KissMeData/095910/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201200,188761082,1932,1932,1932,1932,1740
20240705,201100,188761082,1932,1932,1932,1932,0
20240705,201000,188761082,1932,1932,1932,1932,0
20240705,200900,188761082,1932,1932,1932,1932,0
20240705,200800,188761082,1932,1932,1932,1932,0
20240705,200700,188761082,1932,1932,1932,1932,0
20240705,200600,188761082,1932,1932,1932,1932,0
20240705,200500,188761082,1932,1932,1932,1932,0
20240705,200400,188761082,1932,1932,1932,1932,0
20240705,200300,188761082,1932,1932,1932,1932,0
20240705,200200,188761082,1932,1932,1932,1932,0
20240705,200100,188761082,1932,1932,1932,1932,0
20240705,200000,188761082,1932,1932,1932,1932,0
20240705,195900,188761082,1932,1932,1932,1932,0
20240705,195800,188761082,1932,1932,1932,1932,0
20240705,195700,188761082,1932,1932,1932,1932,0
20240705,195600,188761082,1932,1932,1932,1932,0
20240705,195500,188761082,1932,1932,1932,1932,0
20240705,195400,188761082,1932,1932,1932,1932,0
20240705,195300,188761082,1932,1932,1932,1932,0
20240705,195200,188761082,1932,1932,1932,1932,0
20240705,195100,188761082,1932,1932,1932,1932,0
20240705,195000,188761082,1932,1932,1932,1932,0
20240705,194900,188761082,1932,1932,1932,1932,0
20240705,194800,188761082,1932,1932,1932,1932,0
20240705,194700,188761082,1932,1932,1932,1932,0
20240705,194600,188761082,1932,1932,1932,1932,0
20240705,194500,188761082,1932,1932,1932,1932,0
20240705,194400,188761082,1932,1932,1932,1932,0
20240705,194300,188761082,1932,1932,1932,1932,0
20240705,194200,188761082,1932,1932,1932,1932,1740
20240705,194100,188761082,1932,1932,1932,1932,0
20240705,194000,188761082,1932,1932,1932,1932,0
20240705,193900,188761082,1932,1932,1932,1932,0
20240705,193800,188761082,1932,1932,1932,1932,0
20240705,193700,188761082,1932,1932,1932,1932,0
20240705,193600,188761082,1932,1932,1932,1932,0
20240705,193500,188761082,1932,1932,1932,1932,0
20240705,193400,188761082,1932,1932,1932,1932,0
20240705,193300,188761082,1932,1932,1932,1932,0
20240705,193200,188761082,1932,1932,1932,1932,0
20240705,193100,188761082,1932,1932,1932,1932,0
20240705,193000,188761082,1932,1932,1932,1932,0
20240705,192900,188761082,1932,1932,1932,1932,0
20240705,192800,188761082,1932,1932,1932,1932,0
20240705,192700,188761082,1932,1932,1932,1932,0
20240705,192600,188761082,1932,1932,1932,1932,0
20240705,192500,188761082,1932,1932,1932,1932,0
20240705,192400,188761082,1932,1932,1932,1932,0
20240705,192300,188761082,1932,1932,1932,1932,0
20240705,192200,188761082,1932,1932,1932,1932,0
20240705,192100,188761082,1932,1932,1932,1932,0
20240705,192000,188761082,1932,1932,1932,1932,0
20240705,191900,188761082,1932,1932,1932,1932,0
20240705,191800,188761082,1932,1932,1932,1932,0
20240705,191700,188761082,1932,1932,1932,1932,0
20240705,191600,188761082,1932,1932,1932,1932,0
20240705,191500,188761082,1932,1932,1932,1932,0
20240705,191400,188761082,1932,1932,1932,1932,0
20240705,191300,188761082,1932,1932,1932,1932,0
20240705,191200,188761082,1932,1932,1932,1932,1740
20240705,191100,188761082,1932,1932,1932,1932,0
20240705,191000,188761082,1932,1932,1932,1932,0
20240705,190900,188761082,1932,1932,1932,1932,0
20240705,190800,188761082,1932,1932,1932,1932,0
20240705,190700,188761082,1932,1932,1932,1932,0
20240705,190600,188761082,1932,1932,1932,1932,0
20240705,190500,188761082,1932,1932,1932,1932,0
20240705,190400,188761082,1932,1932,1932,1932,0
20240705,190300,188761082,1932,1932,1932,1932,0
20240705,190200,188761082,1932,1932,1932,1932,0
20240705,190100,188761082,1932,1932,1932,1932,0
20240705,190000,188761082,1932,1932,1932,1932,0
20240705,185900,188761082,1932,1932,1932,1932,0
20240705,185800,188761082,1932,1932,1932,1932,0
20240705,185700,188761082,1932,1932,1932,1932,0
20240705,185600,188761082,1932,1932,1932,1932,0
20240705,185500,188761082,1932,1932,1932,1932,0
20240705,185400,188761082,1932,1932,1932,1932,0
20240705,185300,188761082,1932,1932,1932,1932,0
20240705,185200,188761082,1932,1932,1932,1932,0
20240705,185100,188761082,1932,1932,1932,1932,0
20240705,185000,188761082,1932,1932,1932,1932,0
20240705,184900,188761082,1932,1932,1932,1932,0
20240705,184800,188761082,1932,1932,1932,1932,0
20240705,184700,188761082,1932,1932,1932,1932,0
20240705,184600,188761082,1932,1932,1932,1932,0
20240705,184500,188761082,1932,1932,1932,1932,0
20240705,184400,188761082,1932,1932,1932,1932,0
20240705,184300,188761082,1932,1932,1932,1932,0
20240705,184200,188761082,1932,1932,1932,1932,1740
20240705,184100,188761082,1932,1932,1932,1932,0
20240705,184000,188761082,1932,1932,1932,1932,0
20240705,183900,188761082,1932,1932,1932,1932,0
20240705,183800,188761082,1932,1932,1932,1932,0
20240705,183700,188761082,1932,1932,1932,1932,0
20240705,183600,188761082,1932,1932,1932,1932,0
20240705,183500,188761082,1932,1932,1932,1932,0
20240705,183400,188761082,1932,1932,1932,1932,0
20240705,183300,188761082,1932,1932,1932,1932,0
20240705,183200,188761082,1932,1932,1932,1932,0
20240705,183100,188761082,1932,1932,1932,1932,0
20240705,183000,188761082,1932,1932,1932,1932,0
20240705,182900,188761082,1932,1932,1932,1932,0
20240705,182800,188761082,1932,1932,1932,1932,0
20240705,182700,188761082,1932,1932,1932,1932,0
20240705,182600,188761082,1932,1932,1932,1932,0
20240705,182500,188761082,1932,1932,1932,1932,0
20240705,182400,188761082,1932,1932,1932,1932,0
20240705,182300,188761082,1932,1932,1932,1932,0
20240705,182200,188761082,1932,1932,1932,1932,0
20240705,182100,188761082,1932,1932,1932,1932,0
20240705,182000,188761082,1932,1932,1932,1932,0
20240705,181900,188761082,1932,1932,1932,1932,0
20240705,181800,188761082,1932,1932,1932,1932,0
20240705,181700,188761082,1932,1932,1932,1932,0
20240705,181600,188761082,1932,1932,1932,1932,0
20240705,181500,188761082,1932,1932,1932,1932,0
20240705,181400,188761082,1932,1932,1932,1932,0
20240705,181300,188761082,1932,1932,1932,1932,0
20240705,181200,188761082,1932,1932,1932,1932,1740
20240705,181100,188761082,1932,1932,1932,1932,0
20240705,181000,188761082,1932,1932,1932,1932,0
20240705,180900,188761082,1932,1932,1932,1932,0
20240705,180800,188761082,1932,1932,1932,1932,0
20240705,180700,188761082,1932,1932,1932,1932,0
20240705,180600,188761082,1932,1932,1932,1932,0
20240705,180500,188761082,1932,1932,1932,1932,0
20240705,180400,188761082,1932,1932,1932,1932,0
20240705,180300,188761082,1932,1932,1932,1932,0
20240705,180200,188761082,1932,1932,1932,1932,0
20240705,180100,188761082,1932,1932,1932,1932,0
20240705,180000,188761082,1932,1932,1932,1932,0
20240705,175900,188761082,1932,1932,1932,1932,0
20240705,175800,188761082,1932,1932,1932,1932,0
20240705,175700,188761082,1932,1932,1932,1932,0
20240705,175600,188761082,1932,1932,1932,1932,0
20240705,175500,188761082,1932,1932,1932,1932,0
20240705,175400,188761082,1932,1932,1932,1932,0
20240705,175300,188761082,1932,1932,1932,1932,0
20240705,175200,188761082,1932,1932,1932,1932,0
20240705,175100,188761082,1932,1932,1932,1932,0
20240705,175000,188761082,1932,1932,1932,1932,0
20240705,174900,188761082,1932,1932,1932,1932,0
20240705,174800,188761082,1932,1932,1932,1932,0
20240705,174700,188761082,1932,1932,1932,1932,0
20240705,174600,188761082,1932,1932,1932,1932,0
20240705,174500,188761082,1932,1932,1932,1932,0
20240705,174400,188761082,1932,1932,1932,1932,0
20240705,174300,188761082,1932,1932,1932,1932,0
20240705,174200,188761082,1932,1932,1932,1932,1740
20240705,174100,188761082,1932,1932,1932,1932,0
20240705,174000,188761082,1932,1932,1932,1932,0
20240705,173900,188761082,1932,1932,1932,1932,0
20240705,173800,188761082,1932,1932,1932,1932,0
20240705,173700,188761082,1932,1932,1932,1932,0
20240705,173600,188761082,1932,1932,1932,1932,0
20240705,173500,188761082,1932,1932,1932,1932,0
20240705,173400,188761082,1932,1932,1932,1932,0
20240705,173300,188761082,1932,1932,1932,1932,0
20240705,173200,188761082,1932,1932,1932,1932,0
20240705,173100,188761082,1932,1932,1932,1932,0
20240705,173000,188761082,1932,1932,1932,1932,0
20240705,172900,188761082,1932,1932,1932,1932,0
20240705,172800,188761082,1932,1932,1932,1932,0
20240705,172700,188761082,1932,1932,1932,1932,0
20240705,172600,188761082,1932,1932,1932,1932,0
20240705,172500,188761082,1932,1932,1932,1932,0
20240705,172400,188761082,1932,1932,1932,1932,0
20240705,172300,188761082,1932,1932,1932,1932,0
20240705,172200,188761082,1932,1932,1932,1932,0
20240705,172100,188761082,1932,1932,1932,1932,0
20240705,172000,188761082,1932,1932,1932,1932,0
20240705,171900,188761082,1932,1932,1932,1932,0
20240705,171800,188761082,1932,1932,1932,1932,0
20240705,171700,188761082,1932,1932,1932,1932,0
20240705,171600,188761082,1932,1932,1932,1932,0
20240705,171500,188761082,1932,1932,1932,1932,0
20240705,171400,188761082,1932,1932,1932,1932,0
20240705,171300,188761082,1932,1932,1932,1932,0
20240705,171200,188761082,1932,1932,1932,1932,1740
20240705,171100,188761082,1932,1932,1932,1932,0
20240705,171000,188761082,1932,1932,1932,1932,0
20240705,170900,188761082,1932,1932,1932,1932,0
20240705,170800,188761082,1932,1932,1932,1932,0
20240705,170700,188761082,1932,1932,1932,1932,0
20240705,170600,188761082,1932,1932,1932,1932,0
20240705,170500,188761082,1932,1932,1932,1932,0
20240705,170400,188761082,1932,1932,1932,1932,0
20240705,170300,188761082,1932,1932,1932,1932,0
20240705,170200,188761082,1932,1932,1932,1932,0
20240705,170100,188761082,1932,1932,1932,1932,0
20240705,170000,188761082,1932,1932,1932,1932,0
20240705,165900,188761082,1932,1932,1932,1932,0
20240705,165800,188761082,1932,1932,1932,1932,0
20240705,165700,188761082,1932,1932,1932,1932,0
20240705,165600,188761082,1932,1932,1932,1932,0
20240705,165500,188761082,1932,1932,1932,1932,0
20240705,165400,188761082,1932,1932,1932,1932,0
20240705,165300,188761082,1932,1932,1932,1932,0
20240705,165200,188761082,1932,1932,1932,1932,0
20240705,165100,188761082,1932,1932,1932,1932,0
20240705,165000,188761082,1932,1932,1932,1932,0
20240705,164900,188761082,1932,1932,1932,1932,0
20240705,164800,188761082,1932,1932,1932,1932,0
20240705,164700,188761082,1932,1932,1932,1932,0
20240705,164600,188761082,1932,1932,1932,1932,0
20240705,164500,188761082,1932,1932,1932,1932,0
20240705,164400,188761082,1932,1932,1932,1932,0
20240705,164300,188761082,1932,1932,1932,1932,0
20240705,164200,188761082,1932,1932,1932,1932,1740
20240705,164100,188761082,1932,1932,1932,1932,0
20240705,164000,188761082,1932,1932,1932,1932,0
20240705,163900,188761082,1932,1932,1932,1932,0
20240705,163800,188761082,1932,1932,1932,1932,0
20240705,163700,188761082,1932,1932,1932,1932,0
20240705,163600,188761082,1932,1932,1932,1932,0
20240705,163500,188761082,1932,1932,1932,1932,0
20240705,163400,188761082,1932,1932,1932,1932,0
20240705,163300,188761082,1932,1932,1932,1932,0
20240705,163200,188761082,1932,1932,1932,1932,0
20240705,163100,188761082,1932,1932,1932,1932,0
20240705,163000,188761082,1932,1932,1932,1932,0
20240705,162900,188761082,1932,1932,1932,1932,0
20240705,162800,188761082,1932,1932,1932,1932,0
20240705,162700,188761082,1932,1932,1932,1932,0
20240705,162600,188761082,1932,1932,1932,1932,0
20240705,162500,188761082,1932,1932,1932,1932,0
20240705,162400,188761082,1932,1932,1932,1932,0
20240705,162300,188761082,1932,1932,1932,1932,0
20240705,162200,188761082,1932,1932,1932,1932,0
20240705,162100,188761082,1932,1932,1932,1932,0
20240705,162000,188761082,1932,1932,1932,1932,0
20240705,161900,188761082,1932,1932,1932,1932,0
20240705,161800,188761082,1932,1932,1932,1932,0
20240705,161700,188761082,1932,1932,1932,1932,0
20240705,161600,188761082,1932,1932,1932,1932,0
20240705,161500,188761082,1932,1932,1932,1932,0
20240705,161400,188761082,1932,1932,1932,1932,0
20240705,161300,188761082,1932,1932,1932,1932,0
20240705,161200,188761082,1932,1932,1932,1932,1740
20240705,161100,188761082,1932,1932,1932,1932,0
20240705,161000,188761082,1932,1932,1932,1932,0
20240705,160900,188761082,1932,1932,1932,1932,0
20240705,160800,188761082,1932,1932,1932,1932,0
20240705,160700,188761082,1932,1932,1932,1932,0
20240705,160600,188761082,1932,1932,1932,1932,0
20240705,160500,188761082,1932,1932,1932,1932,0
20240705,160400,188761082,1932,1932,1932,1932,0
20240705,160300,188761082,1932,1932,1932,1932,0
20240705,160200,188761082,1932,1932,1932,1932,0
20240705,160100,188761082,1932,1932,1932,1932,0
20240705,160000,188761082,1932,1932,1932,1932,0
20240705,155900,188761082,1932,1932,1932,1932,0
20240705,155800,188761082,1932,1932,1932,1932,0
20240705,155700,188761082,1932,1932,1932,1932,0
20240705,155600,188761082,1932,1932,1932,1932,0
20240705,155500,188761082,1932,1932,1932,1932,0
20240705,155400,188761082,1932,1932,1932,1932,0
20240705,155300,188761082,1932,1932,1932,1932,0
20240705,155200,188761082,1932,1932,1932,1932,0
20240705,155100,188761082,1932,1932,1932,1932,0
20240705,155000,188761082,1932,1932,1932,1932,0
20240705,154900,188761082,1932,1932,1932,1932,0
20240705,154800,188761082,1932,1932,1932,1932,0
20240705,154700,188761082,1932,1932,1932,1932,0
20240705,154600,188761082,1932,1932,1932,1932,0
20240705,154500,188761082,1932,1932,1932,1932,0
20240705,154400,188761082,1932,1932,1932,1932,0
20240705,154300,188761082,1932,1932,1932,1932,0
20240705,154200,188761082,1932,1932,1932,1932,1740
20240705,154100,188761082,1932,1932,1932,1932,0
20240705,154000,188761082,1932,1932,1932,1932,0
20240705,153900,188761082,1932,1932,1932,1932,0
20240705,153800,188761082,1932,1932,1932,1932,0
20240705,153700,188761082,1932,1932,1932,1932,0
20240705,153600,188761082,1932,1932,1932,1932,0
20240705,153500,188761082,1932,1932,1932,1932,0
20240705,153400,188761082,1932,1932,1932,1932,0
20240705,153300,188761082,1932,1932,1932,1932,0
20240705,153200,188761082,1932,1932,1932,1932,0
20240705,153100,188761082,1932,1932,1932,1932,0
20240705,153000,188761082,1932,1932,1932,1932,1740
20240705,152900,185399402,1933,1933,1933,1933,0
20240705,152800,185399402,1933,1933,1933,1933,0
20240705,152700,185399402,1933,1933,1933,1933,0
20240705,152600,185399402,1933,1933,1933,1933,0
20240705,152500,185399402,1933,1933,1933,1933,0
20240705,152400,185399402,1933,1933,1933,1933,0
20240705,152300,185399402,1933,1933,1933,1933,0
20240705,152200,185399402,1933,1933,1933,1933,0
20240705,152100,185399402,1933,1933,1933,1933,0
20240705,152000,185399402,1933,1933,1933,1933,0
20240705,151900,185399402,1933,1931,1933,1927,160
20240705,151800,185090756,1933,1933,1933,1928,1804
20240705,151700,181611790,1935,1932,1935,1932,3
20240705,151600,181605988,1932,1931,1932,1931,767
20240705,151500,180124900,1931,1930,1931,1929,3503
20240705,151400,173366005,1931,1931,1931,1931,0
20240705,151300,173366005,1931,1931,1932,1931,178
20240705,151200,173022277,1932,1932,1932,1932,0
20240705,151100,173022277,1932,1932,1932,1932,500
20240705,151000,172056277,1932,1931,1932,1931,102
20240705,150900,171859313,1932,1933,1933,1931,121
20240705,150800,171625636,1935,1935,1935,1935,30
20240705,150700,171567586,1935,1933,1935,1933,62
20240705,150600,171447626,1933,1934,1934,1933,511
20240705,150500,170459798,1935,1935,1935,1935,10
20240705,150400,170440448,1935,1935,1935,1935,0
20240705,150300,170440448,1935,1938,1938,1935,308
20240705,150200,169844453,1935,1942,1942,1935,733
20240705,150100,168422607,1943,1944,1944,1943,30
20240705,150000,168364307,1945,1947,1947,1944,313
20240705,145900,167755495,1946,1947,1948,1946,94
20240705,145800,167572559,1949,1949,1949,1949,0
20240705,145700,167572559,1949,1949,1949,1949,0
20240705,145600,167572559,1949,1949,1949,1949,0
20240705,145500,167572559,1949,1949,1949,1949,0
20240705,145400,167572559,1949,1949,1949,1949,0
20240705,145300,167572559,1949,1949,1949,1949,0
20240705,145200,167572559,1949,1950,1950,1949,106
20240705,145100,167365865,1950,1944,1950,1944,12
20240705,145000,167342499,1940,1940,1940,1940,1208
20240705,144900,164998979,1940,1940,1940,1940,0
20240705,144800,164998979,1940,1937,1940,1937,1000
20240705,144700,163059511,1937,1937,1937,1937,0
20240705,144600,163059511,1937,1937,1937,1937,0
20240705,144500,163059511,1937,1937,1937,1937,0
20240705,144400,163059511,1937,1937,1937,1937,0
20240705,144300,163059511,1937,1937,1937,1937,0
20240705,144200,163059511,1937,1937,1937,1937,0
20240705,144100,163059511,1937,1937,1937,1937,17
20240705,144000,163026582,1935,1937,1937,1935,291
20240705,143900,162462979,1937,1935,1937,1935,60
20240705,143800,162346859,1937,1937,1937,1937,0
20240705,143700,162346859,1937,1937,1937,1937,0
20240705,143600,162346859,1937,1936,1937,1936,110
20240705,143500,162133795,1937,1937,1937,1937,5
20240705,143400,162124110,1934,1935,1935,1934,13
20240705,143300,162098956,1937,1937,1937,1937,0
20240705,143200,162098956,1937,1937,1937,1937,2
20240705,143100,162095082,1937,1937,1937,1937,0
20240705,143000,162095082,1937,1937,1937,1937,0
20240705,142900,162095082,1937,1937,1937,1937,0
20240705,142800,162095082,1937,1937,1937,1937,0
20240705,142700,162095082,1937,1937,1937,1937,0
20240705,142600,162095082,1937,1932,1937,1932,327
20240705,142500,161463308,1932,1932,1932,1932,0
20240705,142400,161463308,1932,1932,1932,1932,0
20240705,142300,161463308,1932,1932,1932,1932,1
20240705,142200,161461376,1932,1931,1932,1931,12
20240705,142100,161438198,1931,1931,1931,1931,0
20240705,142000,161438198,1931,1931,1931,1931,2
20240705,141900,161434336,1931,1930,1931,1930,504
20240705,141800,160461360,1929,1930,1930,1929,301
20240705,141700,159880730,1930,1931,1931,1930,220
20240705,141600,159456080,1931,1931,1931,1931,0
20240705,141500,159456080,1931,1931,1931,1931,0
20240705,141400,159456080,1931,1931,1931,1930,5194
20240705,141300,149431618,1932,1932,1932,1932,2
20240705,141200,149427754,1932,1932,1932,1932,15
20240705,141100,149398774,1932,1932,1932,1932,0
20240705,141000,149398774,1932,1931,1932,1930,1272
20240705,140900,146943808,1932,1932,1932,1932,1
20240705,140800,146941876,1932,1932,1932,1932,0
20240705,140700,146941876,1932,1932,1932,1932,0
20240705,140600,146941876,1932,1932,1932,1932,0
20240705,140500,146941876,1932,1932,1932,1932,517
20240705,140400,145943032,1932,1930,1932,1930,121
20240705,140300,145709402,1932,1932,1932,1932,0
20240705,140200,145709402,1932,1931,1932,1931,946
20240705,140100,143882672,1932,1932,1932,1932,0
20240705,140000,143882672,1932,1932,1932,1932,0
20240705,135900,143882672,1932,1932,1932,1932,300
20240705,135800,143303072,1932,1932,1932,1932,224
20240705,135700,142870304,1932,1934,1934,1932,1786
20240705,135600,139419157,1935,1935,1935,1935,2
20240705,135500,139415287,1933,1933,1933,1933,736
20240705,135400,137992599,1934,1935,1935,1934,400
20240705,135300,137218980,1936,1936,1936,1936,0
20240705,135200,137218980,1936,1936,1936,1936,0
20240705,135100,137218980,1936,1936,1936,1936,8
20240705,135000,137203492,1936,1935,1936,1934,53
20240705,134900,137100963,1936,1936,1936,1936,0
20240705,134800,137100963,1936,1936,1936,1934,2656
20240705,134700,131963026,1937,1937,1937,1937,0
20240705,134600,131963026,1937,1937,1937,1937,0
20240705,134500,131963026,1937,1937,1937,1937,1
20240705,134400,131961089,1936,1936,1936,1936,33
20240705,134300,131897201,1937,1937,1937,1937,0
20240705,134200,131897201,1937,1937,1937,1937,0
20240705,134100,131897201,1937,1937,1937,1937,0
20240705,134000,131897201,1937,1937,1937,1937,0
20240705,133900,131897201,1937,1937,1937,1937,1
20240705,133800,131895264,1937,1937,1937,1937,0
20240705,133700,131895264,1937,1937,1937,1937,0
20240705,133600,131895264,1937,1937,1937,1937,1
20240705,133500,131893327,1937,1937,1937,1937,0
20240705,133400,131893327,1937,1937,1937,1937,1
20240705,133300,131891390,1937,1937,1937,1937,5
20240705,133200,131881705,1937,1937,1937,1937,125
20240705,133100,131639580,1937,1937,1937,1937,27
20240705,133000,131587281,1936,1936,1936,1936,0
20240705,132900,131587281,1936,1936,1936,1936,0
20240705,132800,131587281,1936,1936,1936,1936,192
20240705,132700,131215569,1936,1936,1936,1936,270
20240705,132600,130692849,1936,1936,1936,1936,0
20240705,132500,130692849,1936,1936,1936,1936,752
20240705,132400,129236977,1937,1937,1937,1937,0
20240705,132300,129236977,1937,1937,1937,1937,301
20240705,132200,128653940,1937,1937,1937,1937,0
20240705,132100,128653940,1937,1937,1937,1937,0
20240705,132000,128653940,1937,1937,1937,1937,0
20240705,131900,128653940,1937,1937,1937,1937,0
20240705,131800,128653940,1937,1937,1937,1937,0
20240705,131700,128653940,1937,1937,1937,1937,0
20240705,131600,128653940,1937,1937,1937,1937,0
20240705,131500,128653940,1937,1937,1937,1937,11
20240705,131400,128632633,1937,1937,1937,1937,0
20240705,131300,128632633,1937,1937,1937,1937,0
20240705,131200,128632633,1937,1937,1937,1937,0
20240705,131100,128632633,1937,1937,1937,1937,0
20240705,131000,128632633,1937,1937,1937,1937,0
20240705,130900,128632633,1937,1937,1937,1937,0
20240705,130800,128632633,1937,1937,1937,1937,1000
20240705,130700,126695633,1935,1935,1935,1935,0
20240705,130600,126695633,1935,1935,1935,1935,2
20240705,130500,126691763,1935,1936,1936,1935,220
20240705,130400,126265978,1937,1937,1937,1937,0
20240705,130300,126265978,1937,1937,1937,1937,5
20240705,130200,126256293,1937,1937,1937,1937,0
20240705,130100,126256293,1937,1937,1937,1937,0
20240705,130000,126256293,1937,1937,1937,1937,3
20240705,125900,126250482,1937,1937,1937,1937,7
20240705,125800,126236923,1936,1937,1937,1936,48
20240705,125700,126143985,1936,1936,1936,1936,370
20240705,125600,125427665,1937,1937,1937,1937,0
20240705,125500,125427665,1937,1937,1937,1937,1
20240705,125400,125425728,1937,1937,1937,1937,5
20240705,125300,125416043,1936,1936,1936,1936,0
20240705,125200,125416043,1936,1936,1936,1936,0
20240705,125100,125416043,1936,1936,1936,1936,0
20240705,125000,125416043,1936,1936,1936,1936,0
20240705,124900,125416043,1936,1936,1936,1936,0
20240705,124800,125416043,1936,1936,1937,1936,1019
20240705,124700,123442960,1937,1937,1937,1937,6
20240705,124600,123431338,1937,1937,1937,1937,5
20240705,124500,123421653,1937,1937,1937,1937,10
20240705,124400,123402283,1937,1937,1937,1937,1
20240705,124300,123400346,1936,1936,1936,1936,223
20240705,124200,122968618,1935,1935,1936,1935,547
20240705,124100,121910172,1936,1936,1936,1936,90
20240705,124000,121735932,1936,1936,1936,1936,45
20240705,123900,121648812,1937,1937,1937,1937,0
20240705,123800,121648812,1937,1937,1937,1937,0
20240705,123700,121648812,1937,1937,1937,1937,0
20240705,123600,121648812,1937,1937,1937,1937,0
20240705,123500,121648812,1937,1937,1937,1937,0
20240705,123400,121648812,1937,1937,1937,1937,0
20240705,123300,121648812,1937,1936,1937,1935,139
20240705,123200,121379712,1936,1937,1937,1936,265
20240705,123100,120866481,1937,1937,1937,1937,959
20240705,123000,119008898,1940,1940,1940,1940,999
20240705,122900,117070838,1937,1937,1937,1937,43
20240705,122800,116987547,1937,1937,1937,1937,69
20240705,122700,116853894,1938,1939,1939,1938,1125
20240705,122600,114673506,1938,1938,1938,1938,0
20240705,122500,114673506,1938,1938,1938,1938,150
20240705,122400,114382806,1939,1939,1939,1939,103
20240705,122300,114183089,1938,1938,1938,1938,119
20240705,122200,113952467,1939,1939,1939,1939,1
20240705,122100,113950528,1939,1939,1939,1939,0
20240705,122000,113950528,1939,1940,1940,1939,261
20240705,121900,113444263,1942,1942,1942,1942,0
20240705,121800,113444263,1942,1942,1942,1942,5
20240705,121700,113434553,1942,1942,1942,1942,0
20240705,121600,113434553,1942,1942,1942,1942,0
20240705,121500,113434553,1942,1940,1942,1940,181
20240705,121400,113083411,1940,1940,1940,1940,200
20240705,121300,112695411,1942,1942,1942,1942,0
20240705,121200,112695411,1942,1942,1942,1942,1
20240705,121100,112693469,1940,1940,1940,1940,0
20240705,121000,112693469,1940,1940,1940,1940,1
20240705,120900,112691529,1942,1942,1942,1942,0
20240705,120800,112691529,1942,1940,1942,1939,61
20240705,120700,112573220,1942,1942,1942,1942,0
20240705,120600,112573220,1942,1942,1942,1942,0
20240705,120500,112573220,1942,1942,1942,1942,0
20240705,120400,112573220,1942,1942,1942,1942,0
20240705,120300,112573220,1942,1942,1942,1942,0
20240705,120200,112573220,1942,1940,1942,1940,369
20240705,120100,111856982,1942,1942,1942,1942,1
20240705,120000,111855040,1942,1942,1942,1938,56
20240705,115900,111746417,1940,1940,1940,1940,0
20240705,115800,111746417,1940,1941,1941,1940,24
20240705,115700,111699852,1941,1945,1945,1941,162
20240705,115600,111385316,1945,1945,1945,1945,0
20240705,115500,111385316,1945,1945,1945,1945,0
20240705,115400,111385316,1945,1945,1945,1945,0
20240705,115300,111385316,1945,1945,1945,1945,0
20240705,115200,111385316,1945,1945,1945,1945,12
20240705,115100,111361976,1945,1945,1945,1945,73
20240705,115000,111219991,1945,1945,1947,1944,347
20240705,114900,110545082,1948,1948,1948,1948,0
20240705,114800,110545082,1948,1946,1948,1946,7
20240705,114700,110531458,1948,1935,1948,1935,2650
20240705,114600,105403682,1935,1939,1939,1935,639
20240705,114500,104166611,1940,1937,1940,1936,300
20240705,114400,103585194,1940,1939,1940,1937,282
20240705,114300,103038417,1939,1939,1939,1938,686
20240705,114200,101708285,1939,1939,1939,1939,20
20240705,114100,101669505,1939,1940,1940,1939,34
20240705,114000,101603568,1940,1940,1940,1940,1
20240705,113900,101601628,1940,1940,1940,1940,0
20240705,113800,101601628,1940,1940,1940,1940,0
20240705,113700,101601628,1940,1941,1941,1940,23
20240705,113600,101557001,1942,1944,1944,1942,3
20240705,113500,101551173,1941,1945,1945,1941,29
20240705,113400,101494823,1946,1946,1946,1946,5
20240705,113300,101485093,1947,1948,1948,1947,3
20240705,113200,101479251,1948,1948,1948,1948,0
20240705,113100,101479251,1948,1948,1948,1948,0
20240705,113000,101479251,1948,1948,1948,1948,0
20240705,112900,101479251,1948,1948,1948,1948,11
20240705,112800,101457823,1948,1948,1948,1948,2
20240705,112700,101453927,1946,1946,1946,1946,2
20240705,112600,101450035,1948,1946,1948,1942,741
20240705,112500,100010854,1948,1948,1948,1948,0
20240705,112400,100010854,1948,1948,1948,1948,0
20240705,112300,100010854,1948,1948,1948,1948,1
20240705,112200,100008906,1948,1948,1948,1948,0
20240705,112100,100008906,1948,1946,1948,1942,2226
20240705,112000,95685864,1948,1948,1948,1948,5
20240705,111900,95676124,1948,1942,1948,1942,1458
20240705,111800,92844486,1942,1942,1942,1942,10
20240705,111700,92825066,1942,1942,1942,1942,49
20240705,111600,92729908,1942,1942,1942,1942,0
20240705,111500,92729908,1942,1942,1942,1942,0
20240705,111400,92729908,1942,1942,1942,1942,5
20240705,111300,92720198,1942,1942,1942,1942,0
20240705,111200,92720198,1942,1942,1942,1942,2
20240705,111100,92716314,1942,1942,1942,1942,0
20240705,111000,92716314,1942,1942,1942,1942,1
20240705,110900,92714372,1942,1942,1942,1942,2
20240705,110800,92710488,1942,1942,1942,1942,2
20240705,110700,92706604,1942,1942,1942,1942,3
20240705,110600,92700778,1932,1942,1943,1931,297
20240705,110500,92126313,1943,1943,1943,1943,8
20240705,110400,92110769,1944,1947,1947,1944,26
20240705,110300,92060191,1947,1948,1948,1947,106
20240705,110200,91853707,1948,1948,1948,1948,1
20240705,110100,91851759,1948,1948,1948,1948,0
20240705,110000,91851759,1948,1948,1948,1948,0
20240705,105900,91851759,1948,1948,1948,1948,0
20240705,105800,91851759,1948,1948,1948,1948,6
20240705,105700,91840071,1948,1948,1948,1948,2
20240705,105600,91836175,1948,1948,1948,1948,5
20240705,105500,91826435,1950,1950,1950,1950,0
20240705,105400,91826435,1950,1950,1950,1950,0
20240705,105300,91826435,1950,1949,1950,1949,2
20240705,105200,91822536,1950,1950,1950,1931,2754
20240705,105100,86484598,1951,1950,1951,1950,516
20240705,105000,85478395,1950,1950,1950,1950,25
20240705,104900,85429645,1950,1950,1950,1950,5
20240705,104800,85419895,1951,1951,1951,1951,0
20240705,104700,85419895,1951,1951,1951,1951,32
20240705,104600,85357463,1951,1951,1951,1951,0
20240705,104500,85357463,1951,1951,1951,1951,2
20240705,104400,85353561,1946,1946,1946,1946,300
20240705,104300,84769761,1946,1950,1950,1946,1000
20240705,104200,82823644,1951,1951,1951,1951,0
20240705,104100,82823644,1951,1951,1951,1951,8
20240705,104000,82808036,1951,1951,1951,1951,24
20240705,103900,82761212,1951,1950,1951,1950,1100
20240705,103800,80615387,1950,1948,1950,1948,15
20240705,103700,80586153,1950,1950,1950,1950,2
20240705,103600,80582253,1950,1950,1950,1950,0
20240705,103500,80582253,1950,1950,1950,1950,2
20240705,103400,80578353,1950,1946,1950,1946,730
20240705,103300,79157753,1946,1950,1951,1946,597
20240705,103200,77994315,1951,1951,1951,1951,0
20240705,103100,77994315,1951,1952,1952,1951,8
20240705,103000,77978705,1953,1953,1953,1953,1
20240705,102900,77976752,1953,1953,1953,1953,1
20240705,102800,77974799,1953,1945,1953,1945,455
20240705,102700,77087096,1945,1945,1945,1945,0
20240705,102600,77087096,1945,1944,1945,1944,33
20240705,102500,77022922,1945,1945,1945,1945,10
20240705,102400,77003472,1945,1945,1945,1945,1
20240705,102300,77001527,1945,1945,1945,1945,0
20240705,102200,77001527,1945,1945,1945,1945,15
20240705,102100,76972352,1945,1945,1945,1945,1797
20240705,102000,73477187,1945,1945,1945,1945,0
20240705,101900,73477187,1945,1945,1945,1945,0
20240705,101800,73477187,1945,1945,1945,1945,0
20240705,101700,73477187,1945,1943,1945,1943,1228
20240705,101600,71090531,1944,1944,1944,1944,0
20240705,101500,71090531,1944,1944,1944,1944,0
20240705,101400,71090531,1944,1943,1944,1943,1536
20240705,101300,68106081,1943,1943,1943,1943,0
20240705,101200,68106081,1943,1940,1943,1940,19
20240705,101100,68069206,1944,1944,1944,1944,0
20240705,101000,68069206,1944,1944,1944,1940,13
20240705,100900,68043974,1935,1940,1940,1935,956
20240705,100800,66193267,1941,1941,1941,1941,2
20240705,100700,66189385,1944,1944,1944,1944,0
20240705,100600,66189385,1944,1944,1944,1944,0
20240705,100500,66189385,1944,1944,1944,1944,2
20240705,100400,66185497,1941,1941,1941,1941,0
20240705,100300,66185497,1941,1941,1944,1941,5
20240705,100200,66175783,1941,1941,1941,1941,7
20240705,100100,66162196,1941,1948,1948,1941,1489
20240705,100000,63268116,1948,1948,1948,1946,370
20240705,095900,62547484,1948,1952,1952,1948,73
20240705,095800,62405221,1951,1952,1952,1951,20
20240705,095700,62366191,1952,1952,1952,1952,3
20240705,095600,62360335,1952,1952,1952,1952,0
20240705,095500,62360335,1952,1952,1952,1952,21
20240705,095400,62319343,1953,1953,1953,1953,0
20240705,095300,62319343,1953,1953,1953,1953,2
20240705,095200,62315437,1953,1951,1953,1951,57
20240705,095100,62204228,1953,1953,1953,1951,17
20240705,095000,62171049,1953,1953,1953,1948,15
20240705,094900,62141782,1948,1953,1953,1948,106
20240705,094800,61935242,1949,1949,1953,1949,23
20240705,094700,61890407,1949,1949,1950,1948,76
20240705,094600,61742292,1950,1950,1950,1950,0
20240705,094500,61742292,1950,1950,1954,1948,33
20240705,094400,61677971,1945,1950,1954,1945,298
20240705,094300,61097798,1951,1951,1951,1951,0
20240705,094200,61097798,1951,1956,1956,1951,3
20240705,094100,61091935,1951,1956,1956,1951,10
20240705,094000,61072400,1951,1957,1957,1951,18
20240705,093900,61037245,1951,1952,1957,1951,15
20240705,093800,61007959,1957,1957,1957,1957,1
20240705,093700,61006002,1957,1957,1957,1957,268
20240705,093600,60481526,1959,1951,1959,1943,1357
20240705,093500,57843298,1951,1954,1959,1947,417
20240705,093400,57029619,1960,1956,1960,1955,552
20240705,093300,55947823,1960,1962,1962,1955,263
20240705,093200,55432656,1962,1962,1968,1961,79
20240705,093100,55277711,1963,1972,1972,1961,173
20240705,093000,54938402,1961,1965,1972,1960,2377
20240705,092900,50265292,1956,1956,1956,1956,5
20240705,092800,50255512,1955,1955,1955,1955,0
20240705,092700,50255512,1955,1955,1965,1950,568
20240705,092600,49146670,1965,1951,1965,1949,974
20240705,092500,47238333,1948,1947,1954,1946,1448
20240705,092400,44409084,1945,1948,1954,1945,2628
20240705,092300,39278218,1946,1940,1954,1940,10732
20240705,092200,18414353,1940,1938,1940,1938,6
20240705,092100,18402719,1941,1942,1942,1936,208
20240705,092000,17999665,1942,1943,1943,1940,44
20240705,091900,17914289,1942,1943,1945,1942,194
20240705,091800,17537522,1945,1945,1945,1944,25
20240705,091700,17488899,1942,1946,1946,1942,297
20240705,091600,16911636,1946,1946,1946,1946,0
20240705,091500,16911636,1946,1946,1947,1945,323
20240705,091400,16283011,1947,1947,1947,1947,6
20240705,091300,16271329,1947,1947,1947,1946,53
20240705,091200,16168188,1947,1947,1947,1947,15
20240705,091100,16138983,1947,1946,1947,1943,564
20240705,091000,15041777,1947,1947,1948,1947,477
20240705,090900,14113053,1948,1948,1954,1948,530
20240705,090800,13080601,1948,1954,1954,1948,448
20240705,090700,12206801,1954,1960,1960,1951,1291
20240705,090600,9685170,1956,1954,1960,1954,742
20240705,090500,8234773,1954,1959,1960,1954,29
20240705,090400,8178065,1968,1968,1968,1968,0
20240705,090300,8178065,1968,1968,1968,1968,20
20240705,090200,8138705,1968,1944,1968,1944,372
20240705,090100,7415513,1968,1951,1968,1927,2437
20240705,090000,2681495,1951,1957,1968,1951,1151