KissMeData/183490/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203400,608411836,1918,1918,1918,1918,5664
20240605,203300,608411836,1918,1918,1918,1918,0
20240605,203200,608411836,1918,1918,1918,1918,0
20240605,203100,608411836,1918,1918,1918,1918,0
20240605,203000,608411836,1918,1918,1918,1918,0
20240605,202900,608411836,1918,1918,1918,1918,0
20240605,202800,608411836,1918,1918,1918,1918,0
20240605,202700,608411836,1918,1918,1918,1918,0
20240605,202600,608411836,1918,1918,1918,1918,0
20240605,202500,608411836,1918,1918,1918,1918,0
20240605,202400,608411836,1918,1918,1918,1918,0
20240605,202300,608411836,1918,1918,1918,1918,0
20240605,202200,608411836,1918,1918,1918,1918,0
20240605,202100,608411836,1918,1918,1918,1918,0
20240605,202000,608411836,1918,1918,1918,1918,0
20240605,201900,608411836,1918,1918,1918,1918,0
20240605,201800,608411836,1918,1918,1918,1918,0
20240605,201700,608411836,1918,1918,1918,1918,0
20240605,201600,608411836,1918,1918,1918,1918,0
20240605,201500,608411836,1918,1918,1918,1918,0
20240605,201400,608411836,1918,1918,1918,1918,0
20240605,201300,608411836,1918,1918,1918,1918,0
20240605,201200,608411836,1918,1918,1918,1918,0
20240605,201100,608411836,1918,1918,1918,1918,0
20240605,201000,608411836,1918,1918,1918,1918,0
20240605,200900,608411836,1918,1918,1918,1918,0
20240605,200800,608411836,1918,1918,1918,1918,0
20240605,200700,608411836,1918,1918,1918,1918,0
20240605,200600,608411836,1918,1918,1918,1918,0
20240605,200500,608411836,1918,1918,1918,1918,0
20240605,200400,608411836,1918,1918,1918,1918,5664
20240605,200300,608411836,1918,1918,1918,1918,0
20240605,200200,608411836,1918,1918,1918,1918,0
20240605,200100,608411836,1918,1918,1918,1918,0
20240605,200000,608411836,1918,1918,1918,1918,0
20240605,195900,608411836,1918,1918,1918,1918,0
20240605,195800,608411836,1918,1918,1918,1918,0
20240605,195700,608411836,1918,1918,1918,1918,0
20240605,195600,608411836,1918,1918,1918,1918,0
20240605,195500,608411836,1918,1918,1918,1918,0
20240605,195400,608411836,1918,1918,1918,1918,0
20240605,195300,608411836,1918,1918,1918,1918,0
20240605,195200,608411836,1918,1918,1918,1918,0
20240605,195100,608411836,1918,1918,1918,1918,0
20240605,195000,608411836,1918,1918,1918,1918,0
20240605,194900,608411836,1918,1918,1918,1918,0
20240605,194800,608411836,1918,1918,1918,1918,0
20240605,194700,608411836,1918,1918,1918,1918,0
20240605,194600,608411836,1918,1918,1918,1918,0
20240605,194500,608411836,1918,1918,1918,1918,0
20240605,194400,608411836,1918,1918,1918,1918,0
20240605,194300,608411836,1918,1918,1918,1918,0
20240605,194200,608411836,1918,1918,1918,1918,0
20240605,194100,608411836,1918,1918,1918,1918,0
20240605,194000,608411836,1918,1918,1918,1918,0
20240605,193900,608411836,1918,1918,1918,1918,0
20240605,193800,608411836,1918,1918,1918,1918,0
20240605,193700,608411836,1918,1918,1918,1918,0
20240605,193600,608411836,1918,1918,1918,1918,0
20240605,193500,608411836,1918,1918,1918,1918,0
20240605,193400,608411836,1918,1918,1918,1918,5664
20240605,193300,608411836,1918,1918,1918,1918,0
20240605,193200,608411836,1918,1918,1918,1918,0
20240605,193100,608411836,1918,1918,1918,1918,0
20240605,193000,608411836,1918,1918,1918,1918,0
20240605,192900,608411836,1918,1918,1918,1918,0
20240605,192800,608411836,1918,1918,1918,1918,0
20240605,192700,608411836,1918,1918,1918,1918,0
20240605,192600,608411836,1918,1918,1918,1918,0
20240605,192500,608411836,1918,1918,1918,1918,0
20240605,192400,608411836,1918,1918,1918,1918,0
20240605,192300,608411836,1918,1918,1918,1918,0
20240605,192200,608411836,1918,1918,1918,1918,0
20240605,192100,608411836,1918,1918,1918,1918,0
20240605,192000,608411836,1918,1918,1918,1918,0
20240605,191900,608411836,1918,1918,1918,1918,0
20240605,191800,608411836,1918,1918,1918,1918,0
20240605,191700,608411836,1918,1918,1918,1918,0
20240605,191600,608411836,1918,1918,1918,1918,0
20240605,191500,608411836,1918,1918,1918,1918,0
20240605,191400,608411836,1918,1918,1918,1918,0
20240605,191300,608411836,1918,1918,1918,1918,0
20240605,191200,608411836,1918,1918,1918,1918,0
20240605,191100,608411836,1918,1918,1918,1918,0
20240605,191000,608411836,1918,1918,1918,1918,0
20240605,190900,608411836,1918,1918,1918,1918,0
20240605,190800,608411836,1918,1918,1918,1918,0
20240605,190700,608411836,1918,1918,1918,1918,0
20240605,190600,608411836,1918,1918,1918,1918,0
20240605,190500,608411836,1918,1918,1918,1918,0
20240605,190400,608411836,1918,1918,1918,1918,5664
20240605,190300,608411836,1918,1918,1918,1918,0
20240605,190200,608411836,1918,1918,1918,1918,0
20240605,190100,608411836,1918,1918,1918,1918,0
20240605,190000,608411836,1918,1918,1918,1918,0
20240605,185900,608411836,1918,1918,1918,1918,0
20240605,185800,608411836,1918,1918,1918,1918,0
20240605,185700,608411836,1918,1918,1918,1918,0
20240605,185600,608411836,1918,1918,1918,1918,0
20240605,185500,608411836,1918,1918,1918,1918,0
20240605,185400,608411836,1918,1918,1918,1918,0
20240605,185300,608411836,1918,1918,1918,1918,0
20240605,185200,608411836,1918,1918,1918,1918,0
20240605,185100,608411836,1918,1918,1918,1918,0
20240605,185000,608411836,1918,1918,1918,1918,0
20240605,184900,608411836,1918,1918,1918,1918,0
20240605,184800,608411836,1918,1918,1918,1918,0
20240605,184700,608411836,1918,1918,1918,1918,0
20240605,184600,608411836,1918,1918,1918,1918,0
20240605,184500,608411836,1918,1918,1918,1918,0
20240605,184400,608411836,1918,1918,1918,1918,0
20240605,184300,608411836,1918,1918,1918,1918,0
20240605,184200,608411836,1918,1918,1918,1918,0
20240605,184100,608411836,1918,1918,1918,1918,0
20240605,184000,608411836,1918,1918,1918,1918,0
20240605,183900,608411836,1918,1918,1918,1918,0
20240605,183800,608411836,1918,1918,1918,1918,0
20240605,183700,608411836,1918,1918,1918,1918,0
20240605,183600,608411836,1918,1918,1918,1918,0
20240605,183500,608411836,1918,1918,1918,1918,0
20240605,183400,608411836,1918,1918,1918,1918,5664
20240605,183300,608411836,1918,1918,1918,1918,0
20240605,183200,608411836,1918,1918,1918,1918,0
20240605,183100,608411836,1918,1918,1918,1918,0
20240605,183000,608411836,1918,1918,1918,1918,0
20240605,182900,608411836,1918,1918,1918,1918,0
20240605,182800,608411836,1918,1918,1918,1918,0
20240605,182700,608411836,1918,1918,1918,1918,0
20240605,182600,608411836,1918,1918,1918,1918,0
20240605,182500,608411836,1918,1918,1918,1918,0
20240605,182400,608411836,1918,1918,1918,1918,0
20240605,182300,608411836,1918,1918,1918,1918,0
20240605,182200,608411836,1918,1918,1918,1918,0
20240605,182100,608411836,1918,1918,1918,1918,0
20240605,182000,608411836,1918,1918,1918,1918,0
20240605,181900,608411836,1918,1918,1918,1918,0
20240605,181800,608411836,1918,1918,1918,1918,0
20240605,181700,608411836,1918,1918,1918,1918,0
20240605,181600,608411836,1918,1918,1918,1918,0
20240605,181500,608411836,1918,1918,1918,1918,0
20240605,181400,608411836,1918,1918,1918,1918,0
20240605,181300,608411836,1918,1918,1918,1918,0
20240605,181200,608411836,1918,1918,1918,1918,0
20240605,181100,608411836,1918,1918,1918,1918,0
20240605,181000,608411836,1918,1918,1918,1918,0
20240605,180900,608411836,1918,1918,1918,1918,0
20240605,180800,608411836,1918,1918,1918,1918,0
20240605,180700,608411836,1918,1918,1918,1918,0
20240605,180600,608411836,1918,1918,1918,1918,0
20240605,180500,608411836,1918,1918,1918,1918,0
20240605,180400,608411836,1918,1918,1918,1918,5664
20240605,180300,608411836,1918,1918,1918,1918,0
20240605,180200,608411836,1918,1918,1918,1918,0
20240605,180100,608411836,1918,1918,1918,1918,0
20240605,180000,608411836,1918,1918,1918,1918,0
20240605,175900,608411836,1918,1918,1918,1918,0
20240605,175800,608411836,1918,1918,1918,1918,0
20240605,175700,608411836,1918,1918,1918,1918,0
20240605,175600,608411836,1918,1918,1918,1918,0
20240605,175500,608411836,1918,1918,1918,1918,0
20240605,175400,608411836,1918,1918,1918,1918,0
20240605,175300,608411836,1918,1918,1918,1918,0
20240605,175200,608411836,1918,1918,1918,1918,0
20240605,175100,608411836,1918,1918,1918,1918,0
20240605,175000,608411836,1918,1918,1918,1918,0
20240605,174900,608411836,1918,1918,1918,1918,0
20240605,174800,608411836,1918,1918,1918,1918,0
20240605,174700,608411836,1918,1918,1918,1918,0
20240605,174600,608411836,1918,1918,1918,1918,0
20240605,174500,608411836,1918,1918,1918,1918,0
20240605,174400,608411836,1918,1918,1918,1918,0
20240605,174300,608411836,1918,1918,1918,1918,0
20240605,174200,608411836,1918,1918,1918,1918,0
20240605,174100,608411836,1918,1918,1918,1918,0
20240605,174000,608411836,1918,1918,1918,1918,0
20240605,173900,608411836,1918,1918,1918,1918,0
20240605,173800,608411836,1918,1918,1918,1918,0
20240605,173700,608411836,1918,1918,1918,1918,0
20240605,173600,608411836,1918,1918,1918,1918,0
20240605,173500,608411836,1918,1918,1918,1918,0
20240605,173400,608411836,1918,1918,1918,1918,5664
20240605,173300,608411836,1918,1918,1918,1918,0
20240605,173200,608411836,1918,1918,1918,1918,0
20240605,173100,608411836,1918,1918,1918,1918,0
20240605,173000,608411836,1918,1918,1918,1918,0
20240605,172900,608411836,1918,1918,1918,1918,0
20240605,172800,608411836,1918,1918,1918,1918,0
20240605,172700,608411836,1918,1918,1918,1918,0
20240605,172600,608411836,1918,1918,1918,1918,0
20240605,172500,608411836,1918,1918,1918,1918,0
20240605,172400,608411836,1918,1918,1918,1918,0
20240605,172300,608411836,1918,1918,1918,1918,0
20240605,172200,608411836,1918,1918,1918,1918,0
20240605,172100,608411836,1918,1918,1918,1918,0
20240605,172000,608411836,1918,1918,1918,1918,0
20240605,171900,608411836,1918,1918,1918,1918,0
20240605,171800,608411836,1918,1918,1918,1918,0
20240605,171700,608411836,1918,1918,1918,1918,0
20240605,171600,608411836,1918,1918,1918,1918,0
20240605,171500,608411836,1918,1918,1918,1918,0
20240605,171400,608411836,1918,1918,1918,1918,0
20240605,171300,608411836,1918,1918,1918,1918,0
20240605,171200,608411836,1918,1918,1918,1918,0
20240605,171100,608411836,1918,1918,1918,1918,0
20240605,171000,608411836,1918,1918,1918,1918,0
20240605,170900,608411836,1918,1918,1918,1918,0
20240605,170800,608411836,1918,1918,1918,1918,0
20240605,170700,608411836,1918,1918,1918,1918,0
20240605,170600,608411836,1918,1918,1918,1918,0
20240605,170500,608411836,1918,1918,1918,1918,0
20240605,170400,608411836,1918,1918,1918,1918,5664
20240605,170300,608411836,1918,1918,1918,1918,0
20240605,170200,608411836,1918,1918,1918,1918,0
20240605,170100,608411836,1918,1918,1918,1918,0
20240605,170000,608411836,1918,1918,1918,1918,0
20240605,165900,608411836,1918,1918,1918,1918,0
20240605,165800,608411836,1918,1918,1918,1918,0
20240605,165700,608411836,1918,1918,1918,1918,0
20240605,165600,608411836,1918,1918,1918,1918,0
20240605,165500,608411836,1918,1918,1918,1918,0
20240605,165400,608411836,1918,1918,1918,1918,0
20240605,165300,608411836,1918,1918,1918,1918,0
20240605,165200,608411836,1918,1918,1918,1918,0
20240605,165100,608411836,1918,1918,1918,1918,0
20240605,165000,608411836,1918,1918,1918,1918,0
20240605,164900,608411836,1918,1918,1918,1918,0
20240605,164800,608411836,1918,1918,1918,1918,0
20240605,164700,608411836,1918,1918,1918,1918,0
20240605,164600,608411836,1918,1918,1918,1918,0
20240605,164500,608411836,1918,1918,1918,1918,0
20240605,164400,608411836,1918,1918,1918,1918,0
20240605,164300,608411836,1918,1918,1918,1918,0
20240605,164200,608411836,1918,1918,1918,1918,0
20240605,164100,608411836,1918,1918,1918,1918,0
20240605,164000,608411836,1918,1918,1918,1918,0
20240605,163900,608411836,1918,1918,1918,1918,0
20240605,163800,608411836,1918,1918,1918,1918,0
20240605,163700,608411836,1918,1918,1918,1918,0
20240605,163600,608411836,1918,1918,1918,1918,0
20240605,163500,608411836,1918,1918,1918,1918,0
20240605,163400,608411836,1918,1918,1918,1918,5664
20240605,163300,608411836,1918,1918,1918,1918,0
20240605,163200,608411836,1918,1918,1918,1918,0
20240605,163100,608411836,1918,1918,1918,1918,0
20240605,163000,608411836,1918,1918,1918,1918,0
20240605,162900,608411836,1918,1918,1918,1918,0
20240605,162800,608411836,1918,1918,1918,1918,0
20240605,162700,608411836,1918,1918,1918,1918,0
20240605,162600,608411836,1918,1918,1918,1918,0
20240605,162500,608411836,1918,1918,1918,1918,0
20240605,162400,608411836,1918,1918,1918,1918,0
20240605,162300,608411836,1918,1918,1918,1918,0
20240605,162200,608411836,1918,1918,1918,1918,0
20240605,162100,608411836,1918,1918,1918,1918,0
20240605,162000,608411836,1918,1918,1918,1918,0
20240605,161900,608411836,1918,1918,1918,1918,0
20240605,161800,608411836,1918,1918,1918,1918,0
20240605,161700,608411836,1918,1918,1918,1918,0
20240605,161600,608411836,1918,1918,1918,1918,0
20240605,161500,608411836,1918,1918,1918,1918,0
20240605,161400,608411836,1918,1918,1918,1918,0
20240605,161300,608411836,1918,1918,1918,1918,0
20240605,161200,608411836,1918,1918,1918,1918,0
20240605,161100,608411836,1918,1918,1918,1918,0
20240605,161000,608411836,1918,1918,1918,1918,0
20240605,160900,608411836,1918,1918,1918,1918,0
20240605,160800,608411836,1918,1918,1918,1918,0
20240605,160700,608411836,1918,1918,1918,1918,0
20240605,160600,608411836,1918,1918,1918,1918,0
20240605,160500,608411836,1918,1918,1918,1918,0
20240605,160400,608411836,1918,1918,1918,1918,5664
20240605,160300,608411836,1918,1918,1918,1918,0
20240605,160200,608411836,1918,1918,1918,1918,0
20240605,160100,608411836,1918,1918,1918,1918,0
20240605,160000,608411836,1918,1918,1918,1918,0
20240605,155900,608411836,1918,1918,1918,1918,0
20240605,155800,608411836,1918,1918,1918,1918,0
20240605,155700,608411836,1918,1918,1918,1918,0
20240605,155600,608411836,1918,1918,1918,1918,0
20240605,155500,608411836,1918,1918,1918,1918,0
20240605,155400,608411836,1918,1918,1918,1918,0
20240605,155300,608411836,1918,1918,1918,1918,0
20240605,155200,608411836,1918,1918,1918,1918,0
20240605,155100,608411836,1918,1918,1918,1918,0
20240605,155000,608411836,1918,1918,1918,1918,0
20240605,154900,608411836,1918,1918,1918,1918,0
20240605,154800,608411836,1918,1918,1918,1918,0
20240605,154700,608411836,1918,1918,1918,1918,0
20240605,154600,608411836,1918,1918,1918,1918,0
20240605,154500,608411836,1918,1918,1918,1918,0
20240605,154400,608411836,1918,1918,1918,1918,0
20240605,154300,608411836,1918,1918,1918,1918,0
20240605,154200,608411836,1918,1918,1918,1918,0
20240605,154100,608411836,1918,1918,1918,1918,0
20240605,154000,608411836,1918,1918,1918,1918,0
20240605,153900,608411836,1918,1918,1918,1918,0
20240605,153800,608411836,1918,1918,1918,1918,0
20240605,153700,608411836,1918,1918,1918,1918,0
20240605,153600,608411836,1918,1918,1918,1918,0
20240605,153500,608411836,1918,1918,1918,1918,0
20240605,153400,608411836,1918,1918,1918,1918,5664
20240605,153300,608411836,1918,1918,1918,1918,0
20240605,153200,608411836,1918,1918,1918,1918,0
20240605,153100,608411836,1918,1918,1918,1918,0
20240605,153000,608411836,1918,1918,1918,1918,5664
20240605,152900,597548284,1910,1910,1910,1910,0
20240605,152800,597548284,1910,1910,1910,1910,0
20240605,152700,597548284,1910,1910,1910,1910,0
20240605,152600,597548284,1910,1910,1910,1910,0
20240605,152500,597548284,1910,1910,1910,1910,0
20240605,152400,597548284,1910,1910,1910,1910,0
20240605,152300,597548284,1910,1910,1910,1910,0
20240605,152200,597548284,1910,1910,1910,1910,0
20240605,152100,597548284,1910,1910,1910,1910,0
20240605,152000,597548284,1910,1910,1910,1910,0
20240605,151900,597548284,1910,1920,1920,1910,1108
20240605,151800,595429722,1920,1918,1920,1918,814
20240605,151700,593868399,1917,1915,1917,1915,2860
20240605,151600,588388585,1916,1915,1916,1914,2259
20240605,151500,584062402,1916,1916,1916,1915,76
20240605,151400,583916821,1917,1917,1917,1917,118
20240605,151300,583690615,1917,1918,1918,1917,2
20240605,151200,583686780,1917,1917,1917,1917,1
20240605,151100,583684863,1917,1918,1918,1916,267
20240605,151000,583172890,1920,1913,1920,1913,2521
20240605,150900,578340247,1916,1916,1916,1916,914
20240605,150800,576589023,1916,1913,1920,1912,2414
20240605,150700,571961928,1914,1911,1914,1910,938
20240605,150600,570169994,1911,1917,1917,1911,1315
20240605,150500,567656953,1917,1917,1918,1917,3042
20240605,150400,561822839,1917,1917,1917,1917,1707
20240605,150300,558550520,1918,1920,1920,1911,5881
20240605,150200,547283756,1923,1923,1923,1923,1
20240605,150100,547281833,1920,1924,1924,1920,1331
20240605,150000,544725981,1923,1924,1924,1923,29
20240605,145900,544670211,1926,1924,1926,1924,290
20240605,145800,544112051,1926,1926,1926,1926,91
20240605,145700,543936785,1926,1926,1926,1926,299
20240605,145600,543360911,1926,1926,1926,1924,223
20240605,145500,542931457,1926,1925,1926,1923,302
20240605,145400,542350453,1926,1931,1931,1924,7184
20240605,145300,528512844,1927,1936,1936,1927,9630
20240605,145200,509935624,1939,1939,1939,1939,0
20240605,145100,509935624,1939,1935,1939,1931,11594
20240605,145000,487518238,1935,1940,1941,1935,13271
20240605,144900,461814998,1943,1943,1943,1943,0
20240605,144800,461814998,1943,1943,1943,1943,0
20240605,144700,461814998,1943,1943,1943,1943,0
20240605,144600,461814998,1943,1943,1943,1943,20
20240605,144500,461776138,1944,1941,1944,1939,254
20240605,144400,461283318,1939,1945,1945,1939,15769
20240605,144300,430668881,1947,1946,1947,1945,7594
20240605,144200,415893192,1947,1948,1950,1945,12489
20240605,144100,391582712,1952,1947,1952,1945,16283
20240605,144000,359855679,1947,1939,1947,1938,8021
20240605,143900,344275259,1938,1937,1938,1937,612
20240605,143800,343089220,1938,1938,1938,1938,51
20240605,143700,342990382,1938,1939,1939,1938,284
20240605,143600,342439806,1939,1939,1939,1939,0
20240605,143500,342439806,1939,1939,1939,1939,29
20240605,143400,342383575,1939,1936,1939,1935,2881
20240605,143300,336806429,1939,1940,1940,1936,224
20240605,143200,336372426,1940,1945,1945,1936,2954
20240605,143100,330642383,1940,1935,1940,1935,7707
20240605,143000,315718099,1933,1930,1933,1930,12228
20240605,142900,292084832,1930,1931,1931,1930,301
20240605,142800,291503602,1930,1930,1930,1930,177
20240605,142700,291161992,1929,1929,1929,1929,25
20240605,142600,291113767,1929,1930,1930,1925,7934
20240605,142500,275834219,1931,1931,1931,1931,0
20240605,142400,275834219,1931,1931,1931,1931,2
20240605,142300,275830357,1931,1931,1931,1931,2
20240605,142200,275826495,1930,1928,1930,1928,44
20240605,142100,275741599,1930,1930,1930,1930,0
20240605,142000,275741599,1930,1930,1930,1930,1622
20240605,141900,272611139,1929,1928,1929,1928,483
20240605,141800,271679532,1928,1928,1928,1928,58
20240605,141700,271567708,1926,1926,1926,1926,12
20240605,141600,271544596,1926,1926,1926,1926,551
20240605,141500,270483370,1927,1927,1927,1927,102
20240605,141400,270286816,1928,1928,1929,1928,5
20240605,141300,270277174,1928,1927,1928,1927,207
20240605,141200,269878179,1924,1930,1930,1924,7988
20240605,141100,254477292,1930,1930,1930,1930,20
20240605,141000,254438692,1930,1930,1930,1929,519
20240605,140900,253437038,1930,1930,1930,1930,0
20240605,140800,253437038,1930,1930,1930,1930,0
20240605,140700,253437038,1930,1931,1931,1930,203
20240605,140600,253045129,1932,1932,1932,1932,0
20240605,140500,253045129,1932,1932,1932,1929,2093
20240605,140400,249004712,1932,1932,1932,1932,0
20240605,140300,249004712,1932,1932,1932,1932,0
20240605,140200,249004712,1932,1932,1932,1932,0
20240605,140100,249004712,1932,1932,1932,1932,69
20240605,140000,248871404,1932,1932,1932,1932,131
20240605,135900,248618312,1931,1932,1932,1931,311
20240605,135800,248017621,1932,1933,1933,1931,673
20240605,135700,246717492,1933,1933,1933,1933,15
20240605,135600,246688497,1933,1933,1933,1933,0
20240605,135500,246688497,1933,1933,1933,1933,0
20240605,135400,246688497,1933,1933,1933,1933,0
20240605,135300,246688497,1933,1933,1933,1933,181
20240605,135200,246338624,1931,1933,1933,1931,735
20240605,135100,244917919,1932,1932,1932,1931,831
20240605,135000,243312444,1931,1931,1931,1931,0
20240605,134900,243312444,1931,1931,1931,1931,0
20240605,134800,243312444,1931,1931,1931,1931,0
20240605,134700,243312444,1931,1931,1931,1931,0
20240605,134600,243312444,1931,1931,1931,1931,0
20240605,134500,243312444,1931,1931,1931,1931,0
20240605,134400,243312444,1931,1931,1931,1931,0
20240605,134300,243312444,1931,1931,1931,1931,0
20240605,134200,243312444,1931,1931,1931,1931,100
20240605,134100,243119344,1929,1929,1929,1929,404
20240605,134000,242340028,1932,1932,1932,1932,10
20240605,133900,242320708,1929,1929,1929,1929,0
20240605,133800,242320708,1929,1929,1929,1929,50
20240605,133700,242224258,1932,1929,1932,1929,52
20240605,133600,242123920,1932,1932,1932,1932,0
20240605,133500,242123920,1932,1932,1932,1932,0
20240605,133400,242123920,1932,1932,1932,1932,0
20240605,133300,242123920,1932,1929,1932,1928,147
20240605,133200,241840011,1931,1933,1933,1931,433
20240605,133100,241003858,1933,1933,1933,1933,0
20240605,133000,241003858,1933,1933,1933,1933,10
20240605,132900,240984528,1931,1931,1931,1931,311
20240605,132800,240383987,1930,1930,1930,1930,10
20240605,132700,240364687,1929,1929,1929,1929,0
20240605,132600,240364687,1929,1929,1929,1929,0
20240605,132500,240364687,1929,1931,1931,1929,64
20240605,132400,240241201,1930,1932,1932,1930,149
20240605,132300,239953611,1930,1930,1930,1930,0
20240605,132200,239953611,1930,1930,1930,1930,0
20240605,132100,239953611,1930,1930,1930,1930,0
20240605,132000,239953611,1930,1930,1930,1930,0
20240605,131900,239953611,1930,1932,1932,1930,20
20240605,131800,239914991,1930,1932,1933,1930,205
20240605,131700,239519138,1930,1932,1932,1930,98
20240605,131600,239329996,1933,1933,1933,1933,0
20240605,131500,239329996,1933,1933,1933,1933,0
20240605,131400,239329996,1933,1933,1933,1933,0
20240605,131300,239329996,1933,1930,1933,1930,226
20240605,131200,238893581,1931,1931,1931,1931,215
20240605,131100,238478416,1931,1931,1931,1931,0
20240605,131000,238478416,1931,1931,1931,1931,13
20240605,130900,238453313,1933,1933,1933,1933,0
20240605,130800,238453313,1933,1933,1933,1933,110
20240605,130700,238240683,1933,1930,1933,1930,323
20240605,130600,237616972,1930,1930,1930,1930,0
20240605,130500,237616972,1930,1930,1930,1930,16
20240605,130400,237586092,1930,1934,1934,1930,1064
20240605,130300,235530526,1936,1936,1936,1936,10
20240605,130200,235511166,1936,1936,1936,1936,0
20240605,130100,235511166,1936,1936,1936,1936,1
20240605,130000,235509230,1936,1936,1936,1936,20
20240605,125900,235470510,1934,1936,1936,1934,85
20240605,125800,235306018,1936,1936,1936,1936,0
20240605,125700,235306018,1936,1936,1936,1936,1
20240605,125600,235304082,1936,1936,1936,1936,11
20240605,125500,235282786,1936,1936,1936,1936,0
20240605,125400,235282786,1936,1936,1936,1936,0
20240605,125300,235282786,1936,1936,1936,1936,0
20240605,125200,235282786,1936,1936,1936,1936,0
20240605,125100,235282786,1936,1936,1936,1936,10
20240605,125000,235263426,1934,1934,1934,1934,44
20240605,124900,235178330,1936,1937,1937,1933,755
20240605,124800,233718082,1937,1937,1937,1937,0
20240605,124700,233718082,1937,1936,1937,1936,187
20240605,124600,233356040,1936,1936,1936,1936,0
20240605,124500,233356040,1936,1936,1936,1936,16
20240605,124400,233325064,1936,1936,1936,1936,10
20240605,124300,233305704,1936,1936,1936,1936,0
20240605,124200,233305704,1936,1936,1936,1936,0
20240605,124100,233305704,1936,1936,1936,1936,0
20240605,124000,233305704,1936,1934,1936,1934,10
20240605,123900,233286348,1933,1933,1933,1933,1576
20240605,123800,230239940,1933,1933,1933,1933,4
20240605,123700,230232208,1933,1933,1933,1927,30
20240605,123600,230174307,1927,1927,1927,1927,0
20240605,123500,230174307,1927,1933,1933,1927,194
20240605,123400,229799389,1933,1933,1933,1933,2
20240605,123300,229795523,1933,1933,1933,1933,5
20240605,123200,229785858,1933,1933,1933,1933,10
20240605,123100,229766528,1927,1927,1927,1927,246
20240605,123000,229292486,1933,1933,1933,1933,10
20240605,122900,229273156,1927,1927,1927,1927,7
20240605,122800,229259667,1932,1932,1933,1932,88
20240605,122700,229089641,1932,1932,1932,1932,0
20240605,122600,229089641,1932,1932,1932,1932,3
20240605,122500,229083845,1932,1932,1932,1932,0
20240605,122400,229083845,1932,1932,1932,1932,5
20240605,122300,229074185,1934,1933,1934,1933,174
20240605,122200,228737692,1933,1933,1933,1933,0
20240605,122100,228737692,1933,1933,1933,1933,3
20240605,122000,228731893,1935,1935,1935,1935,0
20240605,121900,228731893,1935,1935,1935,1935,0
20240605,121800,228731893,1935,1935,1935,1935,0
20240605,121700,228731893,1935,1935,1935,1935,0
20240605,121600,228731893,1935,1935,1935,1935,0
20240605,121500,228731893,1935,1935,1935,1935,1
20240605,121400,228729958,1923,1923,1923,1923,0
20240605,121300,228729958,1923,1923,1923,1923,0
20240605,121200,228729958,1923,1925,1925,1923,200
20240605,121100,228345221,1935,1935,1935,1935,10
20240605,121000,228325871,1934,1934,1934,1934,0
20240605,120900,228325871,1934,1933,1934,1933,20
20240605,120800,228287201,1923,1923,1923,1923,0
20240605,120700,228287201,1923,1923,1923,1923,0
20240605,120600,228287201,1923,1923,1923,1923,0
20240605,120500,228287201,1923,1924,1924,1923,2000
20240605,120400,224440142,1936,1936,1936,1936,0
20240605,120300,224440142,1936,1936,1936,1936,0
20240605,120200,224440142,1936,1936,1936,1936,10
20240605,120100,224420782,1934,1934,1934,1934,700
20240605,120000,223066982,1934,1934,1934,1934,0
20240605,115900,223066982,1934,1934,1934,1934,84
20240605,115800,222904526,1934,1923,1934,1923,292
20240605,115700,222342900,1934,1934,1934,1934,0
20240605,115600,222342900,1934,1934,1934,1934,0
20240605,115500,222342900,1934,1934,1934,1934,0
20240605,115400,222342900,1934,1934,1934,1934,11
20240605,115300,222321626,1923,1934,1934,1923,931
20240605,115200,220531199,1924,1924,1924,1924,0
20240605,115100,220531199,1924,1924,1924,1924,25
20240605,115000,220483099,1923,1923,1923,1923,0
20240605,114900,220483099,1923,1923,1923,1923,0
20240605,114800,220483099,1923,1923,1923,1923,0
20240605,114700,220483099,1923,1924,1924,1923,1000
20240605,114600,218559999,1933,1933,1933,1933,0
20240605,114500,218559999,1933,1933,1933,1933,0
20240605,114400,218559999,1933,1933,1933,1933,0
20240605,114300,218559999,1933,1933,1933,1933,0
20240605,114200,218559999,1933,1933,1933,1933,0
20240605,114100,218559999,1933,1933,1933,1933,0
20240605,114000,218559999,1933,1933,1933,1933,1
20240605,113900,218558066,1923,1930,1930,1923,1100
20240605,113800,216440851,1932,1932,1932,1932,365
20240605,113700,215735671,1932,1932,1932,1932,200
20240605,113600,215349271,1933,1933,1933,1933,0
20240605,113500,215349271,1933,1933,1933,1933,0
20240605,113400,215349271,1933,1933,1933,1933,0
20240605,113300,215349271,1933,1933,1933,1933,0
20240605,113200,215349271,1933,1933,1933,1933,0
20240605,113100,215349271,1933,1933,1933,1933,0
20240605,113000,215349271,1933,1933,1933,1933,11
20240605,112900,215328008,1929,1934,1934,1929,294
20240605,112800,214760647,1937,1937,1937,1937,0
20240605,112700,214760647,1937,1937,1937,1937,0
20240605,112600,214760647,1937,1934,1937,1934,1012
20240605,112500,212802566,1937,1937,1937,1937,0
20240605,112400,212802566,1937,1937,1937,1937,0
20240605,112300,212802566,1937,1932,1937,1932,50
20240605,112200,212705961,1934,1934,1934,1934,0
20240605,112100,212705961,1934,1934,1934,1934,258
20240605,112000,212206989,1928,1930,1930,1928,2265
20240605,111900,207836677,1937,1929,1937,1929,490
20240605,111800,206891459,1928,1928,1928,1928,1331
20240605,111700,204325291,1928,1928,1928,1928,1
20240605,111600,204323363,1929,1929,1929,1929,10
20240605,111500,204304073,1921,1921,1921,1921,221
20240605,111400,203879532,1920,1920,1920,1920,0
20240605,111300,203879532,1920,1920,1920,1920,0
20240605,111200,203879532,1920,1919,1920,1919,1500
20240605,111100,200999790,1917,1921,1921,1917,7053
20240605,111000,187466274,1921,1924,1924,1921,4295
20240605,110900,179211360,1924,1926,1926,1924,181
20240605,110800,178863114,1924,1925,1927,1923,326
20240605,110700,178236102,1927,1930,1930,1924,442
20240605,110600,177385679,1926,1929,1929,1926,5
20240605,110500,177376043,1930,1930,1930,1926,3
20240605,110400,177370257,1926,1926,1926,1924,805
20240605,110300,175821432,1930,1924,1930,1924,548
20240605,110200,174767072,1924,1924,1924,1924,0
20240605,110100,174767072,1924,1924,1924,1924,0
20240605,110000,174767072,1924,1924,1924,1924,100
20240605,105900,174574672,1930,1930,1930,1930,0
20240605,105800,174574672,1930,1930,1930,1930,10
20240605,105700,174555372,1922,1922,1922,1922,0
20240605,105600,174555372,1922,1921,1922,1921,2390
20240605,105500,169963682,1921,1926,1926,1921,3240
20240605,105400,163729876,1938,1938,1938,1938,10
20240605,105300,163710496,1927,1927,1927,1927,10
20240605,105200,163691226,1927,1929,1929,1927,122
20240605,105100,163455921,1939,1939,1939,1939,0
20240605,105000,163455921,1939,1939,1939,1939,0
20240605,104900,163455921,1939,1939,1939,1939,0
20240605,104800,163455921,1939,1939,1939,1939,0
20240605,104700,163455921,1939,1939,1939,1939,8
20240605,104600,163440409,1939,1939,1939,1939,1
20240605,104500,163438470,1939,1939,1939,1939,1
20240605,104400,163436531,1939,1939,1939,1939,0
20240605,104300,163436531,1939,1939,1939,1939,0
20240605,104200,163436531,1939,1939,1939,1939,60
20240605,104100,163320191,1940,1940,1940,1940,0
20240605,104000,163320191,1940,1930,1940,1929,507
20240605,103900,162340728,1931,1932,1932,1931,303
20240605,103800,161755433,1932,1934,1943,1932,3215
20240605,103700,155541398,1945,1945,1945,1945,2
20240605,103600,155537508,1945,1945,1945,1945,0
20240605,103500,155537508,1945,1945,1945,1945,0
20240605,103400,155537508,1945,1945,1945,1945,6
20240605,103300,155525838,1945,1945,1945,1945,200
20240605,103200,155136838,1949,1949,1949,1949,0
20240605,103100,155136838,1949,1949,1949,1949,0
20240605,103000,155136838,1949,1949,1949,1949,6
20240605,102900,155125144,1949,1949,1949,1949,0
20240605,102800,155125144,1949,1943,1949,1932,1113
20240605,102700,152960626,1944,1941,1944,1940,1057
20240605,102600,150907248,1933,1933,1933,1933,1
20240605,102500,150905315,1942,1938,1945,1938,51
20240605,102400,150806438,1938,1937,1945,1937,1273
20240605,102300,148339019,1936,1931,1936,1930,1002
20240605,102200,146399158,1931,1935,1938,1931,1110
20240605,102100,144251191,1935,1927,1935,1927,2049
20240605,102000,140287321,1925,1926,1926,1925,2
20240605,101900,140283470,1927,1927,1927,1927,222
20240605,101800,139855676,1927,1927,1927,1927,0
20240605,101700,139855676,1927,1927,1927,1927,9
20240605,101600,139838333,1927,1920,1927,1919,1083
20240605,101500,137756452,1919,1924,1924,1919,494
20240605,101400,136807211,1924,1925,1925,1923,7
20240605,101300,136793743,1926,1927,1927,1926,2
20240605,101200,136789890,1936,1936,1936,1936,0
20240605,101100,136789890,1936,1936,1936,1936,0
20240605,101000,136789890,1936,1936,1936,1936,5
20240605,100900,136780210,1923,1922,1923,1922,2
20240605,100800,136776365,1937,1923,1937,1923,3796
20240605,100700,129474112,1920,1921,1921,1920,1021
20240605,100600,127513272,1923,1923,1923,1923,0
20240605,100500,127513272,1923,1919,1924,1919,2701
20240605,100400,122325407,1920,1919,1920,1919,620
20240605,100300,121135607,1919,1919,1919,1919,2
20240605,100200,121131769,1902,1902,1902,1902,0
20240605,100100,121131769,1902,1924,1924,1902,8016
20240605,100000,105774426,1925,1926,1926,1925,810
20240605,095900,104214666,1926,1933,1933,1926,528
20240605,095800,103194430,1933,1934,1934,1933,251
20240605,095700,102709197,1934,1934,1934,1933,202
20240605,095600,102318673,1934,1934,1934,1934,201
20240605,095500,101929939,1930,1930,1930,1930,260
20240605,095400,101428139,1935,1935,1935,1935,401
20240605,095300,100652204,1935,1933,1938,1922,19980
20240605,095200,62094419,1940,1940,1940,1940,1
20240605,095100,62092479,1933,1940,1940,1933,6
20240605,095000,62080846,1932,1932,1932,1932,0
20240605,094900,62080846,1932,1940,1940,1932,1014
20240605,094800,60119252,1933,1935,1942,1933,61
20240605,094700,60001310,1933,1933,1933,1933,10
20240605,094600,59981980,1939,1939,1939,1939,0
20240605,094500,59981980,1939,1932,1939,1932,102
20240605,094400,59784902,1932,1935,1935,1932,2971
20240605,094300,54041839,1940,1940,1940,1940,0
20240605,094200,54041839,1940,1940,1940,1940,0
20240605,094100,54041839,1940,1940,1940,1940,134
20240605,094000,53781879,1943,1943,1943,1943,0
20240605,093900,53781879,1943,1943,1943,1943,19
20240605,093800,53744962,1943,1942,1943,1942,20
20240605,093700,53706103,1943,1943,1943,1943,0
20240605,093600,53706103,1943,1943,1943,1943,0
20240605,093500,53706103,1943,1941,1943,1941,52
20240605,093400,53605167,1941,1939,1941,1934,983
20240605,093300,51702380,1939,1939,1939,1939,300
20240605,093200,51120680,1941,1941,1941,1941,0
20240605,093100,51120680,1941,1933,1941,1933,70
20240605,093000,50985362,1934,1934,1934,1934,300
20240605,092900,50405162,1940,1936,1943,1933,5135
20240605,092800,40475057,1943,1943,1943,1943,0
20240605,092700,40475057,1943,1943,1943,1943,0
20240605,092600,40475057,1943,1943,1943,1943,100
20240605,092500,40280757,1943,1943,1943,1943,10
20240605,092400,40261327,1932,1932,1932,1932,0
20240605,092300,40261327,1932,1932,1932,1932,4000
20240605,092200,32533327,1943,1943,1943,1943,0
20240605,092100,32533327,1943,1939,1943,1931,5330
20240605,092000,22222478,1939,1939,1939,1939,0
20240605,091900,22222478,1939,1939,1939,1939,510
20240605,091800,21233588,1941,1942,1942,1941,701
20240605,091700,19872946,1950,1941,1950,1941,14
20240605,091600,19845754,1941,1951,1951,1941,11
20240605,091500,19824393,1939,1948,1951,1939,214
20240605,091400,19408124,1951,1951,1951,1951,1
20240605,091300,19406173,1936,1936,1936,1936,107
20240605,091200,19199021,1951,1939,1951,1935,2580
20240605,091100,14202928,1939,1939,1939,1939,149
20240605,091000,13914017,1939,1939,1939,1939,1
20240605,090900,13912078,1956,1956,1956,1956,0
20240605,090800,13912078,1956,1956,1956,1956,1
20240605,090700,13910122,1956,1942,1957,1942,502
20240605,090600,12935209,1942,1942,1942,1942,101
20240605,090500,12739067,1941,1942,1942,1941,262
20240605,090400,12230364,1942,1943,1943,1942,781
20240605,090300,10713658,1943,1959,1959,1943,302
20240605,090200,10126856,1959,1959,1959,1959,612
20240605,090100,8927948,1960,1954,1960,1950,1311
20240605,090000,6366504,1959,1960,1960,1959,3249