KissMeData/123750/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201300,35399309,1966,1966,1966,1966,100
20240524,201200,35399309,1966,1966,1966,1966,0
20240524,201100,35399309,1966,1966,1966,1966,0
20240524,201000,35399309,1966,1966,1966,1966,0
20240524,200900,35399309,1966,1966,1966,1966,0
20240524,200800,35399309,1966,1966,1966,1966,0
20240524,200700,35399309,1966,1966,1966,1966,0
20240524,200600,35399309,1966,1966,1966,1966,0
20240524,200500,35399309,1966,1966,1966,1966,0
20240524,200400,35399309,1966,1966,1966,1966,0
20240524,200300,35399309,1966,1966,1966,1966,0
20240524,200200,35399309,1966,1966,1966,1966,0
20240524,200100,35399309,1966,1966,1966,1966,0
20240524,200000,35399309,1966,1966,1966,1966,0
20240524,195900,35399309,1966,1966,1966,1966,0
20240524,195800,35399309,1966,1966,1966,1966,0
20240524,195700,35399309,1966,1966,1966,1966,0
20240524,195600,35399309,1966,1966,1966,1966,0
20240524,195500,35399309,1966,1966,1966,1966,0
20240524,195400,35399309,1966,1966,1966,1966,0
20240524,195300,35399309,1966,1966,1966,1966,0
20240524,195200,35399309,1966,1966,1966,1966,0
20240524,195100,35399309,1966,1966,1966,1966,0
20240524,195000,35399309,1966,1966,1966,1966,0
20240524,194900,35399309,1966,1966,1966,1966,0
20240524,194800,35399309,1966,1966,1966,1966,0
20240524,194700,35399309,1966,1966,1966,1966,0
20240524,194600,35399309,1966,1966,1966,1966,0
20240524,194500,35399309,1966,1966,1966,1966,0
20240524,194400,35399309,1966,1966,1966,1966,0
20240524,194300,35399309,1966,1966,1966,1966,100
20240524,194200,35399309,1966,1966,1966,1966,0
20240524,194100,35399309,1966,1966,1966,1966,0
20240524,194000,35399309,1966,1966,1966,1966,0
20240524,193900,35399309,1966,1966,1966,1966,0
20240524,193800,35399309,1966,1966,1966,1966,0
20240524,193700,35399309,1966,1966,1966,1966,0
20240524,193600,35399309,1966,1966,1966,1966,0
20240524,193500,35399309,1966,1966,1966,1966,0
20240524,193400,35399309,1966,1966,1966,1966,0
20240524,193300,35399309,1966,1966,1966,1966,0
20240524,193200,35399309,1966,1966,1966,1966,0
20240524,193100,35399309,1966,1966,1966,1966,0
20240524,193000,35399309,1966,1966,1966,1966,0
20240524,192900,35399309,1966,1966,1966,1966,0
20240524,192800,35399309,1966,1966,1966,1966,0
20240524,192700,35399309,1966,1966,1966,1966,0
20240524,192600,35399309,1966,1966,1966,1966,0
20240524,192500,35399309,1966,1966,1966,1966,0
20240524,192400,35399309,1966,1966,1966,1966,0
20240524,192300,35399309,1966,1966,1966,1966,0
20240524,192200,35399309,1966,1966,1966,1966,0
20240524,192100,35399309,1966,1966,1966,1966,0
20240524,192000,35399309,1966,1966,1966,1966,0
20240524,191900,35399309,1966,1966,1966,1966,0
20240524,191800,35399309,1966,1966,1966,1966,0
20240524,191700,35399309,1966,1966,1966,1966,0
20240524,191600,35399309,1966,1966,1966,1966,0
20240524,191500,35399309,1966,1966,1966,1966,0
20240524,191400,35399309,1966,1966,1966,1966,0
20240524,191300,35399309,1966,1966,1966,1966,100
20240524,191200,35399309,1966,1966,1966,1966,0
20240524,191100,35399309,1966,1966,1966,1966,0
20240524,191000,35399309,1966,1966,1966,1966,0
20240524,190900,35399309,1966,1966,1966,1966,0
20240524,190800,35399309,1966,1966,1966,1966,0
20240524,190700,35399309,1966,1966,1966,1966,0
20240524,190600,35399309,1966,1966,1966,1966,0
20240524,190500,35399309,1966,1966,1966,1966,0
20240524,190400,35399309,1966,1966,1966,1966,0
20240524,190300,35399309,1966,1966,1966,1966,0
20240524,190200,35399309,1966,1966,1966,1966,0
20240524,190100,35399309,1966,1966,1966,1966,0
20240524,190000,35399309,1966,1966,1966,1966,0
20240524,185900,35399309,1966,1966,1966,1966,0
20240524,185800,35399309,1966,1966,1966,1966,0
20240524,185700,35399309,1966,1966,1966,1966,0
20240524,185600,35399309,1966,1966,1966,1966,0
20240524,185500,35399309,1966,1966,1966,1966,0
20240524,185400,35399309,1966,1966,1966,1966,0
20240524,185300,35399309,1966,1966,1966,1966,0
20240524,185200,35399309,1966,1966,1966,1966,0
20240524,185100,35399309,1966,1966,1966,1966,0
20240524,185000,35399309,1966,1966,1966,1966,0
20240524,184900,35399309,1966,1966,1966,1966,0
20240524,184800,35399309,1966,1966,1966,1966,0
20240524,184700,35399309,1966,1966,1966,1966,0
20240524,184600,35399309,1966,1966,1966,1966,0
20240524,184500,35399309,1966,1966,1966,1966,0
20240524,184400,35399309,1966,1966,1966,1966,0
20240524,184300,35399309,1966,1966,1966,1966,100
20240524,184200,35399309,1966,1966,1966,1966,0
20240524,184100,35399309,1966,1966,1966,1966,0
20240524,184000,35399309,1966,1966,1966,1966,0
20240524,183900,35399309,1966,1966,1966,1966,0
20240524,183800,35399309,1966,1966,1966,1966,0
20240524,183700,35399309,1966,1966,1966,1966,0
20240524,183600,35399309,1966,1966,1966,1966,0
20240524,183500,35399309,1966,1966,1966,1966,0
20240524,183400,35399309,1966,1966,1966,1966,0
20240524,183300,35399309,1966,1966,1966,1966,0
20240524,183200,35399309,1966,1966,1966,1966,0
20240524,183100,35399309,1966,1966,1966,1966,0
20240524,183000,35399309,1966,1966,1966,1966,0
20240524,182900,35399309,1966,1966,1966,1966,0
20240524,182800,35399309,1966,1966,1966,1966,0
20240524,182700,35399309,1966,1966,1966,1966,0
20240524,182600,35399309,1966,1966,1966,1966,0
20240524,182500,35399309,1966,1966,1966,1966,0
20240524,182400,35399309,1966,1966,1966,1966,0
20240524,182300,35399309,1966,1966,1966,1966,0
20240524,182200,35399309,1966,1966,1966,1966,0
20240524,182100,35399309,1966,1966,1966,1966,0
20240524,182000,35399309,1966,1966,1966,1966,0
20240524,181900,35399309,1966,1966,1966,1966,0
20240524,181800,35399309,1966,1966,1966,1966,0
20240524,181700,35399309,1966,1966,1966,1966,0
20240524,181600,35399309,1966,1966,1966,1966,0
20240524,181500,35399309,1966,1966,1966,1966,0
20240524,181400,35399309,1966,1966,1966,1966,0
20240524,181300,35399309,1966,1966,1966,1966,100
20240524,181200,35399309,1966,1966,1966,1966,0
20240524,181100,35399309,1966,1966,1966,1966,0
20240524,181000,35399309,1966,1966,1966,1966,0
20240524,180900,35399309,1966,1966,1966,1966,0
20240524,180800,35399309,1966,1966,1966,1966,0
20240524,180700,35399309,1966,1966,1966,1966,0
20240524,180600,35399309,1966,1966,1966,1966,0
20240524,180500,35399309,1966,1966,1966,1966,0
20240524,180400,35399309,1966,1966,1966,1966,0
20240524,180300,35399309,1966,1966,1966,1966,0
20240524,180200,35399309,1966,1966,1966,1966,0
20240524,180100,35399309,1966,1966,1966,1966,0
20240524,180000,35399309,1966,1966,1966,1966,0
20240524,175900,35399309,1966,1966,1966,1966,0
20240524,175800,35399309,1966,1966,1966,1966,0
20240524,175700,35399309,1966,1966,1966,1966,0
20240524,175600,35399309,1966,1966,1966,1966,0
20240524,175500,35399309,1966,1966,1966,1966,0
20240524,175400,35399309,1966,1966,1966,1966,0
20240524,175300,35399309,1966,1966,1966,1966,0
20240524,175200,35399309,1966,1966,1966,1966,0
20240524,175100,35399309,1966,1966,1966,1966,0
20240524,175000,35399309,1966,1966,1966,1966,0
20240524,174900,35399309,1966,1966,1966,1966,0
20240524,174800,35399309,1966,1966,1966,1966,0
20240524,174700,35399309,1966,1966,1966,1966,0
20240524,174600,35399309,1966,1966,1966,1966,0
20240524,174500,35399309,1966,1966,1966,1966,0
20240524,174400,35399309,1966,1966,1966,1966,0
20240524,174300,35399309,1966,1966,1966,1966,100
20240524,174200,35399309,1966,1966,1966,1966,0
20240524,174100,35399309,1966,1966,1966,1966,0
20240524,174000,35399309,1966,1966,1966,1966,0
20240524,173900,35399309,1966,1966,1966,1966,0
20240524,173800,35399309,1966,1966,1966,1966,0
20240524,173700,35399309,1966,1966,1966,1966,0
20240524,173600,35399309,1966,1966,1966,1966,0
20240524,173500,35399309,1966,1966,1966,1966,0
20240524,173400,35399309,1966,1966,1966,1966,0
20240524,173300,35399309,1966,1966,1966,1966,0
20240524,173200,35399309,1966,1966,1966,1966,0
20240524,173100,35399309,1966,1966,1966,1966,0
20240524,173000,35399309,1966,1966,1966,1966,0
20240524,172900,35399309,1966,1966,1966,1966,0
20240524,172800,35399309,1966,1966,1966,1966,0
20240524,172700,35399309,1966,1966,1966,1966,0
20240524,172600,35399309,1966,1966,1966,1966,0
20240524,172500,35399309,1966,1966,1966,1966,0
20240524,172400,35399309,1966,1966,1966,1966,0
20240524,172300,35399309,1966,1966,1966,1966,0
20240524,172200,35399309,1966,1966,1966,1966,0
20240524,172100,35399309,1966,1966,1966,1966,0
20240524,172000,35399309,1966,1966,1966,1966,0
20240524,171900,35399309,1966,1966,1966,1966,0
20240524,171800,35399309,1966,1966,1966,1966,0
20240524,171700,35399309,1966,1966,1966,1966,0
20240524,171600,35399309,1966,1966,1966,1966,0
20240524,171500,35399309,1966,1966,1966,1966,0
20240524,171400,35399309,1966,1966,1966,1966,0
20240524,171300,35399309,1966,1966,1966,1966,100
20240524,171200,35399309,1966,1966,1966,1966,0
20240524,171100,35399309,1966,1966,1966,1966,0
20240524,171000,35399309,1966,1966,1966,1966,0
20240524,170900,35399309,1966,1966,1966,1966,0
20240524,170800,35399309,1966,1966,1966,1966,0
20240524,170700,35399309,1966,1966,1966,1966,0
20240524,170600,35399309,1966,1966,1966,1966,0
20240524,170500,35399309,1966,1966,1966,1966,0
20240524,170400,35399309,1966,1966,1966,1966,0
20240524,170300,35399309,1966,1966,1966,1966,0
20240524,170200,35399309,1966,1966,1966,1966,0
20240524,170100,35399309,1966,1966,1966,1966,0
20240524,170000,35399309,1966,1966,1966,1966,0
20240524,165900,35399309,1966,1966,1966,1966,0
20240524,165800,35399309,1966,1966,1966,1966,0
20240524,165700,35399309,1966,1966,1966,1966,0
20240524,165600,35399309,1966,1966,1966,1966,0
20240524,165500,35399309,1966,1966,1966,1966,0
20240524,165400,35399309,1966,1966,1966,1966,0
20240524,165300,35399309,1966,1966,1966,1966,0
20240524,165200,35399309,1966,1966,1966,1966,0
20240524,165100,35399309,1966,1966,1966,1966,0
20240524,165000,35399309,1966,1966,1966,1966,0
20240524,164900,35399309,1966,1966,1966,1966,0
20240524,164800,35399309,1966,1966,1966,1966,0
20240524,164700,35399309,1966,1966,1966,1966,0
20240524,164600,35399309,1966,1966,1966,1966,0
20240524,164500,35399309,1966,1966,1966,1966,0
20240524,164400,35399309,1966,1966,1966,1966,0
20240524,164300,35399309,1966,1966,1966,1966,100
20240524,164200,35399309,1966,1966,1966,1966,0
20240524,164100,35399309,1966,1966,1966,1966,0
20240524,164000,35399309,1966,1966,1966,1966,0
20240524,163900,35399309,1966,1966,1966,1966,0
20240524,163800,35399309,1966,1966,1966,1966,0
20240524,163700,35399309,1966,1966,1966,1966,0
20240524,163600,35399309,1966,1966,1966,1966,0
20240524,163500,35399309,1966,1966,1966,1966,0
20240524,163400,35399309,1966,1966,1966,1966,0
20240524,163300,35399309,1966,1966,1966,1966,0
20240524,163200,35399309,1966,1966,1966,1966,0
20240524,163100,35399309,1966,1966,1966,1966,0
20240524,163000,35399309,1966,1966,1966,1966,0
20240524,162900,35399309,1966,1966,1966,1966,0
20240524,162800,35399309,1966,1966,1966,1966,0
20240524,162700,35399309,1966,1966,1966,1966,0
20240524,162600,35399309,1966,1966,1966,1966,0
20240524,162500,35399309,1966,1966,1966,1966,0
20240524,162400,35399309,1966,1966,1966,1966,0
20240524,162300,35399309,1966,1966,1966,1966,0
20240524,162200,35399309,1966,1966,1966,1966,0
20240524,162100,35399309,1966,1966,1966,1966,0
20240524,162000,35399309,1966,1966,1966,1966,0
20240524,161900,35399309,1966,1966,1966,1966,0
20240524,161800,35399309,1966,1966,1966,1966,0
20240524,161700,35399309,1966,1966,1966,1966,0
20240524,161600,35399309,1966,1966,1966,1966,0
20240524,161500,35399309,1966,1966,1966,1966,0
20240524,161400,35399309,1966,1966,1966,1966,0
20240524,161300,35399309,1966,1966,1966,1966,100
20240524,161200,35399309,1966,1966,1966,1966,0
20240524,161100,35399309,1966,1966,1966,1966,0
20240524,161000,35399309,1966,1966,1966,1966,0
20240524,160900,35399309,1966,1966,1966,1966,0
20240524,160800,35399309,1966,1966,1966,1966,0
20240524,160700,35399309,1966,1966,1966,1966,0
20240524,160600,35399309,1966,1966,1966,1966,0
20240524,160500,35399309,1966,1966,1966,1966,0
20240524,160400,35399309,1966,1966,1966,1966,0
20240524,160300,35399309,1966,1966,1966,1966,0
20240524,160200,35399309,1966,1966,1966,1966,0
20240524,160100,35399309,1966,1966,1966,1966,0
20240524,160000,35399309,1966,1966,1966,1966,0
20240524,155900,35399309,1966,1966,1966,1966,0
20240524,155800,35399309,1966,1966,1966,1966,0
20240524,155700,35399309,1966,1966,1966,1966,0
20240524,155600,35399309,1966,1966,1966,1966,0
20240524,155500,35399309,1966,1966,1966,1966,0
20240524,155400,35399309,1966,1966,1966,1966,0
20240524,155300,35399309,1966,1966,1966,1966,0
20240524,155200,35399309,1966,1966,1966,1966,0
20240524,155100,35399309,1966,1966,1966,1966,0
20240524,155000,35399309,1966,1966,1966,1966,0
20240524,154900,35399309,1966,1966,1966,1966,0
20240524,154800,35399309,1966,1966,1966,1966,0
20240524,154700,35399309,1966,1966,1966,1966,0
20240524,154600,35399309,1966,1966,1966,1966,0
20240524,154500,35399309,1966,1966,1966,1966,0
20240524,154400,35399309,1966,1966,1966,1966,0
20240524,154300,35399309,1966,1966,1966,1966,100
20240524,154200,35399309,1966,1966,1966,1966,0
20240524,154100,35399309,1966,1966,1966,1966,0
20240524,154000,35399309,1966,1966,1966,1966,0
20240524,153900,35399309,1966,1966,1966,1966,0
20240524,153800,35399309,1966,1966,1966,1966,0
20240524,153700,35399309,1966,1966,1966,1966,0
20240524,153600,35399309,1966,1966,1966,1966,0
20240524,153500,35399309,1966,1966,1966,1966,0
20240524,153400,35399309,1966,1966,1966,1966,0
20240524,153300,35399309,1966,1966,1966,1966,0
20240524,153200,35399309,1966,1966,1966,1966,0
20240524,153100,35399309,1966,1966,1966,1966,0
20240524,153000,35399309,1966,1966,1966,1966,100
20240524,152900,35202709,1966,1966,1966,1966,0
20240524,152800,35202709,1966,1966,1966,1966,0
20240524,152700,35202709,1966,1966,1966,1966,0
20240524,152600,35202709,1966,1966,1966,1966,0
20240524,152500,35202709,1966,1966,1966,1966,0
20240524,152400,35202709,1966,1966,1966,1966,0
20240524,152300,35202709,1966,1966,1966,1966,0
20240524,152200,35202709,1966,1966,1966,1966,0
20240524,152100,35202709,1966,1966,1966,1966,0
20240524,152000,35202709,1966,1966,1966,1966,0
20240524,151900,35202709,1966,1952,1966,1937,726
20240524,151800,33787763,1952,1941,1952,1941,6
20240524,151700,33776106,1952,1952,1952,1952,1
20240524,151600,33774154,1938,1940,1940,1937,958
20240524,151500,31916809,1952,1952,1952,1952,0
20240524,151400,31916809,1952,1952,1952,1952,0
20240524,151300,31916809,1952,1952,1952,1952,0
20240524,151200,31916809,1952,1952,1952,1952,1
20240524,151100,31914857,1940,1940,1940,1940,12
20240524,151000,31891577,1940,1940,1940,1940,47
20240524,150900,31800397,1952,1952,1952,1952,0
20240524,150800,31800397,1952,1952,1952,1952,0
20240524,150700,31800397,1952,1952,1952,1952,0
20240524,150600,31800397,1952,1952,1952,1952,0
20240524,150500,31800397,1952,1952,1952,1952,0
20240524,150400,31800397,1952,1941,1952,1941,1078
20240524,150300,29701440,1942,1942,1942,1942,0
20240524,150200,29701440,1942,1942,1942,1942,1
20240524,150100,29699498,1942,1942,1942,1942,0
20240524,150000,29699498,1942,1942,1942,1942,0
20240524,145900,29699498,1942,1942,1942,1942,0
20240524,145800,29699498,1942,1942,1942,1942,0
20240524,145700,29699498,1942,1942,1942,1942,1
20240524,145600,29697556,1941,1942,1942,1941,10
20240524,145500,29678145,1941,1941,1941,1941,5
20240524,145400,29668440,1942,1942,1942,1942,1
20240524,145300,29666498,1941,1941,1941,1941,9
20240524,145200,29649029,1942,1942,1942,1942,0
20240524,145100,29649029,1942,1942,1942,1942,0
20240524,145000,29649029,1942,1942,1942,1942,1
20240524,144900,29647087,1942,1942,1942,1942,0
20240524,144800,29647087,1942,1942,1942,1942,0
20240524,144700,29647087,1942,1942,1942,1942,0
20240524,144600,29647087,1942,1942,1942,1942,0
20240524,144500,29647087,1942,1942,1942,1942,0
20240524,144400,29647087,1942,1942,1942,1942,0
20240524,144300,29647087,1942,1942,1942,1942,0
20240524,144200,29647087,1942,1940,1942,1940,193
20240524,144100,29272383,1940,1940,1940,1940,0
20240524,144000,29272383,1940,1940,1940,1940,48
20240524,143900,29179263,1940,1940,1940,1940,18
20240524,143800,29144343,1940,1940,1940,1940,0
20240524,143700,29144343,1940,1940,1940,1940,0
20240524,143600,29144343,1940,1940,1940,1940,0
20240524,143500,29144343,1940,1940,1940,1940,0
20240524,143400,29144343,1940,1940,1940,1940,0
20240524,143300,29144343,1940,1940,1940,1940,0
20240524,143200,29144343,1940,1941,1941,1940,829
20240524,143100,27535297,1941,1941,1941,1941,0
20240524,143000,27535297,1941,1941,1941,1941,0
20240524,142900,27535297,1941,1941,1941,1941,0
20240524,142800,27535297,1941,1941,1941,1941,0
20240524,142700,27535297,1941,1941,1941,1941,0
20240524,142600,27535297,1941,1941,1941,1941,391
20240524,142500,26776366,1942,1942,1942,1942,10
20240524,142400,26756946,1945,1945,1945,1945,0
20240524,142300,26756946,1945,1945,1945,1945,5
20240524,142200,26747221,1945,1945,1945,1945,1
20240524,142100,26745276,1946,1946,1946,1946,1
20240524,142000,26743330,1947,1947,1947,1947,0
20240524,141900,26743330,1947,1947,1947,1947,0
20240524,141800,26743330,1947,1947,1947,1947,1
20240524,141700,26741383,1947,1947,1947,1947,0
20240524,141600,26741383,1947,1947,1947,1947,0
20240524,141500,26741383,1947,1947,1947,1947,1
20240524,141400,26739436,1947,1947,1947,1947,0
20240524,141300,26739436,1947,1941,1947,1941,362
20240524,141200,26036788,1947,1947,1947,1947,1
20240524,141100,26034841,1947,1947,1947,1947,0
20240524,141000,26034841,1947,1947,1947,1947,1
20240524,140900,26032894,1942,1942,1942,1942,0
20240524,140800,26032894,1942,1943,1947,1942,103
20240524,140700,25832862,1943,1943,1943,1943,0
20240524,140600,25832862,1943,1943,1943,1943,0
20240524,140500,25832862,1943,1943,1943,1943,30
20240524,140400,25774572,1947,1947,1947,1947,1
20240524,140300,25772625,1943,1943,1943,1943,0
20240524,140200,25772625,1943,1943,1943,1943,0
20240524,140100,25772625,1943,1943,1943,1943,0
20240524,140000,25772625,1943,1943,1943,1943,15
20240524,135900,25743480,1943,1943,1943,1943,15
20240524,135800,25714335,1947,1947,1947,1947,1
20240524,135700,25712388,1947,1947,1947,1947,11
20240524,135600,25690971,1947,1947,1947,1947,1
20240524,135500,25689024,1947,1947,1947,1947,0
20240524,135400,25689024,1947,1947,1947,1947,1
20240524,135300,25687077,1945,1945,1945,1945,0
20240524,135200,25687077,1945,1945,1945,1945,0
20240524,135100,25687077,1945,1945,1945,1945,0
20240524,135000,25687077,1945,1945,1945,1945,0
20240524,134900,25687077,1945,1944,1945,1944,10
20240524,134800,25667632,1945,1945,1945,1945,0
20240524,134700,25667632,1945,1945,1945,1945,0
20240524,134600,25667632,1945,1945,1945,1945,20
20240524,134500,25628732,1945,1945,1945,1945,0
20240524,134400,25628732,1945,1945,1945,1945,0
20240524,134300,25628732,1945,1945,1945,1945,0
20240524,134200,25628732,1945,1945,1945,1945,1
20240524,134100,25626787,1944,1944,1944,1944,576
20240524,134000,24507043,1943,1944,1944,1943,1261
20240524,133900,22055803,1944,1944,1944,1944,0
20240524,133800,22055803,1944,1944,1944,1944,0
20240524,133700,22055803,1944,1944,1944,1944,0
20240524,133600,22055803,1944,1944,1944,1944,9
20240524,133500,22038307,1944,1944,1944,1944,0
20240524,133400,22038307,1944,1944,1944,1944,9
20240524,133300,22020811,1945,1945,1945,1945,0
20240524,133200,22020811,1945,1945,1945,1945,0
20240524,133100,22020811,1945,1945,1945,1945,0
20240524,133000,22020811,1945,1944,1945,1944,69
20240524,132900,21886673,1944,1944,1944,1944,0
20240524,132800,21886673,1944,1944,1944,1944,0
20240524,132700,21886673,1944,1944,1944,1944,0
20240524,132600,21886673,1944,1944,1944,1944,9
20240524,132500,21869177,1945,1945,1945,1945,0
20240524,132400,21869177,1945,1945,1945,1945,0
20240524,132300,21869177,1945,1945,1945,1945,0
20240524,132200,21869177,1945,1945,1945,1945,1
20240524,132100,21867232,1944,1944,1944,1944,9
20240524,132000,21849736,1945,1945,1945,1945,1
20240524,131900,21847791,1945,1945,1945,1945,0
20240524,131800,21847791,1945,1945,1945,1945,1
20240524,131700,21845846,1944,1944,1944,1944,45
20240524,131600,21758366,1944,1944,1944,1944,19
20240524,131500,21721430,1945,1945,1945,1945,1
20240524,131400,21719485,1945,1945,1945,1945,0
20240524,131300,21719485,1945,1945,1945,1945,1
20240524,131200,21717540,1945,1945,1945,1945,0
20240524,131100,21717540,1945,1945,1945,1945,0
20240524,131000,21717540,1945,1945,1945,1945,1
20240524,130900,21715595,1945,1945,1945,1945,1
20240524,130800,21713650,1944,1944,1944,1944,10
20240524,130700,21694210,1945,1945,1945,1945,0
20240524,130600,21694210,1945,1945,1945,1945,0
20240524,130500,21694210,1945,1945,1945,1945,1
20240524,130400,21692265,1946,1946,1946,1946,0
20240524,130300,21692265,1946,1946,1946,1946,0
20240524,130200,21692265,1946,1946,1946,1946,1
20240524,130100,21690319,1946,1946,1946,1946,1
20240524,130000,21688373,1946,1946,1946,1946,0
20240524,125900,21688373,1946,1946,1946,1946,1
20240524,125800,21686427,1946,1946,1946,1946,1
20240524,125700,21684481,1945,1946,1946,1945,795
20240524,125600,20138205,1945,1945,1945,1945,0
20240524,125500,20138205,1945,1946,1946,1945,1026
20240524,125400,18141663,1946,1948,1948,1946,1312
20240524,125300,15585983,1948,1947,1948,1947,101
20240524,125200,15389335,1948,1948,1948,1948,1
20240524,125100,15387387,1947,1946,1947,1946,98
20240524,125000,15196590,1947,1947,1947,1947,1
20240524,124900,15194643,1946,1946,1946,1946,9
20240524,124800,15177129,1947,1947,1947,1947,1
20240524,124700,15175182,1947,1947,1947,1947,0
20240524,124600,15175182,1947,1947,1947,1947,1
20240524,124500,15173235,1947,1947,1947,1946,56
20240524,124400,15064230,1947,1947,1947,1947,0
20240524,124300,15064230,1947,1947,1947,1947,1
20240524,124200,15062283,1947,1947,1947,1947,0
20240524,124100,15062283,1947,1947,1947,1947,1
20240524,124000,15060336,1946,1946,1946,1946,100
20240524,123900,14865736,1947,1947,1947,1947,0
20240524,123800,14865736,1947,1947,1947,1947,1
20240524,123700,14863789,1947,1947,1947,1947,0
20240524,123600,14863789,1947,1947,1947,1947,0
20240524,123500,14863789,1947,1947,1947,1947,0
20240524,123400,14863789,1947,1947,1947,1947,0
20240524,123300,14863789,1947,1947,1947,1947,0
20240524,123200,14863789,1947,1947,1947,1947,1
20240524,123100,14861842,1946,1946,1946,1946,0
20240524,123000,14861842,1946,1946,1946,1946,0
20240524,122900,14861842,1946,1946,1946,1946,0
20240524,122800,14861842,1946,1946,1946,1946,9
20240524,122700,14844328,1947,1947,1947,1947,0
20240524,122600,14844328,1947,1947,1947,1947,1
20240524,122500,14842381,1946,1946,1946,1946,0
20240524,122400,14842381,1946,1946,1946,1946,0
20240524,122300,14842381,1946,1946,1946,1946,0
20240524,122200,14842381,1946,1946,1946,1946,0
20240524,122100,14842381,1946,1947,1947,1946,10
20240524,122000,14822920,1947,1947,1947,1947,0
20240524,121900,14822920,1947,1947,1947,1947,0
20240524,121800,14822920,1947,1947,1947,1947,1
20240524,121700,14820973,1946,1946,1946,1946,0
20240524,121600,14820973,1946,1946,1946,1946,9
20240524,121500,14803459,1947,1947,1947,1947,0
20240524,121400,14803459,1947,1947,1947,1947,1
20240524,121300,14801512,1947,1947,1947,1947,1
20240524,121200,14799565,1947,1947,1947,1947,5
20240524,121100,14789830,1948,1946,1948,1946,63
20240524,121000,14667230,1946,1946,1946,1946,1
20240524,120900,14665284,1945,1945,1945,1945,143
20240524,120800,14387149,1944,1944,1944,1944,0
20240524,120700,14387149,1944,1944,1944,1944,10
20240524,120600,14367709,1945,1945,1945,1945,0
20240524,120500,14367709,1945,1945,1945,1945,0
20240524,120400,14367709,1945,1945,1945,1945,0
20240524,120300,14367709,1945,1945,1945,1945,0
20240524,120200,14367709,1945,1945,1945,1945,0
20240524,120100,14367709,1945,1945,1945,1945,0
20240524,120000,14367709,1945,1945,1945,1945,0
20240524,115900,14367709,1945,1946,1946,1945,120
20240524,115800,14134284,1946,1945,1946,1945,131
20240524,115700,13879488,1945,1945,1945,1945,0
20240524,115600,13879488,1945,1945,1945,1945,23
20240524,115500,13834753,1945,1945,1945,1945,0
20240524,115400,13834753,1945,1945,1945,1945,0
20240524,115300,13834753,1945,1945,1945,1945,0
20240524,115200,13834753,1945,1945,1945,1945,0
20240524,115100,13834753,1945,1945,1945,1945,9
20240524,115000,13817248,1944,1944,1944,1944,0
20240524,114900,13817248,1944,1944,1944,1944,0
20240524,114800,13817248,1944,1944,1944,1944,0
20240524,114700,13817248,1944,1944,1944,1944,0
20240524,114600,13817248,1944,1945,1945,1944,10
20240524,114500,13797807,1945,1945,1945,1945,104
20240524,114400,13595527,1945,1945,1945,1945,9
20240524,114300,13578022,1945,1945,1945,1945,0
20240524,114200,13578022,1945,1945,1945,1945,0
20240524,114100,13578022,1945,1945,1945,1945,0
20240524,114000,13578022,1945,1945,1945,1945,0
20240524,113900,13578022,1945,1945,1945,1945,0
20240524,113800,13578022,1945,1945,1945,1945,0
20240524,113700,13578022,1945,1945,1945,1945,0
20240524,113600,13578022,1945,1945,1945,1945,9
20240524,113500,13560517,1945,1945,1945,1945,0
20240524,113400,13560517,1945,1945,1945,1945,0
20240524,113300,13560517,1945,1945,1945,1945,0
20240524,113200,13560517,1945,1945,1945,1945,9
20240524,113100,13543012,1946,1946,1946,1946,0
20240524,113000,13543012,1946,1946,1946,1946,0
20240524,112900,13543012,1946,1946,1946,1946,0
20240524,112800,13543012,1946,1946,1946,1946,0
20240524,112700,13543012,1946,1946,1946,1946,0
20240524,112600,13543012,1946,1946,1946,1946,100
20240524,112500,13348412,1946,1946,1946,1946,0
20240524,112400,13348412,1946,1946,1946,1946,0
20240524,112300,13348412,1946,1946,1946,1946,0
20240524,112200,13348412,1946,1946,1946,1946,1
20240524,112100,13346466,1946,1946,1946,1946,0
20240524,112000,13346466,1946,1946,1946,1946,0
20240524,111900,13346466,1946,1946,1946,1946,0
20240524,111800,13346466,1946,1946,1946,1946,12
20240524,111700,13323114,1947,1947,1947,1947,0
20240524,111600,13323114,1947,1947,1947,1947,0
20240524,111500,13323114,1947,1947,1947,1947,1
20240524,111400,13321167,1944,1944,1944,1944,68
20240524,111300,13188975,1947,1947,1947,1947,101
20240524,111200,12992328,1947,1946,1947,1946,11
20240524,111100,12970921,1946,1946,1946,1946,25
20240524,111000,12922271,1946,1946,1946,1946,1
20240524,110900,12920325,1946,1946,1946,1946,0
20240524,110800,12920325,1946,1946,1946,1946,1
20240524,110700,12918379,1947,1947,1947,1947,0
20240524,110600,12918379,1947,1947,1947,1947,0
20240524,110500,12918379,1947,1947,1947,1947,1
20240524,110400,12916432,1945,1945,1945,1945,0
20240524,110300,12916432,1945,1945,1945,1945,54
20240524,110200,12811402,1945,1945,1945,1945,0
20240524,110100,12811402,1945,1944,1945,1944,11
20240524,110000,12790017,1945,1945,1945,1945,101
20240524,105900,12593572,1945,1945,1945,1945,1
20240524,105800,12591627,1945,1945,1945,1945,1
20240524,105700,12589682,1944,1944,1944,1944,0
20240524,105600,12589682,1944,1944,1944,1944,9
20240524,105500,12572186,1945,1945,1945,1945,1
20240524,105400,12570241,1945,1945,1945,1945,2
20240524,105300,12566351,1945,1945,1945,1945,1
20240524,105200,12564406,1944,1944,1944,1944,0
20240524,105100,12564406,1944,1944,1944,1944,9
20240524,105000,12546910,1945,1945,1945,1945,1
20240524,104900,12544965,1944,1944,1944,1944,0
20240524,104800,12544965,1944,1944,1944,1944,1
20240524,104700,12543021,1947,1947,1947,1947,1
20240524,104600,12541074,1945,1945,1945,1945,1
20240524,104500,12539129,1946,1946,1946,1946,1
20240524,104400,12537183,1947,1947,1947,1947,1
20240524,104300,12535236,1948,1948,1948,1946,371
20240524,104200,11813111,1948,1948,1948,1948,1
20240524,104100,11811163,1948,1948,1948,1948,0
20240524,104000,11811163,1948,1948,1948,1948,1
20240524,103900,11809215,1948,1948,1948,1948,1
20240524,103800,11807267,1948,1948,1948,1948,0
20240524,103700,11807267,1948,1948,1948,1948,114
20240524,103600,11585195,1949,1948,1949,1948,47
20240524,103500,11493638,1949,1949,1949,1948,157
20240524,103400,11187690,1949,1950,1950,1949,52
20240524,103300,11086341,1949,1950,1950,1949,305
20240524,103200,10491696,1951,1951,1951,1951,165
20240524,103100,10169781,1951,1951,1951,1951,0
20240524,103000,10169781,1951,1951,1951,1951,0
20240524,102900,10169781,1951,1951,1951,1951,10
20240524,102800,10150271,1951,1952,1952,1951,6
20240524,102700,10138563,1951,1952,1952,1951,200
20240524,102600,9748360,1952,1952,1952,1952,0
20240524,102500,9748360,1952,1952,1952,1952,154
20240524,102400,9447752,1951,1951,1951,1951,0
20240524,102300,9447752,1951,1951,1951,1951,114
20240524,102200,9225338,1951,1951,1951,1950,138
20240524,102100,8956146,1951,1952,1952,1951,242
20240524,102000,8483989,1952,1952,1952,1951,350
20240524,101900,7800833,1952,1952,1952,1952,0
20240524,101800,7800833,1952,1952,1952,1952,0
20240524,101700,7800833,1952,1952,1952,1952,0
20240524,101600,7800833,1952,1952,1952,1952,0
20240524,101500,7800833,1952,1952,1952,1952,0
20240524,101400,7800833,1952,1952,1952,1952,4
20240524,101300,7793025,1952,1952,1952,1952,0
20240524,101200,7793025,1952,1952,1952,1952,0
20240524,101100,7793025,1952,1952,1952,1952,0
20240524,101000,7793025,1952,1952,1952,1952,0
20240524,100900,7793025,1952,1952,1952,1952,0
20240524,100800,7793025,1952,1952,1952,1952,0
20240524,100700,7793025,1952,1952,1952,1952,0
20240524,100600,7793025,1952,1952,1952,1952,0
20240524,100500,7793025,1952,1953,1953,1952,436
20240524,100400,6941547,1953,1953,1953,1953,0
20240524,100300,6941547,1953,1954,1954,1953,50
20240524,100200,6843866,1966,1966,1966,1966,0
20240524,100100,6843866,1966,1966,1966,1966,0
20240524,100000,6843866,1966,1966,1966,1966,0
20240524,095900,6843866,1966,1966,1966,1966,0
20240524,095800,6843866,1966,1966,1966,1966,0
20240524,095700,6843866,1966,1966,1966,1966,0
20240524,095600,6843866,1966,1966,1966,1966,1
20240524,095500,6841900,1954,1954,1954,1954,0
20240524,095400,6841900,1954,1954,1954,1954,43
20240524,095300,6757878,1954,1954,1954,1954,0
20240524,095200,6757878,1954,1954,1954,1954,0
20240524,095100,6757878,1954,1954,1954,1954,46
20240524,095000,6667994,1954,1954,1954,1954,0
20240524,094900,6667994,1954,1954,1954,1954,30
20240524,094800,6609374,1954,1955,1955,1954,43
20240524,094700,6525342,1954,1954,1954,1954,0
20240524,094600,6525342,1954,1960,1960,1954,243
20240524,094500,6050300,1965,1965,1965,1965,20
20240524,094400,6011000,1965,1969,1969,1965,2011
20240524,094300,2051381,1969,1969,1969,1969,0
20240524,094200,2051381,1969,1969,1969,1969,0
20240524,094100,2051381,1969,1969,1969,1969,49
20240524,094000,1954900,1970,1970,1970,1970,190
20240524,093900,1580600,1970,1970,1970,1970,0
20240524,093800,1580600,1970,1970,1970,1970,0
20240524,093700,1580600,1970,1970,1970,1970,40
20240524,093600,1501800,1970,1970,1970,1970,0
20240524,093500,1501800,1970,1970,1970,1970,1
20240524,093400,1499830,1969,1969,1969,1969,168
20240524,093300,1169038,1969,1969,1969,1969,0
20240524,093200,1169038,1969,1969,1969,1969,0
20240524,093100,1169038,1969,1969,1969,1969,0
20240524,093000,1169038,1969,1969,1969,1969,158
20240524,092900,857936,1970,1970,1970,1970,0
20240524,092800,857936,1970,1970,1970,1970,0
20240524,092700,857936,1970,1970,1970,1970,0
20240524,092600,857936,1970,1970,1970,1970,0
20240524,092500,857936,1970,1970,1970,1970,31
20240524,092400,796866,1980,1980,1980,1980,0
20240524,092300,796866,1980,1980,1980,1980,0
20240524,092200,796866,1980,1980,1980,1980,0
20240524,092100,796866,1980,1980,1980,1980,0
20240524,092000,796866,1980,1980,1980,1980,0
20240524,091900,796866,1980,1980,1980,1980,0
20240524,091800,796866,1980,1980,1980,1980,0
20240524,091700,796866,1980,1980,1980,1980,0
20240524,091600,796866,1980,1970,1980,1970,235
20240524,091500,333816,1987,1987,1987,1987,1
20240524,091400,331829,1987,1987,1987,1987,0
20240524,091300,331829,1987,1987,1987,1987,0
20240524,091200,331829,1987,1987,1987,1987,0
20240524,091100,331829,1987,1987,1987,1987,0
20240524,091000,331829,1987,1987,1987,1987,0
20240524,090900,331829,1987,1987,1987,1987,0
20240524,090800,331829,1987,1987,1987,1987,0
20240524,090700,331829,1987,1987,1987,1987,0
20240524,090600,331829,1987,1987,1987,1987,0
20240524,090500,331829,1987,1987,1987,1987,0
20240524,090400,331829,1987,1987,1987,1987,0
20240524,090300,331829,1987,1987,1987,1987,0
20240524,090200,331829,1987,1987,1987,1987,1
20240524,090100,329842,1987,1987,1987,1987,15
20240524,090000,300037,1987,1987,1987,1987,151