KissMeData/066980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195500,527648886,1919,1919,1919,1919,9013
20241007,195400,527648886,1919,1919,1919,1919,0
20241007,195300,527648886,1919,1919,1919,1919,0
20241007,195200,527648886,1919,1919,1919,1919,0
20241007,195100,527648886,1919,1919,1919,1919,0
20241007,195000,527648886,1919,1919,1919,1919,0
20241007,194900,527648886,1919,1919,1919,1919,0
20241007,194800,527648886,1919,1919,1919,1919,0
20241007,194700,527648886,1919,1919,1919,1919,0
20241007,194600,527648886,1919,1919,1919,1919,0
20241007,194500,527648886,1919,1919,1919,1919,0
20241007,194400,527648886,1919,1919,1919,1919,0
20241007,194300,527648886,1919,1919,1919,1919,0
20241007,194200,527648886,1919,1919,1919,1919,0
20241007,194100,527648886,1919,1919,1919,1919,0
20241007,194000,527648886,1919,1919,1919,1919,0
20241007,193900,527648886,1919,1919,1919,1919,0
20241007,193800,527648886,1919,1919,1919,1919,0
20241007,193700,527648886,1919,1919,1919,1919,0
20241007,193600,527648886,1919,1919,1919,1919,0
20241007,193500,527648886,1919,1919,1919,1919,0
20241007,193400,527648886,1919,1919,1919,1919,0
20241007,193300,527648886,1919,1919,1919,1919,0
20241007,193200,527648886,1919,1919,1919,1919,0
20241007,193100,527648886,1919,1919,1919,1919,0
20241007,193000,527648886,1919,1919,1919,1919,0
20241007,192900,527648886,1919,1919,1919,1919,0
20241007,192800,527648886,1919,1919,1919,1919,0
20241007,192700,527648886,1919,1919,1919,1919,0
20241007,192600,527648886,1919,1919,1919,1919,0
20241007,192500,527648886,1919,1919,1919,1919,9013
20241007,192400,527648886,1919,1919,1919,1919,0
20241007,192300,527648886,1919,1919,1919,1919,0
20241007,192200,527648886,1919,1919,1919,1919,0
20241007,192100,527648886,1919,1919,1919,1919,0
20241007,192000,527648886,1919,1919,1919,1919,0
20241007,191900,527648886,1919,1919,1919,1919,0
20241007,191800,527648886,1919,1919,1919,1919,0
20241007,191700,527648886,1919,1919,1919,1919,0
20241007,191600,527648886,1919,1919,1919,1919,0
20241007,191500,527648886,1919,1919,1919,1919,0
20241007,191400,527648886,1919,1919,1919,1919,0
20241007,191300,527648886,1919,1919,1919,1919,0
20241007,191200,527648886,1919,1919,1919,1919,0
20241007,191100,527648886,1919,1919,1919,1919,0
20241007,191000,527648886,1919,1919,1919,1919,0
20241007,190900,527648886,1919,1919,1919,1919,0
20241007,190800,527648886,1919,1919,1919,1919,0
20241007,190700,527648886,1919,1919,1919,1919,0
20241007,190600,527648886,1919,1919,1919,1919,0
20241007,190500,527648886,1919,1919,1919,1919,0
20241007,190400,527648886,1919,1919,1919,1919,0
20241007,190300,527648886,1919,1919,1919,1919,0
20241007,190200,527648886,1919,1919,1919,1919,0
20241007,190100,527648886,1919,1919,1919,1919,0
20241007,190000,527648886,1919,1919,1919,1919,0
20241007,185900,527648886,1919,1919,1919,1919,0
20241007,185800,527648886,1919,1919,1919,1919,0
20241007,185700,527648886,1919,1919,1919,1919,0
20241007,185600,527648886,1919,1919,1919,1919,0
20241007,185500,527648886,1919,1919,1919,1919,9013
20241007,185400,527648886,1919,1919,1919,1919,0
20241007,185300,527648886,1919,1919,1919,1919,0
20241007,185200,527648886,1919,1919,1919,1919,0
20241007,185100,527648886,1919,1919,1919,1919,0
20241007,185000,527648886,1919,1919,1919,1919,0
20241007,184900,527648886,1919,1919,1919,1919,0
20241007,184800,527648886,1919,1919,1919,1919,0
20241007,184700,527648886,1919,1919,1919,1919,0
20241007,184600,527648886,1919,1919,1919,1919,0
20241007,184500,527648886,1919,1919,1919,1919,0
20241007,184400,527648886,1919,1919,1919,1919,0
20241007,184300,527648886,1919,1919,1919,1919,0
20241007,184200,527648886,1919,1919,1919,1919,0
20241007,184100,527648886,1919,1919,1919,1919,0
20241007,184000,527648886,1919,1919,1919,1919,0
20241007,183900,527648886,1919,1919,1919,1919,0
20241007,183800,527648886,1919,1919,1919,1919,0
20241007,183700,527648886,1919,1919,1919,1919,0
20241007,183600,527648886,1919,1919,1919,1919,0
20241007,183500,527648886,1919,1919,1919,1919,0
20241007,183400,527648886,1919,1919,1919,1919,0
20241007,183300,527648886,1919,1919,1919,1919,0
20241007,183200,527648886,1919,1919,1919,1919,0
20241007,183100,527648886,1919,1919,1919,1919,0
20241007,183000,527648886,1919,1919,1919,1919,0
20241007,182900,527648886,1919,1919,1919,1919,0
20241007,182800,527648886,1919,1919,1919,1919,0
20241007,182700,527648886,1919,1919,1919,1919,0
20241007,182600,527648886,1919,1919,1919,1919,0
20241007,182500,527648886,1919,1919,1919,1919,9013
20241007,182400,527648886,1919,1919,1919,1919,0
20241007,182300,527648886,1919,1919,1919,1919,0
20241007,182200,527648886,1919,1919,1919,1919,0
20241007,182100,527648886,1919,1919,1919,1919,0
20241007,182000,527648886,1919,1919,1919,1919,0
20241007,181900,527648886,1919,1919,1919,1919,0
20241007,181800,527648886,1919,1919,1919,1919,0
20241007,181700,527648886,1919,1919,1919,1919,0
20241007,181600,527648886,1919,1919,1919,1919,0
20241007,181500,527648886,1919,1919,1919,1919,0
20241007,181400,527648886,1919,1919,1919,1919,0
20241007,181300,527648886,1919,1919,1919,1919,0
20241007,181200,527648886,1919,1919,1919,1919,0
20241007,181100,527648886,1919,1919,1919,1919,0
20241007,181000,527648886,1919,1919,1919,1919,0
20241007,180900,527648886,1919,1919,1919,1919,0
20241007,180800,527648886,1919,1919,1919,1919,0
20241007,180700,527648886,1919,1919,1919,1919,0
20241007,180600,527648886,1919,1919,1919,1919,0
20241007,180500,527648886,1919,1919,1919,1919,0
20241007,180400,527648886,1919,1919,1919,1919,0
20241007,180300,527648886,1919,1919,1919,1919,0
20241007,180200,527648886,1919,1919,1919,1919,0
20241007,180100,527648886,1919,1919,1919,1919,0
20241007,180000,527648886,1919,1919,1919,1919,0
20241007,175900,527648886,1919,1919,1919,1919,0
20241007,175800,527648886,1919,1919,1919,1919,0
20241007,175700,527648886,1919,1919,1919,1919,0
20241007,175600,527648886,1919,1919,1919,1919,0
20241007,175500,527648886,1919,1919,1919,1919,9013
20241007,175400,527648886,1919,1919,1919,1919,0
20241007,175300,527648886,1919,1919,1919,1919,0
20241007,175200,527648886,1919,1919,1919,1919,0
20241007,175100,527648886,1919,1919,1919,1919,0
20241007,175000,527648886,1919,1919,1919,1919,0
20241007,174900,527648886,1919,1919,1919,1919,0
20241007,174800,527648886,1919,1919,1919,1919,0
20241007,174700,527648886,1919,1919,1919,1919,0
20241007,174600,527648886,1919,1919,1919,1919,0
20241007,174500,527648886,1919,1919,1919,1919,0
20241007,174400,527648886,1919,1919,1919,1919,0
20241007,174300,527648886,1919,1919,1919,1919,0
20241007,174200,527648886,1919,1919,1919,1919,0
20241007,174100,527648886,1919,1919,1919,1919,0
20241007,174000,527648886,1919,1919,1919,1919,0
20241007,173900,527648886,1919,1919,1919,1919,0
20241007,173800,527648886,1919,1919,1919,1919,0
20241007,173700,527648886,1919,1919,1919,1919,0
20241007,173600,527648886,1919,1919,1919,1919,0
20241007,173500,527648886,1919,1919,1919,1919,0
20241007,173400,527648886,1919,1919,1919,1919,0
20241007,173300,527648886,1919,1919,1919,1919,0
20241007,173200,527648886,1919,1919,1919,1919,0
20241007,173100,527648886,1919,1919,1919,1919,0
20241007,173000,527648886,1919,1919,1919,1919,0
20241007,172900,527648886,1919,1919,1919,1919,0
20241007,172800,527648886,1919,1919,1919,1919,0
20241007,172700,527648886,1919,1919,1919,1919,0
20241007,172600,527648886,1919,1919,1919,1919,0
20241007,172500,527648886,1919,1919,1919,1919,9013
20241007,172400,527648886,1919,1919,1919,1919,0
20241007,172300,527648886,1919,1919,1919,1919,0
20241007,172200,527648886,1919,1919,1919,1919,0
20241007,172100,527648886,1919,1919,1919,1919,0
20241007,172000,527648886,1919,1919,1919,1919,0
20241007,171900,527648886,1919,1919,1919,1919,0
20241007,171800,527648886,1919,1919,1919,1919,0
20241007,171700,527648886,1919,1919,1919,1919,0
20241007,171600,527648886,1919,1919,1919,1919,0
20241007,171500,527648886,1919,1919,1919,1919,0
20241007,171400,527648886,1919,1919,1919,1919,0
20241007,171300,527648886,1919,1919,1919,1919,0
20241007,171200,527648886,1919,1919,1919,1919,0
20241007,171100,527648886,1919,1919,1919,1919,0
20241007,171000,527648886,1919,1919,1919,1919,0
20241007,170900,527648886,1919,1919,1919,1919,0
20241007,170800,527648886,1919,1919,1919,1919,0
20241007,170700,527648886,1919,1919,1919,1919,0
20241007,170600,527648886,1919,1919,1919,1919,0
20241007,170500,527648886,1919,1919,1919,1919,0
20241007,170400,527648886,1919,1919,1919,1919,0
20241007,170300,527648886,1919,1919,1919,1919,0
20241007,170200,527648886,1919,1919,1919,1919,0
20241007,170100,527648886,1919,1919,1919,1919,0
20241007,170000,527648886,1919,1919,1919,1919,0
20241007,165900,527648886,1919,1919,1919,1919,0
20241007,165800,527648886,1919,1919,1919,1919,0
20241007,165700,527648886,1919,1919,1919,1919,0
20241007,165600,527648886,1919,1919,1919,1919,0
20241007,165500,527648886,1919,1919,1919,1919,9013
20241007,165400,527648886,1919,1919,1919,1919,0
20241007,165300,527648886,1919,1919,1919,1919,0
20241007,165200,527648886,1919,1919,1919,1919,0
20241007,165100,527648886,1919,1919,1919,1919,0
20241007,165000,527648886,1919,1919,1919,1919,0
20241007,164900,527648886,1919,1919,1919,1919,0
20241007,164800,527648886,1919,1919,1919,1919,0
20241007,164700,527648886,1919,1919,1919,1919,0
20241007,164600,527648886,1919,1919,1919,1919,0
20241007,164500,527648886,1919,1919,1919,1919,0
20241007,164400,527648886,1919,1919,1919,1919,0
20241007,164300,527648886,1919,1919,1919,1919,0
20241007,164200,527648886,1919,1919,1919,1919,0
20241007,164100,527648886,1919,1919,1919,1919,0
20241007,164000,527648886,1919,1919,1919,1919,0
20241007,163900,527648886,1919,1919,1919,1919,0
20241007,163800,527648886,1919,1919,1919,1919,0
20241007,163700,527648886,1919,1919,1919,1919,0
20241007,163600,527648886,1919,1919,1919,1919,0
20241007,163500,527648886,1919,1919,1919,1919,0
20241007,163400,527648886,1919,1919,1919,1919,0
20241007,163300,527648886,1919,1919,1919,1919,0
20241007,163200,527648886,1919,1919,1919,1919,0
20241007,163100,527648886,1919,1919,1919,1919,0
20241007,163000,527648886,1919,1919,1919,1919,0
20241007,162900,527648886,1919,1919,1919,1919,0
20241007,162800,527648886,1919,1919,1919,1919,0
20241007,162700,527648886,1919,1919,1919,1919,0
20241007,162600,527648886,1919,1919,1919,1919,0
20241007,162500,527648886,1919,1919,1919,1919,9013
20241007,162400,527648886,1919,1919,1919,1919,0
20241007,162300,527648886,1919,1919,1919,1919,0
20241007,162200,527648886,1919,1919,1919,1919,0
20241007,162100,527648886,1919,1919,1919,1919,0
20241007,162000,527648886,1919,1919,1919,1919,0
20241007,161900,527648886,1919,1919,1919,1919,0
20241007,161800,527648886,1919,1919,1919,1919,0
20241007,161700,527648886,1919,1919,1919,1919,0
20241007,161600,527648886,1919,1919,1919,1919,0
20241007,161500,527648886,1919,1919,1919,1919,0
20241007,161400,527648886,1919,1919,1919,1919,0
20241007,161300,527648886,1919,1919,1919,1919,0
20241007,161200,527648886,1919,1919,1919,1919,0
20241007,161100,527648886,1919,1919,1919,1919,0
20241007,161000,527648886,1919,1919,1919,1919,0
20241007,160900,527648886,1919,1919,1919,1919,0
20241007,160800,527648886,1919,1919,1919,1919,0
20241007,160700,527648886,1919,1919,1919,1919,0
20241007,160600,527648886,1919,1919,1919,1919,0
20241007,160500,527648886,1919,1919,1919,1919,0
20241007,160400,527648886,1919,1919,1919,1919,0
20241007,160300,527648886,1919,1919,1919,1919,0
20241007,160200,527648886,1919,1919,1919,1919,0
20241007,160100,527648886,1919,1919,1919,1919,0
20241007,160000,527648886,1919,1919,1919,1919,0
20241007,155900,527648886,1919,1919,1919,1919,0
20241007,155800,527648886,1919,1919,1919,1919,0
20241007,155700,527648886,1919,1919,1919,1919,0
20241007,155600,527648886,1919,1919,1919,1919,0
20241007,155500,527648886,1919,1919,1919,1919,9013
20241007,155400,527648886,1919,1919,1919,1919,0
20241007,155300,527648886,1919,1919,1919,1919,0
20241007,155200,527648886,1919,1919,1919,1919,0
20241007,155100,527648886,1919,1919,1919,1919,0
20241007,155000,527648886,1919,1919,1919,1919,0
20241007,154900,527648886,1919,1919,1919,1919,0
20241007,154800,527648886,1919,1919,1919,1919,0
20241007,154700,527648886,1919,1919,1919,1919,0
20241007,154600,527648886,1919,1919,1919,1919,0
20241007,154500,527648886,1919,1919,1919,1919,0
20241007,154400,527648886,1919,1919,1919,1919,0
20241007,154300,527648886,1919,1919,1919,1919,0
20241007,154200,527648886,1919,1919,1919,1919,0
20241007,154100,527648886,1919,1919,1919,1919,0
20241007,154000,527648886,1919,1919,1919,1919,0
20241007,153900,527648886,1919,1919,1919,1919,0
20241007,153800,527648886,1919,1919,1919,1919,0
20241007,153700,527648886,1919,1919,1919,1919,0
20241007,153600,527648886,1919,1919,1919,1919,0
20241007,153500,527648886,1919,1919,1919,1919,0
20241007,153400,527648886,1919,1919,1919,1919,0
20241007,153300,527648886,1919,1919,1919,1919,0
20241007,153200,527648886,1919,1919,1919,1919,0
20241007,153100,527648886,1919,1919,1919,1919,0
20241007,153000,527648886,1919,1919,1919,1919,9013
20241007,152900,510352939,1919,1919,1919,1919,0
20241007,152800,510352939,1919,1919,1919,1919,0
20241007,152700,510352939,1919,1919,1919,1919,0
20241007,152600,510352939,1919,1919,1919,1919,0
20241007,152500,510352939,1919,1919,1919,1919,0
20241007,152400,510352939,1919,1919,1919,1919,0
20241007,152300,510352939,1919,1919,1919,1919,0
20241007,152200,510352939,1919,1919,1919,1919,0
20241007,152100,510352939,1919,1919,1919,1919,0
20241007,152000,510352939,1919,1919,1919,1919,0
20241007,151900,510352939,1919,1919,1919,1919,1000
20241007,151800,508433939,1919,1908,1919,1908,323
20241007,151700,507817622,1916,1916,1916,1916,1085
20241007,151600,505738762,1916,1916,1916,1915,3370
20241007,151500,499281852,1916,1912,1916,1911,423
20241007,151400,498471886,1915,1915,1915,1915,2
20241007,151300,498468056,1916,1916,1916,1916,0
20241007,151200,498468056,1916,1916,1916,1916,0
20241007,151100,498468056,1916,1912,1916,1912,53
20241007,151000,498366708,1907,1907,1907,1907,73
20241007,150900,498227497,1917,1917,1917,1917,0
20241007,150800,498227497,1917,1917,1917,1917,6
20241007,150700,498215995,1917,1917,1917,1917,1
20241007,150600,498214078,1918,1918,1919,1906,105
20241007,150500,498012625,1918,1918,1918,1918,9
20241007,150400,497995363,1905,1902,1905,1902,10947
20241007,150300,477144450,1900,1900,1900,1900,64
20241007,150200,477022850,1900,1900,1900,1900,836
20241007,150100,475434450,1902,1902,1902,1902,0
20241007,150000,475434450,1902,1902,1902,1902,0
20241007,145900,475434450,1902,1902,1902,1902,61
20241007,145800,475318428,1902,1898,1902,1898,636
20241007,145700,474108860,1897,1897,1897,1897,0
20241007,145600,474108860,1897,1897,1897,1897,1
20241007,145500,474106963,1895,1902,1902,1895,12316
20241007,145400,450716739,1905,1915,1915,1904,10505
20241007,145300,430694812,1915,1915,1915,1915,0
20241007,145200,430694812,1915,1916,1916,1915,358
20241007,145100,430009142,1919,1919,1919,1919,0
20241007,145000,430009142,1919,1919,1919,1919,0
20241007,144900,430009142,1919,1919,1919,1919,10
20241007,144800,429989952,1920,1920,1920,1920,3
20241007,144700,429984192,1915,1916,1916,1915,126
20241007,144600,429742828,1920,1920,1920,1920,0
20241007,144500,429742828,1920,1916,1920,1916,5
20241007,144400,429733236,1916,1916,1916,1916,24
20241007,144300,429687252,1916,1916,1916,1916,2
20241007,144200,429683420,1916,1919,1920,1916,895
20241007,144100,427968274,1920,1920,1920,1920,300
20241007,144000,427392274,1920,1920,1920,1920,0
20241007,143900,427392274,1920,1920,1920,1920,0
20241007,143800,427392274,1920,1920,1920,1920,67
20241007,143700,427263634,1920,1919,1920,1919,899
20241007,143600,425537560,1920,1920,1920,1920,0
20241007,143500,425537560,1920,1920,1920,1920,0
20241007,143400,425537560,1920,1920,1920,1920,0
20241007,143300,425537560,1920,1920,1920,1920,50
20241007,143200,425441560,1920,1920,1920,1920,144
20241007,143100,425165080,1920,1920,1920,1920,0
20241007,143000,425165080,1920,1925,1925,1920,766
20241007,142900,423693990,1926,1926,1926,1926,273
20241007,142800,423168192,1930,1930,1930,1930,0
20241007,142700,423168192,1930,1930,1930,1930,0
20241007,142600,423168192,1930,1930,1930,1930,0
20241007,142500,423168192,1930,1930,1930,1930,8
20241007,142400,423152752,1930,1930,1930,1930,0
20241007,142300,423152752,1930,1930,1930,1930,1
20241007,142200,423150822,1935,1935,1935,1935,258
20241007,142100,422651592,1936,1936,1936,1936,0
20241007,142000,422651592,1936,1936,1936,1936,86
20241007,141900,422485096,1936,1936,1936,1936,42
20241007,141800,422403784,1936,1936,1936,1936,0
20241007,141700,422403784,1936,1936,1936,1936,400
20241007,141600,421629384,1936,1936,1936,1936,1
20241007,141500,421627448,1926,1926,1926,1926,98
20241007,141400,421438700,1926,1926,1926,1926,0
20241007,141300,421438700,1926,1926,1926,1926,0
20241007,141200,421438700,1926,1926,1926,1926,2
20241007,141100,421434848,1920,1920,1920,1920,30
20241007,141000,421377248,1923,1923,1923,1923,0
20241007,140900,421377248,1923,1923,1923,1923,0
20241007,140800,421377248,1923,1923,1923,1923,50
20241007,140700,421281098,1926,1930,1930,1926,105
20241007,140600,421078855,1940,1940,1940,1940,0
20241007,140500,421078855,1940,1940,1940,1940,0
20241007,140400,421078855,1940,1940,1940,1940,0
20241007,140300,421078855,1940,1940,1940,1940,0
20241007,140200,421078855,1940,1940,1940,1940,0
20241007,140100,421078855,1940,1940,1940,1940,0
20241007,140000,421078855,1940,1940,1940,1940,0
20241007,135900,421078855,1940,1920,1940,1920,8509
20241007,135800,404712984,1920,1920,1920,1920,20
20241007,135700,404674584,1920,1918,1920,1918,4802
20241007,135600,395455083,1913,1913,1913,1913,0
20241007,135500,395455083,1913,1913,1913,1913,0
20241007,135400,395455083,1913,1913,1913,1913,74
20241007,135300,395313521,1918,1918,1918,1918,0
20241007,135200,395313521,1918,1910,1918,1910,58
20241007,135100,395202709,1910,1920,1920,1910,11
20241007,135000,395181599,1907,1907,1907,1907,0
20241007,134900,395181599,1907,1907,1907,1907,0
20241007,134800,395181599,1907,1907,1907,1907,0
20241007,134700,395181599,1907,1907,1907,1907,1
20241007,134600,395179692,1906,1906,1906,1906,1201
20241007,134500,392890586,1906,1907,1907,1906,146
20241007,134400,392612165,1908,1915,1915,1908,3300
20241007,134300,386305040,1915,1915,1915,1915,0
20241007,134200,386305040,1915,1915,1915,1915,1800
20241007,134100,382858040,1915,1916,1916,1915,1571
20241007,134000,379848504,1916,1916,1916,1916,501
20241007,133900,378888588,1915,1915,1915,1915,83
20241007,133800,378729643,1915,1915,1915,1915,390
20241007,133700,377982793,1928,1920,1928,1915,6070
20241007,133600,366325217,1920,1920,1920,1920,0
20241007,133500,366325217,1920,1920,1920,1920,0
20241007,133400,366325217,1920,1920,1920,1920,1
20241007,133300,366323297,1920,1920,1920,1920,0
20241007,133200,366323297,1920,1920,1920,1920,20
20241007,133100,366284897,1921,1921,1921,1921,0
20241007,133000,366284897,1921,1921,1921,1921,0
20241007,132900,366284897,1921,1921,1921,1921,113
20241007,132800,366067824,1921,1921,1921,1921,0
20241007,132700,366067824,1921,1921,1921,1921,57
20241007,132600,365958327,1921,1921,1921,1921,0
20241007,132500,365958327,1921,1921,1921,1921,109
20241007,132400,365748938,1921,1921,1921,1921,0
20241007,132300,365748938,1921,1915,1921,1915,1056
20241007,132200,363726326,1918,1920,1920,1918,23
20241007,132100,363682188,1921,1921,1921,1921,2018
20241007,132000,359805610,1921,1918,1921,1918,1120
20241007,131900,357657447,1921,1921,1921,1921,0
20241007,131800,357657447,1921,1921,1921,1921,3
20241007,131700,357651684,1921,1922,1922,1921,139
20241007,131600,357384612,1929,1929,1929,1929,0
20241007,131500,357384612,1929,1929,1929,1929,0
20241007,131400,357384612,1929,1929,1929,1929,0
20241007,131300,357384612,1929,1929,1929,1929,0
20241007,131200,357384612,1929,1929,1929,1929,0
20241007,131100,357384612,1929,1929,1929,1929,0
20241007,131000,357384612,1929,1927,1929,1927,2112
20241007,130900,353313101,1927,1927,1927,1927,0
20241007,130800,353313101,1927,1927,1927,1927,500
20241007,130700,352349601,1921,1921,1921,1921,0
20241007,130600,352349601,1921,1921,1921,1921,1000
20241007,130500,350428601,1921,1920,1921,1920,6351
20241007,130400,338228331,1915,1921,1921,1915,104
20241007,130300,338029077,1921,1918,1921,1917,1255
20241007,130200,335622542,1921,1921,1921,1921,0
20241007,130100,335622542,1921,1921,1921,1921,7
20241007,130000,335609095,1921,1921,1921,1921,0
20241007,125900,335609095,1921,1926,1926,1921,3969
20241007,125800,327984197,1928,1928,1928,1928,1
20241007,125700,327982269,1927,1927,1927,1927,0
20241007,125600,327982269,1927,1927,1927,1927,0
20241007,125500,327982269,1927,1927,1927,1927,0
20241007,125400,327982269,1927,1927,1927,1927,0
20241007,125300,327982269,1927,1927,1927,1927,1
20241007,125200,327980342,1927,1927,1927,1927,0
20241007,125100,327980342,1927,1927,1927,1927,1
20241007,125000,327978415,1921,1921,1921,1921,0
20241007,124900,327978415,1921,1921,1921,1921,0
20241007,124800,327978415,1921,1921,1921,1921,1438
20241007,124700,325216017,1921,1921,1921,1921,0
20241007,124600,325216017,1921,1921,1921,1921,0
20241007,124500,325216017,1921,1922,1922,1921,4699
20241007,124400,316188249,1928,1928,1928,1928,61
20241007,124300,316070641,1928,1928,1928,1928,1735
20241007,124200,312725561,1928,1928,1928,1928,1017
20241007,124100,310764785,1928,1928,1928,1928,0
20241007,124000,310764785,1928,1928,1928,1928,2
20241007,123900,310760929,1921,1921,1921,1921,0
20241007,123800,310760929,1921,1921,1921,1921,0
20241007,123700,310760929,1921,1921,1921,1921,507
20241007,123600,309786982,1921,1921,1921,1921,1000
20241007,123500,307865982,1920,1921,1921,1920,1549
20241007,123400,304891123,1921,1921,1921,1921,50
20241007,123300,304795073,1920,1920,1920,1920,230
20241007,123200,304353473,1920,1922,1922,1920,3960
20241007,123100,296747575,1922,1922,1922,1922,16
20241007,123000,296716823,1922,1922,1922,1922,151
20241007,122900,296426601,1923,1923,1923,1923,1010
20241007,122800,294484371,1923,1923,1923,1923,0
20241007,122700,294484371,1923,1923,1923,1923,0
20241007,122600,294484371,1923,1923,1923,1923,250
20241007,122500,294003621,1932,1932,1932,1932,0
20241007,122400,294003621,1932,1930,1932,1930,103
20241007,122300,293804723,1932,1932,1932,1932,1
20241007,122200,293802791,1932,1932,1932,1932,0
20241007,122100,293802791,1932,1930,1932,1923,9149
20241007,122000,276168947,1934,1934,1934,1934,0
20241007,121900,276168947,1934,1934,1934,1934,0
20241007,121800,276168947,1934,1934,1934,1934,0
20241007,121700,276168947,1934,1934,1934,1934,0
20241007,121600,276168947,1934,1934,1934,1934,0
20241007,121500,276168947,1934,1934,1934,1934,413
20241007,121400,275370205,1934,1934,1934,1934,0
20241007,121300,275370205,1934,1934,1934,1934,0
20241007,121200,275370205,1934,1934,1934,1934,5
20241007,121100,275360535,1934,1934,1934,1934,25
20241007,121000,275312185,1934,1934,1934,1934,0
20241007,120900,275312185,1934,1934,1934,1934,0
20241007,120800,275312185,1934,1935,1935,1934,3215
20241007,120700,269094274,1936,1936,1936,1936,287
20241007,120600,268538642,1942,1942,1942,1942,0
20241007,120500,268538642,1942,1942,1942,1942,0
20241007,120400,268538642,1942,1941,1942,1941,1600
20241007,120300,265433033,1941,1941,1941,1941,33
20241007,120200,265368980,1941,1941,1941,1941,0
20241007,120100,265368980,1941,1940,1941,1940,9
20241007,120000,265351519,1940,1940,1940,1940,0
20241007,115900,265351519,1940,1940,1940,1940,44
20241007,115800,265266159,1941,1935,1941,1935,311
20241007,115700,264662936,1935,1935,1935,1935,25
20241007,115600,264614561,1941,1933,1941,1933,3013
20241007,115500,258786151,1933,1933,1933,1933,1553
20241007,115400,255784202,1929,1933,1933,1929,6
20241007,115300,255772616,1933,1933,1933,1933,0
20241007,115200,255772616,1933,1933,1933,1933,100
20241007,115100,255579316,1933,1933,1933,1933,0
20241007,115000,255579316,1933,1933,1933,1933,1702
20241007,114900,252289350,1928,1928,1928,1928,0
20241007,114800,252289350,1928,1928,1928,1928,0
20241007,114700,252289350,1928,1931,1931,1928,1552
20241007,114600,249296263,1933,1933,1933,1933,0
20241007,114500,249296263,1933,1933,1933,1933,0
20241007,114400,249296263,1933,1933,1933,1933,0
20241007,114300,249296263,1933,1933,1933,1933,0
20241007,114200,249296263,1933,1933,1933,1933,2
20241007,114100,249292397,1933,1933,1933,1933,100
20241007,114000,249099097,1933,1933,1933,1933,22
20241007,113900,249056571,1933,1933,1933,1933,0
20241007,113800,249056571,1933,1933,1933,1933,0
20241007,113700,249056571,1933,1933,1933,1933,5
20241007,113600,249046906,1934,1934,1934,1934,0
20241007,113500,249046906,1934,1934,1934,1934,519
20241007,113400,248043160,1930,1930,1930,1930,102
20241007,113300,247846300,1929,1929,1929,1929,0
20241007,113200,247846300,1929,1929,1929,1929,10
20241007,113100,247827010,1929,1929,1929,1929,0
20241007,113000,247827010,1929,1929,1929,1929,0
20241007,112900,247827010,1929,1929,1929,1929,101
20241007,112800,247632181,1927,1927,1927,1927,0
20241007,112700,247632181,1927,1927,1927,1927,0
20241007,112600,247632181,1927,1927,1927,1927,0
20241007,112500,247632181,1927,1927,1927,1927,0
20241007,112400,247632181,1927,1933,1933,1927,59
20241007,112300,247518248,1934,1934,1934,1934,0
20241007,112200,247518248,1934,1934,1934,1934,50
20241007,112100,247421548,1935,1935,1935,1935,0
20241007,112000,247421548,1935,1935,1935,1935,0
20241007,111900,247421548,1935,1935,1935,1935,500
20241007,111800,246454048,1935,1935,1935,1935,1
20241007,111700,246452113,1927,1927,1927,1927,0
20241007,111600,246452113,1927,1927,1927,1927,1
20241007,111500,246450186,1935,1935,1935,1935,3
20241007,111400,246444381,1927,1927,1927,1927,0
20241007,111300,246444381,1927,1927,1927,1927,64
20241007,111200,246321053,1927,1927,1927,1927,439
20241007,111100,245475100,1927,1927,1927,1927,0
20241007,111000,245475100,1927,1928,1928,1927,30
20241007,110900,245417289,1927,1927,1927,1927,0
20241007,110800,245417289,1927,1927,1927,1927,397
20241007,110700,244652270,1927,1927,1927,1927,68
20241007,110600,244521234,1927,1929,1929,1927,4240
20241007,110500,236349210,1929,1929,1929,1929,5
20241007,110400,236339565,1940,1940,1940,1940,1
20241007,110300,236337625,1941,1941,1941,1941,1
20241007,110200,236335684,1941,1941,1941,1941,0
20241007,110100,236335684,1941,1941,1941,1941,0
20241007,110000,236335684,1941,1941,1941,1941,0
20241007,105900,236335684,1941,1941,1941,1941,0
20241007,105800,236335684,1941,1941,1941,1941,0
20241007,105700,236335684,1941,1941,1941,1941,0
20241007,105600,236335684,1941,1935,1941,1935,140
20241007,105500,236064180,1935,1935,1935,1935,26
20241007,105400,236013870,1938,1938,1938,1938,0
20241007,105300,236013870,1938,1938,1938,1938,0
20241007,105200,236013870,1938,1940,1940,1938,4
20241007,105100,236006112,1939,1929,1940,1929,204
20241007,105000,235610373,1940,1939,1940,1939,52
20241007,104900,235509519,1940,1940,1940,1940,0
20241007,104800,235509519,1940,1940,1940,1940,0
20241007,104700,235509519,1940,1940,1940,1940,0
20241007,104600,235509519,1940,1930,1940,1930,3718
20241007,104500,228310293,1937,1930,1937,1930,3529
20241007,104400,221499038,1929,1925,1929,1925,127
20241007,104300,221254467,1926,1930,1930,1926,343
20241007,104200,220593277,1926,1927,1927,1926,1000
20241007,104100,218667257,1926,1927,1927,1926,150
20241007,104000,218378327,1926,1926,1926,1926,0
20241007,103900,218378327,1926,1926,1926,1926,800
20241007,103800,216837527,1934,1934,1934,1934,0
20241007,103700,216837527,1934,1926,1934,1926,506
20241007,103600,215862643,1926,1931,1931,1926,297
20241007,103500,215290031,1936,1931,1936,1931,3031
20241007,103400,209422165,1936,1936,1936,1936,0
20241007,103300,209422165,1936,1936,1936,1936,0
20241007,103200,209422165,1936,1936,1936,1936,0
20241007,103100,209422165,1936,1936,1936,1936,106
20241007,103000,209216949,1928,1929,1929,1928,334
20241007,102900,208572716,1929,1930,1930,1929,447
20241007,102800,207710303,1930,1930,1930,1930,220
20241007,102700,207285703,1937,1937,1937,1937,1
20241007,102600,207283766,1937,1937,1937,1937,150
20241007,102500,206993216,1937,1937,1937,1937,71
20241007,102400,206855689,1939,1939,1939,1939,0
20241007,102300,206855689,1939,1939,1939,1939,0
20241007,102200,206855689,1939,1939,1939,1939,0
20241007,102100,206855689,1939,1939,1939,1939,0
20241007,102000,206855689,1939,1939,1939,1939,200
20241007,101900,206467889,1939,1939,1939,1939,4
20241007,101800,206460133,1927,1939,1939,1927,32
20241007,101700,206398457,1927,1936,1936,1927,814
20241007,101600,204827170,1942,1941,1942,1941,106
20241007,101500,204621421,1941,1941,1941,1926,80
20241007,101400,204467206,1925,1933,1933,1924,6990
20241007,101300,190974220,1933,1941,1941,1933,583
20241007,101200,189846047,1941,1940,1941,1940,26
20241007,101100,189795586,1939,1939,1939,1939,0
20241007,101000,189795586,1939,1939,1939,1939,0
20241007,100900,189795586,1939,1939,1939,1939,3
20241007,100800,189789769,1939,1939,1939,1939,2
20241007,100700,189785891,1938,1938,1942,1938,1113
20241007,100600,187626874,1942,1939,1942,1938,1873
20241007,100500,183996065,1939,1939,1939,1939,106
20241007,100400,183790531,1942,1941,1942,1941,224
20241007,100300,183355585,1941,1940,1941,1938,364
20241007,100200,182649912,1940,1940,1940,1940,1
20241007,100100,182647972,1940,1942,1942,1940,265
20241007,100000,182133542,1942,1949,1950,1942,1187
20241007,095900,179823493,1950,1951,1952,1950,824
20241007,095800,178215097,1952,1948,1952,1948,3445
20241007,095700,171498350,1946,1946,1946,1946,196
20241007,095600,171116934,1945,1947,1947,1945,1174
20241007,095500,168832842,1946,1940,1947,1940,2151
20241007,095400,164647871,1943,1946,1946,1943,123
20241007,095300,164408546,1944,1937,1946,1937,1502
20241007,095200,161492298,1940,1946,1948,1940,5469
20241007,095100,150856043,1945,1944,1945,1944,1161
20241007,095000,148598639,1944,1935,1944,1935,3518
20241007,094900,141765809,1934,1924,1934,1924,504
20241007,094800,140793317,1933,1933,1933,1933,458
20241007,094700,139908003,1933,1926,1933,1926,4666
20241007,094600,130912547,1926,1926,1926,1926,20
20241007,094500,130874027,1924,1924,1924,1924,0
20241007,094400,130874027,1924,1924,1924,1924,0
20241007,094300,130874027,1924,1924,1925,1924,2678
20241007,094200,125721455,1924,1920,1924,1920,1101
20241007,094100,123607531,1920,1920,1920,1920,322
20241007,094000,122989291,1920,1920,1920,1920,760
20241007,093900,121530091,1920,1927,1927,1920,1174
20241007,093800,119271293,1930,1930,1930,1930,132
20241007,093700,119016533,1931,1924,1931,1923,1852
20241007,093600,115451563,1925,1924,1925,1924,2644
20241007,093500,110362192,1921,1921,1925,1913,2317
20241007,093400,105909388,1920,1913,1920,1913,1526
20241007,093300,102984659,1913,1913,1913,1913,30
20241007,093200,102927269,1913,1913,1913,1913,25
20241007,093100,102879444,1913,1913,1913,1913,0
20241007,093000,102879444,1913,1913,1913,1913,1212
20241007,092900,100560888,1913,1909,1913,1909,4521
20241007,092800,91925758,1910,1910,1910,1910,6
20241007,092700,91914298,1910,1910,1910,1910,26
20241007,092600,91864638,1910,1910,1910,1910,3
20241007,092500,91858908,1910,1910,1910,1910,10
20241007,092400,91839808,1913,1911,1913,1911,11
20241007,092300,91818767,1913,1912,1914,1895,119
20241007,092200,91591127,1914,1914,1914,1914,21
20241007,092100,91550933,1914,1913,1914,1913,694
20241007,092000,90223295,1913,1882,1916,1882,3209
20241007,091900,84164825,1882,1882,1888,1871,17456
20241007,091800,51327402,1882,1893,1893,1882,2
20241007,091700,51323627,1894,1894,1894,1894,1
20241007,091600,51321733,1894,1894,1894,1894,44
20241007,091500,51238397,1892,1882,1892,1882,696
20241007,091400,49928515,1895,1895,1895,1895,25
20241007,091300,49881140,1897,1897,1897,1895,540
20241007,091200,48856880,1897,1898,1898,1897,11
20241007,091100,48836012,1898,1883,1898,1883,718
20241007,091000,47477123,1883,1868,1883,1865,1831
20241007,090900,44046497,1864,1869,1869,1864,2455
20241007,090800,39467735,1864,1865,1865,1864,1628
20241007,090700,36431802,1865,1865,1865,1865,400
20241007,090600,35685802,1865,1869,1869,1865,2309
20241007,090500,31378377,1869,1870,1870,1869,161
20241007,090400,31077308,1871,1870,1871,1870,5792
20241007,090300,20246267,1865,1870,1870,1857,1110
20241007,090200,18171392,1870,1889,1889,1870,5578
20241007,090100,7676208,1896,1896,1896,1896,2
20241007,090000,7672416,1896,1882,1896,1881,4075