KissMeData/226340/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,204800,1019352706,1903,1903,1903,1903,8099
20240925,204700,1019352706,1903,1903,1903,1903,0
20240925,204600,1019352706,1903,1903,1903,1903,0
20240925,204500,1019352706,1903,1903,1903,1903,0
20240925,204400,1019352706,1903,1903,1903,1903,0
20240925,204300,1019352706,1903,1903,1903,1903,0
20240925,204200,1019352706,1903,1903,1903,1903,0
20240925,204100,1019352706,1903,1903,1903,1903,0
20240925,204000,1019352706,1903,1903,1903,1903,0
20240925,203900,1019352706,1903,1903,1903,1903,0
20240925,203800,1019352706,1903,1903,1903,1903,0
20240925,203700,1019352706,1903,1903,1903,1903,0
20240925,203600,1019352706,1903,1903,1903,1903,0
20240925,203500,1019352706,1903,1903,1903,1903,0
20240925,203400,1019352706,1903,1903,1903,1903,0
20240925,203300,1019352706,1903,1903,1903,1903,0
20240925,203200,1019352706,1903,1903,1903,1903,0
20240925,203100,1019352706,1903,1903,1903,1903,0
20240925,203000,1019352706,1903,1903,1903,1903,0
20240925,202900,1019352706,1903,1903,1903,1903,0
20240925,202800,1019352706,1903,1903,1903,1903,0
20240925,202700,1019352706,1903,1903,1903,1903,0
20240925,202600,1019352706,1903,1903,1903,1903,0
20240925,202500,1019352706,1903,1903,1903,1903,0
20240925,202400,1019352706,1903,1903,1903,1903,0
20240925,202300,1019352706,1903,1903,1903,1903,0
20240925,202200,1019352706,1903,1903,1903,1903,0
20240925,202100,1019352706,1903,1903,1903,1903,0
20240925,202000,1019352706,1903,1903,1903,1903,0
20240925,201900,1019352706,1903,1903,1903,1903,0
20240925,201800,1019352706,1903,1903,1903,1903,8099
20240925,201700,1019352706,1903,1903,1903,1903,0
20240925,201600,1019352706,1903,1903,1903,1903,0
20240925,201500,1019352706,1903,1903,1903,1903,0
20240925,201400,1019352706,1903,1903,1903,1903,0
20240925,201300,1019352706,1903,1903,1903,1903,0
20240925,201200,1019352706,1903,1903,1903,1903,0
20240925,201100,1019352706,1903,1903,1903,1903,0
20240925,201000,1019352706,1903,1903,1903,1903,0
20240925,200900,1019352706,1903,1903,1903,1903,0
20240925,200800,1019352706,1903,1903,1903,1903,0
20240925,200700,1019352706,1903,1903,1903,1903,0
20240925,200600,1019352706,1903,1903,1903,1903,0
20240925,200500,1019352706,1903,1903,1903,1903,0
20240925,200400,1019352706,1903,1903,1903,1903,0
20240925,200300,1019352706,1903,1903,1903,1903,0
20240925,200200,1019352706,1903,1903,1903,1903,0
20240925,200100,1019352706,1903,1903,1903,1903,0
20240925,200000,1019352706,1903,1903,1903,1903,0
20240925,195900,1019352706,1903,1903,1903,1903,0
20240925,195800,1019352706,1903,1903,1903,1903,0
20240925,195700,1019352706,1903,1903,1903,1903,0
20240925,195600,1019352706,1903,1903,1903,1903,0
20240925,195500,1019352706,1903,1903,1903,1903,0
20240925,195400,1019352706,1903,1903,1903,1903,0
20240925,195300,1019352706,1903,1903,1903,1903,0
20240925,195200,1019352706,1903,1903,1903,1903,0
20240925,195100,1019352706,1903,1903,1903,1903,0
20240925,195000,1019352706,1903,1903,1903,1903,0
20240925,194900,1019352706,1903,1903,1903,1903,0
20240925,194800,1019352706,1903,1903,1903,1903,8099
20240925,194700,1019352706,1903,1903,1903,1903,0
20240925,194600,1019352706,1903,1903,1903,1903,0
20240925,194500,1019352706,1903,1903,1903,1903,0
20240925,194400,1019352706,1903,1903,1903,1903,0
20240925,194300,1019352706,1903,1903,1903,1903,0
20240925,194200,1019352706,1903,1903,1903,1903,0
20240925,194100,1019352706,1903,1903,1903,1903,0
20240925,194000,1019352706,1903,1903,1903,1903,0
20240925,193900,1019352706,1903,1903,1903,1903,0
20240925,193800,1019352706,1903,1903,1903,1903,0
20240925,193700,1019352706,1903,1903,1903,1903,0
20240925,193600,1019352706,1903,1903,1903,1903,0
20240925,193500,1019352706,1903,1903,1903,1903,0
20240925,193400,1019352706,1903,1903,1903,1903,0
20240925,193300,1019352706,1903,1903,1903,1903,0
20240925,193200,1019352706,1903,1903,1903,1903,0
20240925,193100,1019352706,1903,1903,1903,1903,0
20240925,193000,1019352706,1903,1903,1903,1903,0
20240925,192900,1019352706,1903,1903,1903,1903,0
20240925,192800,1019352706,1903,1903,1903,1903,0
20240925,192700,1019352706,1903,1903,1903,1903,0
20240925,192600,1019352706,1903,1903,1903,1903,0
20240925,192500,1019352706,1903,1903,1903,1903,0
20240925,192400,1019352706,1903,1903,1903,1903,0
20240925,192300,1019352706,1903,1903,1903,1903,0
20240925,192200,1019352706,1903,1903,1903,1903,0
20240925,192100,1019352706,1903,1903,1903,1903,0
20240925,192000,1019352706,1903,1903,1903,1903,0
20240925,191900,1019352706,1903,1903,1903,1903,0
20240925,191800,1019352706,1903,1903,1903,1903,8099
20240925,191700,1019352706,1903,1903,1903,1903,0
20240925,191600,1019352706,1903,1903,1903,1903,0
20240925,191500,1019352706,1903,1903,1903,1903,0
20240925,191400,1019352706,1903,1903,1903,1903,0
20240925,191300,1019352706,1903,1903,1903,1903,0
20240925,191200,1019352706,1903,1903,1903,1903,0
20240925,191100,1019352706,1903,1903,1903,1903,0
20240925,191000,1019352706,1903,1903,1903,1903,0
20240925,190900,1019352706,1903,1903,1903,1903,0
20240925,190800,1019352706,1903,1903,1903,1903,0
20240925,190700,1019352706,1903,1903,1903,1903,0
20240925,190600,1019352706,1903,1903,1903,1903,0
20240925,190500,1019352706,1903,1903,1903,1903,0
20240925,190400,1019352706,1903,1903,1903,1903,0
20240925,190300,1019352706,1903,1903,1903,1903,0
20240925,190200,1019352706,1903,1903,1903,1903,0
20240925,190100,1019352706,1903,1903,1903,1903,0
20240925,190000,1019352706,1903,1903,1903,1903,0
20240925,185900,1019352706,1903,1903,1903,1903,0
20240925,185800,1019352706,1903,1903,1903,1903,0
20240925,185700,1019352706,1903,1903,1903,1903,0
20240925,185600,1019352706,1903,1903,1903,1903,0
20240925,185500,1019352706,1903,1903,1903,1903,0
20240925,185400,1019352706,1903,1903,1903,1903,0
20240925,185300,1019352706,1903,1903,1903,1903,0
20240925,185200,1019352706,1903,1903,1903,1903,0
20240925,185100,1019352706,1903,1903,1903,1903,0
20240925,185000,1019352706,1903,1903,1903,1903,0
20240925,184900,1019352706,1903,1903,1903,1903,0
20240925,184800,1019352706,1903,1903,1903,1903,8099
20240925,184700,1019352706,1903,1903,1903,1903,0
20240925,184600,1019352706,1903,1903,1903,1903,0
20240925,184500,1019352706,1903,1903,1903,1903,0
20240925,184400,1019352706,1903,1903,1903,1903,0
20240925,184300,1019352706,1903,1903,1903,1903,0
20240925,184200,1019352706,1903,1903,1903,1903,0
20240925,184100,1019352706,1903,1903,1903,1903,0
20240925,184000,1019352706,1903,1903,1903,1903,0
20240925,183900,1019352706,1903,1903,1903,1903,0
20240925,183800,1019352706,1903,1903,1903,1903,0
20240925,183700,1019352706,1903,1903,1903,1903,0
20240925,183600,1019352706,1903,1903,1903,1903,0
20240925,183500,1019352706,1903,1903,1903,1903,0
20240925,183400,1019352706,1903,1903,1903,1903,0
20240925,183300,1019352706,1903,1903,1903,1903,0
20240925,183200,1019352706,1903,1903,1903,1903,0
20240925,183100,1019352706,1903,1903,1903,1903,0
20240925,183000,1019352706,1903,1903,1903,1903,0
20240925,182900,1019352706,1903,1903,1903,1903,0
20240925,182800,1019352706,1903,1903,1903,1903,0
20240925,182700,1019352706,1903,1903,1903,1903,0
20240925,182600,1019352706,1903,1903,1903,1903,0
20240925,182500,1019352706,1903,1903,1903,1903,0
20240925,182400,1019352706,1903,1903,1903,1903,0
20240925,182300,1019352706,1903,1903,1903,1903,0
20240925,182200,1019352706,1903,1903,1903,1903,0
20240925,182100,1019352706,1903,1903,1903,1903,0
20240925,182000,1019352706,1903,1903,1903,1903,0
20240925,181900,1019352706,1903,1903,1903,1903,0
20240925,181800,1019352706,1903,1903,1903,1903,8099
20240925,181700,1019352706,1903,1903,1903,1903,0
20240925,181600,1019352706,1903,1903,1903,1903,0
20240925,181500,1019352706,1903,1903,1903,1903,0
20240925,181400,1019352706,1903,1903,1903,1903,0
20240925,181300,1019352706,1903,1903,1903,1903,0
20240925,181200,1019352706,1903,1903,1903,1903,0
20240925,181100,1019352706,1903,1903,1903,1903,0
20240925,181000,1019352706,1903,1903,1903,1903,0
20240925,180900,1019352706,1903,1903,1903,1903,0
20240925,180800,1019352706,1903,1903,1903,1903,0
20240925,180700,1019352706,1903,1903,1903,1903,0
20240925,180600,1019352706,1903,1903,1903,1903,0
20240925,180500,1019352706,1903,1903,1903,1903,0
20240925,180400,1019352706,1903,1903,1903,1903,0
20240925,180300,1019352706,1903,1903,1903,1903,0
20240925,180200,1019352706,1903,1903,1903,1903,0
20240925,180100,1019352706,1903,1903,1903,1903,0
20240925,180000,1019352706,1903,1903,1903,1903,0
20240925,175900,1019352706,1903,1903,1903,1903,0
20240925,175800,1019352706,1903,1903,1903,1903,0
20240925,175700,1019352706,1903,1903,1903,1903,0
20240925,175600,1019352706,1903,1903,1903,1903,0
20240925,175500,1019352706,1903,1903,1903,1903,0
20240925,175400,1019352706,1903,1903,1903,1903,0
20240925,175300,1019352706,1903,1903,1903,1903,0
20240925,175200,1019352706,1903,1903,1903,1903,0
20240925,175100,1019352706,1903,1903,1903,1903,0
20240925,175000,1019352706,1903,1903,1903,1903,0
20240925,174900,1019352706,1903,1903,1903,1903,0
20240925,174800,1019352706,1903,1903,1903,1903,8099
20240925,174700,1019352706,1903,1903,1903,1903,0
20240925,174600,1019352706,1903,1903,1903,1903,0
20240925,174500,1019352706,1903,1903,1903,1903,0
20240925,174400,1019352706,1903,1903,1903,1903,0
20240925,174300,1019352706,1903,1903,1903,1903,0
20240925,174200,1019352706,1903,1903,1903,1903,0
20240925,174100,1019352706,1903,1903,1903,1903,0
20240925,174000,1019352706,1903,1903,1903,1903,0
20240925,173900,1019352706,1903,1903,1903,1903,0
20240925,173800,1019352706,1903,1903,1903,1903,0
20240925,173700,1019352706,1903,1903,1903,1903,0
20240925,173600,1019352706,1903,1903,1903,1903,0
20240925,173500,1019352706,1903,1903,1903,1903,0
20240925,173400,1019352706,1903,1903,1903,1903,0
20240925,173300,1019352706,1903,1903,1903,1903,0
20240925,173200,1019352706,1903,1903,1903,1903,0
20240925,173100,1019352706,1903,1903,1903,1903,0
20240925,173000,1019352706,1903,1903,1903,1903,0
20240925,172900,1019352706,1903,1903,1903,1903,0
20240925,172800,1019352706,1903,1903,1903,1903,0
20240925,172700,1019352706,1903,1903,1903,1903,0
20240925,172600,1019352706,1903,1903,1903,1903,0
20240925,172500,1019352706,1903,1903,1903,1903,0
20240925,172400,1019352706,1903,1903,1903,1903,0
20240925,172300,1019352706,1903,1903,1903,1903,0
20240925,172200,1019352706,1903,1903,1903,1903,0
20240925,172100,1019352706,1903,1903,1903,1903,0
20240925,172000,1019352706,1903,1903,1903,1903,0
20240925,171900,1019352706,1903,1903,1903,1903,0
20240925,171800,1019352706,1903,1903,1903,1903,8099
20240925,171700,1019352706,1903,1903,1903,1903,0
20240925,171600,1019352706,1903,1903,1903,1903,0
20240925,171500,1019352706,1903,1903,1903,1903,0
20240925,171400,1019352706,1903,1903,1903,1903,0
20240925,171300,1019352706,1903,1903,1903,1903,0
20240925,171200,1019352706,1903,1903,1903,1903,0
20240925,171100,1019352706,1903,1903,1903,1903,0
20240925,171000,1019352706,1903,1903,1903,1903,0
20240925,170900,1019352706,1903,1903,1903,1903,0
20240925,170800,1019352706,1903,1903,1903,1903,0
20240925,170700,1019352706,1903,1903,1903,1903,0
20240925,170600,1019352706,1903,1903,1903,1903,0
20240925,170500,1019352706,1903,1903,1903,1903,0
20240925,170400,1019352706,1903,1903,1903,1903,0
20240925,170300,1019352706,1903,1903,1903,1903,0
20240925,170200,1019352706,1903,1903,1903,1903,0
20240925,170100,1019352706,1903,1903,1903,1903,0
20240925,170000,1019352706,1903,1903,1903,1903,0
20240925,165900,1019352706,1903,1903,1903,1903,0
20240925,165800,1019352706,1903,1903,1903,1903,0
20240925,165700,1019352706,1903,1903,1903,1903,0
20240925,165600,1019352706,1903,1903,1903,1903,0
20240925,165500,1019352706,1903,1903,1903,1903,0
20240925,165400,1019352706,1903,1903,1903,1903,0
20240925,165300,1019352706,1903,1903,1903,1903,0
20240925,165200,1019352706,1903,1903,1903,1903,0
20240925,165100,1019352706,1903,1903,1903,1903,0
20240925,165000,1019352706,1903,1903,1903,1903,0
20240925,164900,1019352706,1903,1903,1903,1903,0
20240925,164800,1019352706,1903,1903,1903,1903,8099
20240925,164700,1019352706,1903,1903,1903,1903,0
20240925,164600,1019352706,1903,1903,1903,1903,0
20240925,164500,1019352706,1903,1903,1903,1903,0
20240925,164400,1019352706,1903,1903,1903,1903,0
20240925,164300,1019352706,1903,1903,1903,1903,0
20240925,164200,1019352706,1903,1903,1903,1903,0
20240925,164100,1019352706,1903,1903,1903,1903,0
20240925,164000,1019352706,1903,1903,1903,1903,0
20240925,163900,1019352706,1903,1903,1903,1903,0
20240925,163800,1019352706,1903,1903,1903,1903,0
20240925,163700,1019352706,1903,1903,1903,1903,0
20240925,163600,1019352706,1903,1903,1903,1903,0
20240925,163500,1019352706,1903,1903,1903,1903,0
20240925,163400,1019352706,1903,1903,1903,1903,0
20240925,163300,1019352706,1903,1903,1903,1903,0
20240925,163200,1019352706,1903,1903,1903,1903,0
20240925,163100,1019352706,1903,1903,1903,1903,0
20240925,163000,1019352706,1903,1903,1903,1903,0
20240925,162900,1019352706,1903,1903,1903,1903,0
20240925,162800,1019352706,1903,1903,1903,1903,0
20240925,162700,1019352706,1903,1903,1903,1903,0
20240925,162600,1019352706,1903,1903,1903,1903,0
20240925,162500,1019352706,1903,1903,1903,1903,0
20240925,162400,1019352706,1903,1903,1903,1903,0
20240925,162300,1019352706,1903,1903,1903,1903,0
20240925,162200,1019352706,1903,1903,1903,1903,0
20240925,162100,1019352706,1903,1903,1903,1903,0
20240925,162000,1019352706,1903,1903,1903,1903,0
20240925,161900,1019352706,1903,1903,1903,1903,0
20240925,161800,1019352706,1903,1903,1903,1903,8099
20240925,161700,1019352706,1903,1903,1903,1903,0
20240925,161600,1019352706,1903,1903,1903,1903,0
20240925,161500,1019352706,1903,1903,1903,1903,0
20240925,161400,1019352706,1903,1903,1903,1903,0
20240925,161300,1019352706,1903,1903,1903,1903,0
20240925,161200,1019352706,1903,1903,1903,1903,0
20240925,161100,1019352706,1903,1903,1903,1903,0
20240925,161000,1019352706,1903,1903,1903,1903,0
20240925,160900,1019352706,1903,1903,1903,1903,0
20240925,160800,1019352706,1903,1903,1903,1903,0
20240925,160700,1019352706,1903,1903,1903,1903,0
20240925,160600,1019352706,1903,1903,1903,1903,0
20240925,160500,1019352706,1903,1903,1903,1903,0
20240925,160400,1019352706,1903,1903,1903,1903,0
20240925,160300,1019352706,1903,1903,1903,1903,0
20240925,160200,1019352706,1903,1903,1903,1903,0
20240925,160100,1019352706,1903,1903,1903,1903,0
20240925,160000,1019352706,1903,1903,1903,1903,0
20240925,155900,1019352706,1903,1903,1903,1903,0
20240925,155800,1019352706,1903,1903,1903,1903,0
20240925,155700,1019352706,1903,1903,1903,1903,0
20240925,155600,1019352706,1903,1903,1903,1903,0
20240925,155500,1019352706,1903,1903,1903,1903,0
20240925,155400,1019352706,1903,1903,1903,1903,0
20240925,155300,1019352706,1903,1903,1903,1903,0
20240925,155200,1019352706,1903,1903,1903,1903,0
20240925,155100,1019352706,1903,1903,1903,1903,0
20240925,155000,1019352706,1903,1903,1903,1903,0
20240925,154900,1019352706,1903,1903,1903,1903,0
20240925,154800,1019352706,1903,1903,1903,1903,8099
20240925,154700,1019352706,1903,1903,1903,1903,0
20240925,154600,1019352706,1903,1903,1903,1903,0
20240925,154500,1019352706,1903,1903,1903,1903,0
20240925,154400,1019352706,1903,1903,1903,1903,0
20240925,154300,1019352706,1903,1903,1903,1903,0
20240925,154200,1019352706,1903,1903,1903,1903,0
20240925,154100,1019352706,1903,1903,1903,1903,0
20240925,154000,1019352706,1903,1903,1903,1903,0
20240925,153900,1019352706,1903,1903,1903,1903,0
20240925,153800,1019352706,1903,1903,1903,1903,0
20240925,153700,1019352706,1903,1903,1903,1903,0
20240925,153600,1019352706,1903,1903,1903,1903,0
20240925,153500,1019352706,1903,1903,1903,1903,0
20240925,153400,1019352706,1903,1903,1903,1903,0
20240925,153300,1019352706,1903,1903,1903,1903,0
20240925,153200,1019352706,1903,1903,1903,1903,0
20240925,153100,1019352706,1903,1903,1903,1903,0
20240925,153000,1019352706,1903,1903,1903,1903,8099
20240925,152900,1003940309,1909,1909,1909,1909,0
20240925,152800,1003940309,1909,1909,1909,1909,0
20240925,152700,1003940309,1909,1909,1909,1909,0
20240925,152600,1003940309,1909,1909,1909,1909,0
20240925,152500,1003940309,1909,1909,1909,1909,0
20240925,152400,1003940309,1909,1909,1909,1909,0
20240925,152300,1003940309,1909,1909,1909,1909,0
20240925,152200,1003940309,1909,1909,1909,1909,0
20240925,152100,1003940309,1909,1909,1909,1909,0
20240925,152000,1003940309,1909,1909,1909,1909,0
20240925,151900,1003940309,1909,1905,1910,1904,1630
20240925,151800,1000834598,1905,1905,1905,1905,1601
20240925,151700,997784693,1906,1906,1906,1906,257
20240925,151600,997294851,1906,1906,1906,1906,44
20240925,151500,997210987,1905,1905,1905,1905,90
20240925,151400,997039537,1905,1907,1907,1905,2051
20240925,151300,993129558,1914,1905,1914,1899,4323
20240925,151200,984901179,1900,1894,1900,1894,1055
20240925,151100,982899113,1894,1887,1894,1887,1759
20240925,151000,979571928,1886,1890,1890,1886,538
20240925,150900,978555708,1890,1890,1890,1890,1
20240925,150800,978553818,1883,1888,1890,1883,2405
20240925,150700,974015228,1889,1885,1889,1885,205
20240925,150600,973628783,1889,1884,1889,1880,4308
20240925,150500,965513214,1889,1889,1889,1889,0
20240925,150400,965513214,1889,1891,1891,1880,3079
20240925,150300,959717115,1886,1893,1893,1886,301
20240925,150200,959149422,1885,1890,1893,1885,3102
20240925,150100,953296684,1890,1888,1890,1885,5511
20240925,150000,942896812,1888,1891,1891,1888,929
20240925,145900,941141188,1891,1895,1895,1890,6411
20240925,145800,929016683,1896,1899,1899,1896,2218
20240925,145700,924808360,1899,1907,1907,1899,647
20240925,145600,923579653,1900,1901,1908,1900,4915
20240925,145500,914239907,1908,1901,1908,1901,944
20240925,145400,912445356,1901,1906,1907,1901,26
20240925,145300,912395909,1904,1904,1904,1904,582
20240925,145200,911287781,1904,1904,1904,1902,752
20240925,145100,909856073,1905,1905,1908,1905,1081
20240925,145000,907796752,1907,1910,1910,1906,6160
20240925,144900,896035869,1910,1913,1917,1910,4331
20240925,144800,887757936,1918,1918,1918,1918,0
20240925,144700,887757936,1918,1918,1918,1914,3446
20240925,144600,881151013,1922,1922,1922,1922,4
20240925,144500,881143325,1922,1923,1923,1922,282
20240925,144400,880601301,1922,1916,1922,1916,1018
20240925,144300,878650705,1918,1916,1918,1916,3352
20240925,144200,872227341,1916,1918,1918,1916,1041
20240925,144100,870231575,1918,1923,1923,1918,1219
20240925,144000,867889776,1924,1924,1924,1924,621
20240925,143900,866694972,1924,1929,1929,1924,594
20240925,143800,865549546,1929,1925,1929,1925,202
20240925,143700,865160692,1929,1929,1929,1929,0
20240925,143600,865160692,1929,1927,1929,1925,5
20240925,143500,865151056,1929,1926,1929,1926,13
20240925,143400,865125982,1924,1927,1929,1924,6147
20240925,143300,853289954,1928,1930,1930,1928,5401
20240925,143200,842874973,1930,1931,1933,1930,3121
20240925,143100,836850148,1934,1934,1934,1934,0
20240925,143000,836850148,1934,1934,1934,1934,1
20240925,142900,836848214,1930,1930,1930,1930,0
20240925,142800,836848214,1930,1931,1931,1930,2000
20240925,142700,832986667,1931,1932,1932,1930,2691
20240925,142600,827789576,1932,1932,1932,1932,1
20240925,142500,827787644,1931,1931,1931,1931,0
20240925,142400,827787644,1931,1931,1931,1931,0
20240925,142300,827787644,1931,1931,1931,1931,132
20240925,142200,827532752,1931,1931,1931,1931,0
20240925,142100,827532752,1931,1931,1931,1931,123
20240925,142000,827295239,1931,1931,1931,1931,243
20240925,141900,826826006,1931,1931,1931,1931,757
20240925,141800,825364239,1931,1931,1931,1931,0
20240925,141700,825364239,1931,1931,1931,1931,0
20240925,141600,825364239,1931,1931,1931,1931,400
20240925,141500,824591839,1931,1931,1931,1931,300
20240925,141400,824012539,1931,1932,1932,1931,2033
20240925,141300,820086667,1932,1933,1933,1932,1735
20240925,141200,816734440,1933,1934,1934,1933,300
20240925,141100,816154340,1934,1935,1935,1934,247
20240925,141000,815676545,1935,1935,1935,1935,0
20240925,140900,815676545,1935,1935,1935,1935,0
20240925,140800,815676545,1935,1935,1935,1935,0
20240925,140700,815676545,1935,1935,1935,1935,1
20240925,140600,815674610,1940,1940,1940,1940,54
20240925,140500,815569850,1940,1938,1940,1938,1746
20240925,140400,812182613,1936,1936,1936,1935,1687
20240925,140300,808917874,1940,1940,1940,1940,0
20240925,140200,808917874,1940,1939,1940,1939,3496
20240925,140100,802137220,1939,1939,1939,1939,0
20240925,140000,802137220,1939,1935,1939,1935,308
20240925,135900,801541225,1935,1935,1936,1935,8
20240925,135800,801525742,1935,1935,1936,1935,58
20240925,135700,801413462,1935,1936,1936,1935,161
20240925,135600,801101767,1936,1938,1938,1936,900
20240925,135500,799358845,1938,1938,1938,1938,70
20240925,135400,799223185,1938,1941,1941,1938,18
20240925,135300,799188292,1941,1939,1941,1939,1899
20240925,135200,795505509,1940,1942,1942,1940,26
20240925,135100,795455032,1943,1943,1943,1943,598
20240925,135000,794293118,1943,1948,1948,1943,1228
20240925,134900,791903693,1948,1949,1949,1948,995
20240925,134800,789964738,1949,1948,1949,1948,322
20240925,134700,789337163,1948,1948,1948,1948,0
20240925,134600,789337163,1948,1948,1948,1948,1900
20240925,134500,785635963,1948,1944,1948,1944,1482
20240925,134400,782753305,1943,1943,1943,1943,200
20240925,134300,782364705,1943,1943,1943,1943,1262
20240925,134200,779912639,1943,1943,1943,1943,44
20240925,134100,779827147,1943,1943,1943,1943,400
20240925,134000,779049947,1935,1935,1935,1935,0
20240925,133900,779049947,1935,1935,1935,1935,0
20240925,133800,779049947,1935,1943,1943,1935,10
20240925,133700,779030533,1943,1939,1943,1939,243
20240925,133600,778558574,1943,1943,1943,1943,3858
20240925,133500,771062480,1943,1939,1943,1939,1554
20240925,133400,768045196,1939,1939,1939,1939,2
20240925,133300,768041318,1930,1930,1930,1930,0
20240925,133200,768041318,1930,1931,1931,1930,55
20240925,133100,767935167,1930,1931,1931,1930,250
20240925,133000,767452524,1930,1930,1930,1930,0
20240925,132900,767452524,1930,1937,1937,1930,2000
20240925,132800,763591753,1937,1937,1937,1937,1
20240925,132700,763589816,1939,1937,1939,1937,1974
20240925,132600,759766176,1935,1937,1937,1935,38
20240925,132500,759692592,1931,1931,1931,1931,6
20240925,132400,759681006,1937,1937,1937,1937,50
20240925,132300,759584156,1937,1934,1937,1934,2461
20240925,132200,754823621,1929,1929,1929,1929,0
20240925,132100,754823621,1929,1929,1929,1929,461
20240925,132000,753934352,1934,1934,1934,1934,0
20240925,131900,753934352,1934,1934,1934,1934,0
20240925,131800,753934352,1934,1934,1934,1934,30
20240925,131700,753876332,1930,1930,1930,1930,0
20240925,131600,753876332,1930,1931,1931,1930,64
20240925,131500,753752803,1931,1931,1931,1931,0
20240925,131400,753752803,1931,1931,1931,1931,1
20240925,131300,753750872,1930,1930,1930,1930,1
20240925,131200,753748942,1930,1930,1930,1930,1004
20240925,131100,751811222,1935,1935,1935,1935,0
20240925,131000,751811222,1935,1929,1935,1929,4
20240925,130900,751803500,1929,1929,1935,1929,104
20240925,130800,751602438,1929,1930,1930,1929,572
20240925,130700,750498481,1930,1931,1931,1930,27
20240925,130600,750446351,1935,1930,1935,1930,9
20240925,130500,750428971,1930,1931,1931,1930,3891
20240925,130400,742919222,1931,1931,1931,1931,9
20240925,130300,742901843,1931,1933,1935,1931,1219
20240925,130200,740546313,1935,1933,1935,1933,11
20240925,130100,740525048,1935,1933,1935,1933,18
20240925,130000,740490240,1935,1935,1935,1935,18
20240925,125900,740455410,1932,1932,1932,1932,395
20240925,125800,739692270,1932,1932,1932,1932,490
20240925,125700,738745590,1935,1935,1935,1935,20
20240925,125600,738706890,1935,1936,1936,1935,233
20240925,125500,738256029,1932,1932,1932,1932,0
20240925,125400,738256029,1932,1932,1932,1932,437
20240925,125300,737411745,1933,1934,1934,1933,239
20240925,125200,736949680,1934,1939,1939,1934,122
20240925,125100,736713654,1939,1941,1941,1939,3384
20240925,125000,730145471,1941,1941,1941,1941,19
20240925,124900,730108592,1941,1941,1941,1941,0
20240925,124800,730108592,1941,1941,1941,1941,1000
20240925,124700,728167592,1941,1941,1941,1941,8
20240925,124600,728152064,1941,1941,1941,1941,542
20240925,124500,727100042,1941,1943,1943,1941,292
20240925,124400,726532890,1945,1944,1945,1944,794
20240925,124300,724989344,1944,1944,1944,1944,50
20240925,124200,724892144,1943,1943,1943,1943,59
20240925,124100,724777507,1943,1943,1943,1943,851
20240925,124000,723124014,1943,1944,1944,1943,502
20240925,123900,722148198,1945,1950,1950,1945,2114
20240925,123800,718036348,1946,1950,1950,1946,1319
20240925,123700,715468258,1950,1950,1950,1950,1
20240925,123600,715466308,1950,1948,1950,1948,2217
20240925,123500,711144002,1948,1947,1948,1947,289
20240925,123400,710581270,1948,1946,1948,1946,418
20240925,123300,709767206,1948,1948,1948,1948,1
20240925,123200,709765258,1948,1948,1948,1948,45
20240925,123100,709677598,1948,1948,1949,1948,677
20240925,123000,708358340,1946,1946,1946,1946,0
20240925,122900,708358340,1946,1946,1947,1946,568
20240925,122800,707252595,1947,1946,1947,1946,152
20240925,122700,706956796,1946,1946,1946,1945,555
20240925,122600,705877116,1945,1935,1945,1935,10156
20240925,122500,686166343,1935,1935,1935,1935,0
20240925,122400,686166343,1935,1935,1935,1935,0
20240925,122300,686166343,1935,1935,1935,1935,202
20240925,122200,685775473,1935,1935,1935,1935,517
20240925,122100,684775078,1935,1935,1935,1935,101
20240925,122000,684579643,1935,1931,1935,1931,612
20240925,121900,683397856,1931,1931,1931,1931,2
20240925,121800,683393994,1925,1925,1925,1925,0
20240925,121700,683393994,1925,1925,1925,1925,0
20240925,121600,683393994,1925,1931,1931,1925,51
20240925,121500,683295813,1925,1925,1925,1925,50
20240925,121400,683199563,1925,1925,1925,1925,0
20240925,121300,683199563,1925,1926,1926,1925,229
20240925,121200,682758673,1931,1931,1931,1931,0
20240925,121100,682758673,1931,1930,1931,1930,150
20240925,121000,682469071,1930,1930,1930,1930,0
20240925,120900,682469071,1930,1930,1930,1930,0
20240925,120800,682469071,1930,1930,1930,1930,2
20240925,120700,682465211,1930,1928,1930,1928,98
20240925,120600,682276103,1926,1928,1928,1926,20
20240925,120500,682237563,1928,1928,1928,1928,1
20240925,120400,682235635,1928,1926,1928,1926,503
20240925,120300,681266851,1928,1928,1928,1928,90
20240925,120200,681093331,1928,1929,1929,1927,570
20240925,120100,679994369,1928,1931,1931,1928,993
20240925,120000,678077832,1931,1931,1931,1931,0
20240925,115900,678077832,1931,1931,1931,1931,20
20240925,115800,678039212,1931,1933,1933,1931,6486
20240925,115700,665502434,1933,1934,1934,1933,577
20240925,115600,664386527,1934,1935,1935,1934,2145
20240925,115500,660237836,1935,1935,1935,1935,5
20240925,115400,660228161,1935,1935,1935,1935,709
20240925,115300,658856246,1937,1937,1937,1937,101
20240925,115200,658660609,1937,1937,1937,1937,1
20240925,115100,658658672,1937,1935,1937,1935,422
20240925,115000,657842062,1937,1939,1939,1937,22
20240925,114900,657799446,1937,1937,1937,1937,81
20240925,114800,657642549,1937,1937,1937,1937,700
20240925,114700,656286649,1934,1934,1934,1934,100
20240925,114600,656093249,1935,1938,1938,1934,1463
20240925,114500,653260634,1938,1939,1939,1938,244
20240925,114400,652787755,1941,1943,1943,1941,1771
20240925,114300,649349286,1944,1945,1945,1944,1882
20240925,114200,645690178,1945,1944,1945,1944,68
20240925,114100,645557983,1946,1946,1946,1946,66
20240925,114000,645429547,1946,1949,1950,1946,913
20240925,113900,643649869,1949,1949,1949,1949,402
20240925,113800,642866371,1949,1947,1950,1947,1639
20240925,113700,639672325,1946,1946,1946,1946,1010
20240925,113600,637706865,1946,1946,1946,1946,839
20240925,113500,636074171,1946,1945,1946,1945,1601
20240925,113400,632958638,1945,1942,1945,1942,13
20240925,113300,632933366,1941,1941,1941,1941,0
20240925,113200,632933366,1941,1941,1941,1941,0
20240925,113100,632933366,1941,1941,1941,1941,0
20240925,113000,632933366,1941,1941,1941,1941,0
20240925,112900,632933366,1941,1941,1941,1941,0
20240925,112800,632933366,1941,1941,1941,1941,160
20240925,112700,632622806,1941,1942,1942,1941,1417
20240925,112600,629871342,1941,1941,1941,1941,0
20240925,112500,629871342,1941,1941,1941,1941,0
20240925,112400,629871342,1941,1941,1941,1941,162
20240925,112300,629556900,1942,1942,1942,1942,0
20240925,112200,629556900,1942,1942,1942,1942,0
20240925,112100,629556900,1942,1941,1942,1941,20
20240925,112000,629518070,1941,1941,1941,1941,500
20240925,111900,628547570,1942,1942,1942,1942,10
20240925,111800,628528150,1940,1940,1940,1940,3341
20240925,111700,622046610,1940,1940,1940,1940,0
20240925,111600,622046610,1940,1939,1940,1938,3401
20240925,111500,615449434,1940,1941,1941,1940,303
20240925,111400,614861552,1941,1941,1941,1941,20
20240925,111300,614822732,1939,1939,1939,1939,168
20240925,111200,614496980,1938,1938,1938,1938,0
20240925,111100,614496980,1938,1945,1945,1938,21
20240925,111000,614456240,1945,1945,1945,1945,0
20240925,110900,614456240,1945,1945,1945,1945,1000
20240925,110800,612511240,1945,1945,1945,1945,11
20240925,110700,612489845,1938,1944,1944,1938,5500
20240925,110600,601826367,1945,1945,1945,1945,1
20240925,110500,601824422,1944,1944,1944,1944,150
20240925,110400,601532822,1944,1944,1944,1944,50
20240925,110300,601435622,1943,1943,1943,1943,0
20240925,110200,601435622,1943,1941,1943,1941,652
20240925,110100,600169990,1941,1943,1943,1941,902
20240925,110000,598418215,1943,1943,1943,1943,117
20240925,105900,598190884,1944,1944,1944,1944,0
20240925,105800,598190884,1944,1944,1944,1944,133
20240925,105700,597932332,1944,1944,1944,1944,0
20240925,105600,597932332,1944,1944,1944,1944,168
20240925,105500,597605740,1948,1948,1948,1948,321
20240925,105400,596980432,1948,1948,1948,1948,0
20240925,105300,596980432,1948,1948,1948,1948,0
20240925,105200,596980432,1948,1946,1948,1945,531
20240925,105100,595947152,1950,1946,1950,1946,20
20240925,105000,595908192,1946,1949,1950,1946,72
20240925,104900,595767934,1949,1949,1949,1947,814
20240925,104800,594181824,1951,1945,1951,1945,2484
20240925,104700,589340644,1945,1942,1945,1942,383
20240925,104600,588596710,1942,1944,1944,1942,53
20240925,104500,588493778,1944,1941,1944,1941,906
20240925,104400,586735205,1941,1937,1941,1937,1941
20240925,104300,582969848,1937,1936,1942,1936,286
20240925,104200,582415536,1936,1936,1942,1936,2068
20240925,104100,578405888,1936,1944,1944,1936,116
20240925,104000,578181259,1944,1942,1944,1942,159
20240925,103900,577872385,1935,1935,1942,1934,1484
20240925,103800,575000877,1936,1943,1943,1936,676
20240925,103700,573688374,1944,1943,1944,1942,273
20240925,103600,573157861,1942,1942,1942,1942,1540
20240925,103500,570167181,1942,1942,1942,1942,331
20240925,103400,569524379,1942,1943,1943,1942,730
20240925,103300,568106601,1942,1942,1942,1942,1041
20240925,103200,566084979,1942,1942,1942,1942,44
20240925,103100,565999531,1942,1941,1942,1941,187
20240925,103000,565636427,1942,1938,1942,1938,2356
20240925,102900,561065815,1932,1937,1937,1932,200
20240925,102800,560678802,1938,1938,1938,1938,2
20240925,102700,560674926,1934,1933,1939,1931,1690
20240925,102600,557401436,1935,1935,1935,1935,500
20240925,102500,556433936,1935,1934,1935,1929,402
20240925,102400,555658256,1935,1934,1935,1934,31
20240925,102300,555598301,1934,1933,1934,1933,449
20240925,102200,554730184,1928,1929,1929,1928,4224
20240925,102100,546582102,1929,1930,1930,1929,2900
20240925,102000,540985492,1931,1931,1931,1931,799
20240925,101900,539442623,1936,1936,1936,1936,52
20240925,101800,539341951,1937,1932,1937,1930,3049
20240925,101700,533450757,1932,1935,1935,1932,820
20240925,101600,531865921,1936,1936,1936,1936,20
20240925,101500,531827201,1936,1937,1937,1935,5840
20240925,101400,520525601,1937,1937,1937,1937,323
20240925,101300,519899950,1937,1941,1941,1937,710
20240925,101200,518523943,1939,1943,1943,1939,1180
20240925,101100,516232973,1944,1951,1951,1944,1566
20240925,101000,513181903,1950,1954,1954,1950,967
20240925,100900,511294853,1954,1953,1954,1952,806
20240925,100800,509720259,1955,1953,1955,1951,1412
20240925,100700,506962709,1953,1946,1953,1946,5923
20240925,100600,495417094,1940,1942,1942,1940,4957
20240925,100500,485798858,1941,1942,1942,1941,718
20240925,100400,484405210,1946,1943,1946,1942,481
20240925,100300,483470514,1942,1947,1947,1941,230
20240925,100200,483023844,1947,1944,1947,1944,236
20240925,100100,482565057,1942,1946,1950,1942,842
20240925,100000,480927608,1946,1950,1953,1946,2112
20240925,095900,476814672,1950,1959,1959,1950,2956
20240925,095800,471043504,1959,1960,1960,1951,17079
20240925,095700,437628868,1960,1951,1964,1951,17903
20240925,095600,402576351,1951,1941,1951,1941,18953
20240925,095500,365725112,1941,1933,1941,1933,17104
20240925,095400,332612787,1932,1930,1932,1929,522
20240925,095300,331605183,1928,1934,1934,1928,344
20240925,095200,330940117,1934,1928,1934,1927,5952
20240925,095100,319450225,1927,1921,1927,1921,6541
20240925,095000,306852693,1923,1921,1923,1921,855
20240925,094900,305208886,1920,1919,1920,1919,273
20240925,094800,304684966,1919,1916,1919,1916,624
20240925,094700,303487996,1916,1918,1918,1916,701
20240925,094600,302144137,1918,1919,1919,1918,2884
20240925,094500,296610333,1919,1920,1920,1919,1212
20240925,094400,294284436,1919,1919,1919,1919,0
20240925,094300,294284436,1919,1921,1921,1919,116
20240925,094200,294061717,1922,1926,1926,1922,1766
20240925,094100,290664508,1926,1925,1927,1923,4069
20240925,094000,282828613,1925,1919,1925,1919,5180
20240925,093900,272867591,1920,1920,1920,1917,1870
20240925,093800,269278981,1920,1925,1925,1920,7142
20240925,093700,255549924,1925,1922,1925,1922,739
20240925,093600,254128010,1921,1921,1921,1921,241
20240925,093500,253665049,1920,1925,1927,1920,867
20240925,093400,251997256,1925,1922,1926,1922,6839
20240925,093300,238834390,1920,1923,1923,1920,113
20240925,093200,238617331,1924,1923,1924,1922,135
20240925,093100,238357755,1923,1920,1923,1917,2289
20240925,093000,233961954,1919,1914,1919,1914,260
20240925,092900,233463700,1915,1912,1915,1912,2175
20240925,092800,229304471,1912,1914,1914,1912,3089
20240925,092700,223395099,1914,1915,1915,1914,3932
20240925,092600,215865351,1918,1917,1918,1916,353
20240925,092500,215188777,1917,1923,1925,1917,151
20240925,092400,214898618,1924,1919,1924,1919,3349
20240925,092300,208461372,1919,1920,1920,1919,51
20240925,092200,208363502,1920,1912,1920,1912,650
20240925,092100,207116002,1912,1920,1920,1912,2464
20240925,092000,202403930,1924,1922,1924,1922,2509
20240925,091900,197578540,1924,1915,1925,1912,2941
20240925,091800,191945432,1916,1927,1927,1916,1006
20240925,091700,190011849,1928,1930,1930,1925,18245
20240925,091600,154817373,1933,1932,1934,1929,7104
20240925,091500,141088248,1932,1931,1934,1931,720
20240925,091400,139697023,1933,1932,1934,1931,3800
20240925,091300,132357442,1932,1926,1935,1920,8288
20240925,091200,116366219,1926,1917,1928,1915,19931
20240925,091100,78058271,1917,1911,1917,1907,3111
20240925,091000,72101327,1912,1904,1912,1904,4748
20240925,090900,63041222,1906,1906,1909,1903,7020
20240925,090800,49674751,1906,1903,1906,1903,4700
20240925,090700,40721768,1903,1902,1903,1902,1832
20240925,090600,37235861,1903,1900,1903,1900,1318
20240925,090500,34731342,1900,1904,1904,1900,2741
20240925,090400,29522578,1904,1904,1906,1904,2911
20240925,090300,23979454,1906,1904,1906,1901,8021
20240925,090200,8702241,1906,1906,1906,1906,57
20240925,090100,8593599,1906,1895,1906,1895,2628
20240925,090000,3598030,1886,1885,1894,1885,1908