921,1925,1921,301
20240318,100300,137635455,1925,1925,1925,1925,3
20240318,100200,137629680,1925,1925,1925,1925,5
20240318,100100,137620055,1925,1925,1925,1925,11
20240318,100000,137598880,1925,1925,1925,1925,1
20240318,095900,137596955,1925,1925,1925,1925,6
20240318,095800,137585405,1925,1925,1925,1925,0
20240318,095700,137585405,1925,1925,1925,1925,0
20240318,095600,137585405,1925,1925,1925,1925,100
20240318,095500,137392905,1925,1925,1925,1925,1
20240318,095400,137390980,1920,1920,1920,1920,995
20240318,095300,135480580,1920,1920,1920,1920,610
20240318,095200,134309380,1921,1921,1921,1921,5
20240318,095100,134299775,1925,1925,1925,1925,3
20240318,095000,134294000,1920,1920,1920,1920,70
20240318,094900,134159600,1919,1919,1919,1919,2
20240318,094800,134155762,1919,1925,1925,1919,3001
20240318,094700,128395423,1921,1921,1921,1921,300
20240318,094600,127819123,1921,1921,1921,1921,2000
20240318,094500,123977123,1922,1922,1922,1922,51
20240318,094400,123879101,1921,1920,1921,1920,192
20240318,094300,123510370,1921,1921,1921,1921,20
20240318,094200,123471950,1920,1922,1922,1920,6954
20240318,094100,110117697,1922,1922,1922,1922,301
20240318,094000,109539175,1922,1923,1924,1922,3718
20240318,093900,102392728,1923,1923,1923,1923,1
20240318,093800,102390805,1922,1922,1922,1922,1050
20240318,093700,100372705,1921,1921,1922,1920,1057
20240318,093600,98342118,1921,1921,1921,1921,482
20240318,093500,97416196,1921,1921,1921,1921,1971
20240318,093400,93629905,1921,1921,1921,1921,220
20240318,093300,93207285,1921,1923,1923,1921,4278
20240318,093200,84987130,1926,1926,1926,1926,203
20240318,093100,84596152,1930,1925,1930,1923,5202
20240318,093000,74583327,1925,1925,1925,1925,343
20240318,092900,73923052,1925,1928,1928,1925,3305
20240318,092800,67560359,1928,1929,1929,1926,3843
20240318,092700,60154497,1929,1931,1931,1929,1103
20240318,092600,58026412,1931,1930,1931,1930,1001
20240318,092500,56094481,1931,1932,1932,1931,300
20240318,092400,55515131,1931,1932,1932,1931,2501
20240318,092300,50685699,1935,1932,1935,1932,46
20240318,092200,50596821,1932,1933,1933,1931,1971
20240318,092100,46788809,1933,1932,1933,1932,40
20240318,092000,46711519,1931,1931,1931,1931,0
20240318,091900,46711519,1931,1931,1931,1931,0
20240318,091800,46711519,1931,1931,1931,1931,10
20240318,091700,46692209,1932,1932,1932,1932,3128
20240318,091600,40648913,1932,1934,1934,1932,3510
20240318,091500,33865510,1933,1933,1933,1933,35
20240318,091400,33797855,1935,1934,1935,1934,157
20240318,091300,33494110,1936,1932,1936,1932,798
20240318,091200,31951821,1932,1933,1933,1932,3322
20240318,091100,25530513,1936,1932,1936,1931,906
20240318,091000,23780105,1932,1932,1932,1932,28
20240318,090900,23726009,1932,1931,1932,1931,14
20240318,090800,23698962,1932,1932,1932,1932,1
20240318,090700,23697030,1929,1936,1936,1929,546
20240318,090600,22643691,1929,1936,1936,1929,1001
20240318,090500,20712755,1928,1928,1928,1928,0
20240318,090400,20712755,1928,1928,1928,1928,439
20240318,090300,19866363,1928,1928,1928,1928,1
20240318,090200,19864435,1928,1930,1930,1928,226
20240318,090100,19428303,1930,1930,1930,1930,0
20240318,090000,19428303,1930,1936,1945,1928,10037