KissMeData/005390/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184400,290682756,1936,1936,1936,1936,6170
20230922,184300,290682756,1936,1936,1936,1936,0
20230922,184200,290682756,1936,1936,1936,1936,0
20230922,184100,290682756,1936,1936,1936,1936,0
20230922,184000,290682756,1936,1936,1936,1936,0
20230922,183900,290682756,1936,1936,1936,1936,0
20230922,183800,290682756,1936,1936,1936,1936,0
20230922,183700,290682756,1936,1936,1936,1936,0
20230922,183600,290682756,1936,1936,1936,1936,0
20230922,183500,290682756,1936,1936,1936,1936,0
20230922,183400,290682756,1936,1936,1936,1936,0
20230922,183300,290682756,1936,1936,1936,1936,0
20230922,183200,290682756,1936,1936,1936,1936,0
20230922,183100,290682756,1936,1936,1936,1936,0
20230922,183000,290682756,1936,1936,1936,1936,0
20230922,182900,290682756,1936,1936,1936,1936,0
20230922,182800,290682756,1936,1936,1936,1936,0
20230922,182700,290682756,1936,1936,1936,1936,0
20230922,182600,290682756,1936,1936,1936,1936,0
20230922,182500,290682756,1936,1936,1936,1936,0
20230922,182400,290682756,1936,1936,1936,1936,0
20230922,182300,290682756,1936,1936,1936,1936,0
20230922,182200,290682756,1936,1936,1936,1936,0
20230922,182100,290682756,1936,1936,1936,1936,0
20230922,182000,290682756,1936,1936,1936,1936,0
20230922,181900,290682756,1936,1936,1936,1936,0
20230922,181800,290682756,1936,1936,1936,1936,0
20230922,181700,290682756,1936,1936,1936,1936,0
20230922,181600,290682756,1936,1936,1936,1936,0
20230922,181500,290682756,1936,1936,1936,1936,0
20230922,181400,290682756,1936,1936,1936,1936,6170
20230922,181300,290682756,1936,1936,1936,1936,0
20230922,181200,290682756,1936,1936,1936,1936,0
20230922,181100,290682756,1936,1936,1936,1936,0
20230922,181000,290682756,1936,1936,1936,1936,0
20230922,180900,290682756,1936,1936,1936,1936,0
20230922,180800,290682756,1936,1936,1936,1936,0
20230922,180700,290682756,1936,1936,1936,1936,0
20230922,180600,290682756,1936,1936,1936,1936,0
20230922,180500,290682756,1936,1936,1936,1936,0
20230922,180400,290682756,1936,1936,1936,1936,0
20230922,180300,290682756,1936,1936,1936,1936,0
20230922,180200,290682756,1936,1936,1936,1936,0
20230922,180100,290682756,1936,1936,1936,1936,0
20230922,180000,290682756,1936,1936,1936,1936,0
20230922,175900,290682756,1936,1936,1936,1936,0
20230922,175800,290682756,1936,1936,1936,1936,0
20230922,175700,290682756,1936,1936,1936,1936,0
20230922,175600,290682756,1936,1936,1936,1936,0
20230922,175500,290682756,1936,1936,1936,1936,0
20230922,175400,290682756,1936,1936,1936,1936,0
20230922,175300,290682756,1936,1936,1936,1936,0
20230922,175200,290682756,1936,1936,1936,1936,0
20230922,175100,290682756,1936,1936,1936,1936,0
20230922,175000,290682756,1936,1936,1936,1936,0
20230922,174900,290682756,1936,1936,1936,1936,0
20230922,174800,290682756,1936,1936,1936,1936,0
20230922,174700,290682756,1936,1936,1936,1936,0
20230922,174600,290682756,1936,1936,1936,1936,0
20230922,174500,290682756,1936,1936,1936,1936,0
20230922,174400,290682756,1936,1936,1936,1936,6170
20230922,174300,290682756,1936,1936,1936,1936,0
20230922,174200,290682756,1936,1936,1936,1936,0
20230922,174100,290682756,1936,1936,1936,1936,0
20230922,174000,290682756,1936,1936,1936,1936,0
20230922,173900,290682756,1936,1936,1936,1936,0
20230922,173800,290682756,1936,1936,1936,1936,0
20230922,173700,290682756,1936,1936,1936,1936,0
20230922,173600,290682756,1936,1936,1936,1936,0
20230922,173500,290682756,1936,1936,1936,1936,0
20230922,173400,290682756,1936,1936,1936,1936,0
20230922,173300,290682756,1936,1936,1936,1936,0
20230922,173200,290682756,1936,1936,1936,1936,0
20230922,173100,290682756,1936,1936,1936,1936,0
20230922,173000,290682756,1936,1936,1936,1936,0
20230922,172900,290682756,1936,1936,1936,1936,0
20230922,172800,290682756,1936,1936,1936,1936,0
20230922,172700,290682756,1936,1936,1936,1936,0
20230922,172600,290682756,1936,1936,1936,1936,0
20230922,172500,290682756,1936,1936,1936,1936,0
20230922,172400,290682756,1936,1936,1936,1936,0
20230922,172300,290682756,1936,1936,1936,1936,0
20230922,172200,290682756,1936,1936,1936,1936,0
20230922,172100,290682756,1936,1936,1936,1936,0
20230922,172000,290682756,1936,1936,1936,1936,0
20230922,171900,290682756,1936,1936,1936,1936,0
20230922,171800,290682756,1936,1936,1936,1936,0
20230922,171700,290682756,1936,1936,1936,1936,0
20230922,171600,290682756,1936,1936,1936,1936,0
20230922,171500,290682756,1936,1936,1936,1936,0
20230922,171400,290682756,1936,1936,1936,1936,6170
20230922,171300,290682756,1936,1936,1936,1936,0
20230922,171200,290682756,1936,1936,1936,1936,0
20230922,171100,290682756,1936,1936,1936,1936,0
20230922,171000,290682756,1936,1936,1936,1936,0
20230922,170900,290682756,1936,1936,1936,1936,0
20230922,170800,290682756,1936,1936,1936,1936,0
20230922,170700,290682756,1936,1936,1936,1936,0
20230922,170600,290682756,1936,1936,1936,1936,0
20230922,170500,290682756,1936,1936,1936,1936,0
20230922,170400,290682756,1936,1936,1936,1936,0
20230922,170300,290682756,1936,1936,1936,1936,0
20230922,170200,290682756,1936,1936,1936,1936,0
20230922,170100,290682756,1936,1936,1936,1936,0
20230922,170000,290682756,1936,1936,1936,1936,0
20230922,165900,290682756,1936,1936,1936,1936,0
20230922,165800,290682756,1936,1936,1936,1936,0
20230922,165700,290682756,1936,1936,1936,1936,0
20230922,165600,290682756,1936,1936,1936,1936,0
20230922,165500,290682756,1936,1936,1936,1936,0
20230922,165400,290682756,1936,1936,1936,1936,0
20230922,165300,290682756,1936,1936,1936,1936,0
20230922,165200,290682756,1936,1936,1936,1936,0
20230922,165100,290682756,1936,1936,1936,1936,0
20230922,165000,290682756,1936,1936,1936,1936,0
20230922,164900,290682756,1936,1936,1936,1936,0
20230922,164800,290682756,1936,1936,1936,1936,0
20230922,164700,290682756,1936,1936,1936,1936,0
20230922,164600,290682756,1936,1936,1936,1936,0
20230922,164500,290682756,1936,1936,1936,1936,0
20230922,164400,290682756,1936,1936,1936,1936,6170
20230922,164300,290682756,1936,1936,1936,1936,0
20230922,164200,290682756,1936,1936,1936,1936,0
20230922,164100,290682756,1936,1936,1936,1936,0
20230922,164000,290682756,1936,1936,1936,1936,0
20230922,163900,290682756,1936,1936,1936,1936,0
20230922,163800,290682756,1936,1936,1936,1936,0
20230922,163700,290682756,1936,1936,1936,1936,0
20230922,163600,290682756,1936,1936,1936,1936,0
20230922,163500,290682756,1936,1936,1936,1936,0
20230922,163400,290682756,1936,1936,1936,1936,0
20230922,163300,290682756,1936,1936,1936,1936,0
20230922,163200,290682756,1936,1936,1936,1936,0
20230922,163100,290682756,1936,1936,1936,1936,0
20230922,163000,290682756,1936,1936,1936,1936,0
20230922,162900,290682756,1936,1936,1936,1936,0
20230922,162800,290682756,1936,1936,1936,1936,0
20230922,162700,290682756,1936,1936,1936,1936,0
20230922,162600,290682756,1936,1936,1936,1936,0
20230922,162500,290682756,1936,1936,1936,1936,0
20230922,162400,290682756,1936,1936,1936,1936,0
20230922,162300,290682756,1936,1936,1936,1936,0
20230922,162200,290682756,1936,1936,1936,1936,0
20230922,162100,290682756,1936,1936,1936,1936,0
20230922,162000,290682756,1936,1936,1936,1936,0
20230922,161900,290682756,1936,1936,1936,1936,0
20230922,161800,290682756,1936,1936,1936,1936,0
20230922,161700,290682756,1936,1936,1936,1936,0
20230922,161600,290682756,1936,1936,1936,1936,0
20230922,161500,290682756,1936,1936,1936,1936,0
20230922,161400,290682756,1936,1936,1936,1936,6170
20230922,161300,290682756,1936,1936,1936,1936,0
20230922,161200,290682756,1936,1936,1936,1936,0
20230922,161100,290682756,1936,1936,1936,1936,0
20230922,161000,290682756,1936,1936,1936,1936,0
20230922,160900,290682756,1936,1936,1936,1936,0
20230922,160800,290682756,1936,1936,1936,1936,0
20230922,160700,290682756,1936,1936,1936,1936,0
20230922,160600,290682756,1936,1936,1936,1936,0
20230922,160500,290682756,1936,1936,1936,1936,0
20230922,160400,290682756,1936,1936,1936,1936,0
20230922,160300,290682756,1936,1936,1936,1936,0
20230922,160200,290682756,1936,1936,1936,1936,0
20230922,160100,290682756,1936,1936,1936,1936,0
20230922,160000,290682756,1936,1936,1936,1936,0
20230922,155900,290682756,1936,1936,1936,1936,0
20230922,155800,290682756,1936,1936,1936,1936,0
20230922,155700,290682756,1936,1936,1936,1936,0
20230922,155600,290682756,1936,1936,1936,1936,0
20230922,155500,290682756,1936,1936,1936,1936,0
20230922,155400,290682756,1936,1936,1936,1936,0
20230922,155300,290682756,1936,1936,1936,1936,0
20230922,155200,290682756,1936,1936,1936,1936,0
20230922,155100,290682756,1936,1936,1936,1936,0
20230922,155000,290682756,1936,1936,1936,1936,0
20230922,154900,290682756,1936,1936,1936,1936,0
20230922,154800,290682756,1936,1936,1936,1936,0
20230922,154700,290682756,1936,1936,1936,1936,0
20230922,154600,290682756,1936,1936,1936,1936,0
20230922,154500,290682756,1936,1936,1936,1936,0
20230922,154400,290682756,1936,1936,1936,1936,6170
20230922,154300,290682756,1936,1936,1936,1936,0
20230922,154200,290682756,1936,1936,1936,1936,0
20230922,154100,290682756,1936,1936,1936,1936,0
20230922,154000,290682756,1936,1936,1936,1936,0
20230922,153900,290682756,1936,1936,1936,1936,0
20230922,153800,290682756,1936,1936,1936,1936,0
20230922,153700,290682756,1936,1936,1936,1936,0
20230922,153600,290682756,1936,1936,1936,1936,0
20230922,153500,290682756,1936,1936,1936,1936,0
20230922,153400,290682756,1936,1936,1936,1936,0
20230922,153300,290682756,1936,1936,1936,1936,0
20230922,153200,290682756,1936,1936,1936,1936,0
20230922,153100,290682756,1936,1936,1936,1936,0
20230922,153000,290682756,1936,1936,1936,1936,6170
20230922,152900,278737636,1937,1937,1937,1937,0
20230922,152800,278737636,1937,1937,1937,1937,0
20230922,152700,278737636,1937,1937,1937,1937,0
20230922,152600,278737636,1937,1937,1937,1937,0
20230922,152500,278737636,1937,1937,1937,1937,0
20230922,152400,278737636,1937,1937,1937,1937,0
20230922,152300,278737636,1937,1937,1937,1937,0
20230922,152200,278737636,1937,1937,1937,1937,0
20230922,152100,278737636,1937,1937,1937,1937,0
20230922,152000,278737636,1937,1937,1937,1937,0
20230922,151900,278737636,1937,1937,1937,1937,23
20230922,151800,278693085,1937,1937,1938,1937,74
20230922,151700,278549710,1938,1939,1939,1927,775
20230922,151600,277051775,1939,1939,1939,1939,308
20230922,151500,276454563,1937,1938,1938,1937,781
20230922,151400,274941494,1938,1937,1938,1937,625
20230922,151300,273730684,1920,1936,1938,1920,767
20230922,151200,272246917,1935,1935,1935,1934,707
20230922,151100,270879010,1935,1931,1935,1931,794
20230922,151000,269344050,1931,1930,1931,1930,673
20230922,150900,268044919,1930,1928,1930,1928,1235
20230922,150800,265662545,1928,1929,1929,1928,522
20230922,150700,264655921,1917,1930,1930,1916,1878
20230922,150600,261047071,1930,1930,1930,1930,678
20230922,150500,259738531,1930,1928,1930,1928,649
20230922,150400,258486153,1928,1928,1928,1928,679
20230922,150300,257177041,1928,1927,1928,1927,495
20230922,150200,256223063,1927,1926,1927,1923,867
20230922,150100,254554358,1927,1927,1927,1926,684
20230922,150000,253236316,1927,1927,1927,1927,702
20230922,145900,251883562,1927,1927,1927,1927,725
20230922,145800,250486487,1927,1926,1927,1926,494
20230922,145700,249534945,1926,1926,1927,1925,831
20230922,145600,247934667,1926,1926,1926,1926,712
20230922,145500,246563355,1926,1923,1926,1923,807
20230922,145400,245011130,1923,1923,1923,1923,1366
20230922,145300,242384312,1923,1923,1923,1922,564
20230922,145200,241299790,1923,1923,1923,1923,1040
20230922,145100,239299870,1923,1922,1923,1920,869
20230922,145000,237629111,1920,1921,1922,1920,1177
20230922,144900,235367294,1922,1922,1922,1921,413
20230922,144800,234573549,1922,1922,1922,1917,523
20230922,144700,233568348,1922,1916,1922,1916,793
20230922,144600,232048060,1916,1916,1916,1916,32
20230922,144500,231986748,1916,1916,1916,1916,150
20230922,144400,231699348,1912,1915,1915,1912,2006
20230922,144300,227862782,1915,1915,1915,1915,149
20230922,144200,227577447,1916,1913,1916,1913,281
20230922,144100,227039054,1913,1913,1913,1913,2169
20230922,144000,222889757,1913,1915,1915,1913,809
20230922,143900,221341692,1915,1916,1916,1915,22
20230922,143800,221299542,1914,1914,1914,1914,2
20230922,143700,221295714,1916,1916,1916,1916,150
20230922,143600,221008314,1916,1912,1916,1912,151
20230922,143500,220719006,1912,1916,1916,1912,4807
20230922,143400,211524062,1916,1916,1916,1916,322
20230922,143300,210907110,1922,1922,1922,1922,149
20230922,143200,210620732,1922,1922,1922,1922,279
20230922,143100,210084494,1922,1922,1922,1922,149
20230922,143000,209798116,1922,1922,1922,1922,0
20230922,142900,209798116,1922,1922,1922,1922,150
20230922,142800,209509816,1922,1922,1922,1922,149
20230922,142700,209223438,1922,1922,1922,1922,150
20230922,142600,208935138,1922,1922,1922,1922,30
20230922,142500,208877478,1922,1914,1922,1913,191
20230922,142400,208510749,1922,1922,1922,1922,151
20230922,142300,208220527,1922,1922,1922,1922,149
20230922,142200,207934149,1922,1922,1922,1922,280
20230922,142100,207395989,1913,1921,1921,1913,104
20230922,142000,207197029,1922,1921,1922,1921,229
20230922,141900,206756971,1921,1921,1921,1913,514
20230922,141800,205772473,1922,1912,1922,1912,363
20230922,141700,205077066,1912,1922,1922,1912,3386
20230922,141600,198595936,1922,1923,1923,1921,4
20230922,141500,198588249,1924,1924,1924,1924,149
20230922,141400,198301573,1924,1921,1924,1921,252
20230922,141300,197817028,1924,1924,1924,1924,1
20230922,141200,197815104,1925,1925,1925,1925,180
20230922,141100,197468604,1925,1925,1925,1925,0
20230922,141000,197468604,1925,1925,1925,1925,0
20230922,140900,197468604,1925,1925,1925,1925,0
20230922,140800,197468604,1925,1925,1925,1925,0
20230922,140700,197468604,1925,1925,1925,1925,3
20230922,140600,197462829,1925,1925,1925,1925,51
20230922,140500,197364654,1926,1926,1926,1926,50
20230922,140400,197268354,1926,1926,1926,1926,1003
20230922,140300,195336576,1928,1928,1928,1928,1
20230922,140200,195334648,1928,1916,1928,1916,1631
20230922,140100,192208794,1918,1916,1918,1916,1155
20230922,140000,189994150,1916,1915,1916,1915,53
20230922,135900,189892652,1916,1916,1916,1916,20
20230922,135800,189854332,1915,1916,1916,1915,2053
20230922,135700,185922784,1916,1922,1922,1916,11928
20230922,135600,163048556,1922,1922,1922,1922,0
20230922,135500,163048556,1922,1922,1922,1922,4
20230922,135400,163040868,1922,1923,1923,1921,1183
20230922,135300,160767950,1922,1923,1923,1922,179
20230922,135200,160423758,1928,1924,1928,1924,130
20230922,135100,160173254,1923,1924,1924,1923,5
20230922,135000,160163636,1924,1924,1924,1924,0
20230922,134900,160163636,1924,1924,1924,1924,2
20230922,134800,160159788,1924,1924,1924,1924,5
20230922,134700,160150168,1924,1925,1925,1924,7
20230922,134600,160136695,1923,1924,1924,1923,30
20230922,134500,160079001,1924,1928,1928,1924,162
20230922,134400,159767307,1928,1924,1928,1924,2
20230922,134300,159763455,1928,1924,1928,1924,3
20230922,134200,159757675,1928,1925,1928,1925,240
20230922,134100,159295285,1926,1926,1926,1926,4
20230922,134000,159287581,1928,1928,1928,1928,0
20230922,133900,159287581,1928,1928,1928,1928,0
20230922,133800,159287581,1928,1928,1928,1928,0
20230922,133700,159287581,1928,1928,1928,1928,0
20230922,133600,159287581,1928,1928,1928,1928,6
20230922,133500,159276013,1928,1928,1928,1928,0
20230922,133400,159276013,1928,1928,1928,1928,0
20230922,133300,159276013,1928,1922,1928,1922,287
20230922,133200,158724393,1928,1928,1928,1923,1760
20230922,133100,155338580,1925,1929,1929,1925,3461
20230922,133000,148672382,1930,1930,1930,1930,0
20230922,132900,148672382,1930,1930,1930,1930,0
20230922,132800,148672382,1930,1930,1930,1930,3
20230922,132700,148666592,1930,1930,1930,1930,3
20230922,132600,148660802,1930,1930,1930,1930,1
20230922,132500,148658872,1930,1930,1930,1930,2
20230922,132400,148655012,1930,1930,1930,1930,0
20230922,132300,148655012,1930,1930,1930,1930,0
20230922,132200,148655012,1930,1930,1930,1930,132
20230922,132100,148400252,1930,1930,1930,1930,0
20230922,132000,148400252,1930,1930,1930,1930,0
20230922,131900,148400252,1930,1930,1930,1930,12
20230922,131800,148377092,1930,1930,1930,1930,1
20230922,131700,148375162,1930,1940,1940,1930,6
20230922,131600,148363572,1940,1940,1940,1940,2
20230922,131500,148359692,1940,1940,1940,1940,1
20230922,131400,148357752,1940,1930,1940,1930,299
20230922,131300,147778296,1930,1930,1930,1930,3
20230922,131200,147772506,1930,1929,1930,1929,24
20230922,131100,147726189,1930,1930,1930,1930,19
20230922,131000,147689519,1930,1930,1930,1930,0
20230922,130900,147689519,1930,1930,1930,1930,0
20230922,130800,147689519,1930,1927,1930,1927,372
20230922,130700,146972672,1930,1929,1930,1929,701
20230922,130600,145620442,1929,1929,1929,1929,4001
20230922,130500,137902513,1929,1929,1929,1928,1169
20230922,130400,135648092,1931,1929,1931,1929,26
20230922,130300,135597936,1932,1932,1932,1932,0
20230922,130200,135597936,1932,1930,1932,1930,1319
20230922,130100,133052262,1932,1930,1932,1930,412
20230922,130000,132257098,1932,1932,1932,1930,4440
20230922,125900,123683025,1938,1938,1938,1938,0
20230922,125800,123683025,1938,1938,1938,1938,1
20230922,125700,123681087,1938,1938,1938,1938,0
20230922,125600,123681087,1938,1938,1938,1938,0
20230922,125500,123681087,1938,1934,1938,1932,157
20230922,125400,123377747,1938,1938,1938,1938,0
20230922,125300,123377747,1938,1938,1938,1938,1
20230922,125200,123375809,1939,1939,1939,1939,1
20230922,125100,123373870,1936,1937,1939,1934,504
20230922,125000,122396997,1937,1937,1937,1936,5
20230922,124900,122387315,1936,1936,1936,1936,1
20230922,124800,122385379,1937,1935,1937,1935,104
20230922,124700,122184035,1936,1935,1937,1934,93
20230922,124600,122004148,1937,1937,1937,1937,2
20230922,124500,122000274,1935,1935,1935,1935,25
20230922,124400,121951899,1935,1935,1935,1935,0
20230922,124300,121951899,1935,1935,1935,1935,0
20230922,124200,121951899,1935,1938,1938,1935,48
20230922,124100,121858989,1938,1938,1938,1938,0
20230922,124000,121858989,1938,1938,1938,1938,9
20230922,123900,121841547,1938,1938,1938,1938,0
20230922,123800,121841547,1938,1938,1938,1938,10
20230922,123700,121822167,1939,1939,1939,1939,0
20230922,123600,121822167,1939,1935,1939,1935,11
20230922,123500,121800878,1939,1939,1939,1939,0
20230922,123400,121800878,1939,1939,1939,1939,1
20230922,123300,121798939,1939,1939,1939,1939,1
20230922,123200,121797000,1939,1939,1939,1939,1
20230922,123100,121795061,1939,1939,1939,1939,0
20230922,123000,121795061,1939,1939,1939,1939,2
20230922,122900,121791183,1939,1939,1939,1939,33
20230922,122800,121727196,1940,1940,1940,1940,1
20230922,122700,121725256,1940,1940,1940,1940,0
20230922,122600,121725256,1940,1940,1940,1940,0
20230922,122500,121725256,1940,1940,1940,1940,0
20230922,122400,121725256,1940,1940,1940,1940,1
20230922,122300,121723316,1940,1940,1940,1940,18
20230922,122200,121688396,1940,1940,1940,1940,0
20230922,122100,121688396,1940,1940,1940,1940,0
20230922,122000,121688396,1940,1940,1940,1940,0
20230922,121900,121688396,1940,1939,1940,1939,2
20230922,121800,121684517,1939,1931,1939,1931,1554
20230922,121700,118683727,1940,1940,1940,1940,0
20230922,121600,118683727,1940,1935,1940,1931,518
20230922,121500,117682858,1940,1940,1940,1940,1
20230922,121400,117680918,1941,1935,1941,1935,104
20230922,121300,117479657,1941,1941,1941,1941,0
20230922,121200,117479657,1941,1941,1941,1941,0
20230922,121100,117479657,1941,1941,1941,1941,0
20230922,121000,117479657,1941,1941,1941,1941,0
20230922,120900,117479657,1941,1941,1941,1941,0
20230922,120800,117479657,1941,1941,1941,1941,0
20230922,120700,117479657,1941,1941,1941,1941,1
20230922,120600,117477716,1941,1941,1941,1941,1
20230922,120500,117475775,1942,1942,1942,1942,0
20230922,120400,117475775,1942,1942,1942,1942,0
20230922,120300,117475775,1942,1942,1942,1942,0
20230922,120200,117475775,1942,1932,1942,1932,3823
20230922,120100,110089729,1942,1942,1942,1942,1
20230922,120000,110087787,1941,1940,1941,1940,27
20230922,115900,110035406,1942,1941,1942,1941,11
20230922,115800,110014054,1941,1941,1941,1941,0
20230922,115700,110014054,1941,1940,1941,1940,2
20230922,115600,110010173,1941,1941,1941,1941,0
20230922,115500,110010173,1941,1941,1941,1941,1
20230922,115400,110008232,1942,1942,1942,1942,0
20230922,115300,110008232,1942,1942,1942,1942,14
20230922,115200,109981044,1941,1932,1941,1932,1553
20230922,115100,106980639,1941,1935,1941,1932,3026
20230922,115000,101129645,1935,1935,1935,1935,0
20230922,114900,101129645,1935,1940,1940,1935,25
20230922,114800,101081255,1940,1940,1940,1940,0
20230922,114700,101081255,1940,1941,1941,1940,39
20230922,114600,101005582,1942,1942,1942,1942,1
20230922,114500,101003640,1941,1941,1941,1941,18
20230922,114400,100968702,1941,1941,1941,1941,0
20230922,114300,100968702,1941,1941,1941,1941,0
20230922,114200,100968702,1941,1941,1941,1941,0
20230922,114100,100968702,1941,1941,1941,1941,0
20230922,114000,100968702,1941,1941,1941,1941,0
20230922,113900,100968702,1941,1941,1941,1941,6
20230922,113800,100957056,1942,1942,1942,1942,0
20230922,113700,100957056,1942,1942,1942,1942,12
20230922,113600,100933752,1942,1942,1942,1942,0
20230922,113500,100933752,1942,1942,1942,1942,0
20230922,113400,100933752,1942,1942,1942,1942,3
20230922,113300,100927926,1942,1942,1942,1942,1
20230922,113200,100925984,1944,1944,1944,1944,0
20230922,113100,100925984,1944,1944,1944,1944,1
20230922,113000,100924040,1934,1934,1934,1934,2279
20230922,112900,96516454,1934,1941,1941,1934,471
20230922,112800,95604630,1944,1944,1944,1944,0
20230922,112700,95604630,1944,1944,1944,1944,0
20230922,112600,95604630,1944,1944,1944,1944,0
20230922,112500,95604630,1944,1944,1944,1944,0
20230922,112400,95604630,1944,1944,1944,1944,0
20230922,112300,95604630,1944,1944,1944,1944,0
20230922,112200,95604630,1944,1944,1944,1944,0
20230922,112100,95604630,1944,1944,1944,1944,1
20230922,112000,95602686,1945,1945,1945,1945,0
20230922,111900,95602686,1945,1945,1945,1945,10
20230922,111800,95583236,1945,1945,1945,1945,0
20230922,111700,95583236,1945,1945,1945,1945,0
20230922,111600,95583236,1945,1944,1945,1944,12
20230922,111500,95559897,1945,1945,1945,1945,0
20230922,111400,95559897,1945,1948,1948,1945,360
20230922,111300,94859403,1948,1948,1948,1948,1
20230922,111200,94857455,1947,1947,1947,1947,10
20230922,111100,94837985,1947,1945,1947,1945,2601
20230922,111000,89779038,1945,1945,1945,1945,0
20230922,110900,89779038,1945,1945,1945,1945,1
20230922,110800,89777093,1945,1945,1945,1945,1
20230922,110700,89775148,1936,1936,1936,1936,68
20230922,110600,89643500,1945,1945,1945,1945,0
20230922,110500,89643500,1945,1945,1945,1945,40
20230922,110400,89565700,1945,1940,1945,1940,876
20230922,110300,87862475,1940,1939,1940,1939,1841
20230922,110200,84292775,1939,1939,1939,1939,0
20230922,110100,84292775,1939,1939,1939,1939,5
20230922,110000,84283080,1938,1938,1939,1938,54
20230922,105900,84178427,1938,1937,1938,1937,521
20230922,105800,83169249,1937,1934,1937,1934,666
20230922,105700,81880479,1933,1933,1933,1933,1235
20230922,105600,79493224,1933,1933,1933,1933,0
20230922,105500,79493224,1933,1933,1933,1933,0
20230922,105400,79493224,1933,1933,1933,1933,0
20230922,105300,79493224,1933,1933,1933,1933,0
20230922,105200,79493224,1933,1932,1933,1932,2
20230922,105100,79489359,1932,1932,1932,1932,0
20230922,105000,79489359,1932,1933,1933,1932,2
20230922,104900,79485494,1933,1933,1933,1933,0
20230922,104800,79485494,1933,1933,1933,1930,402
20230922,104700,78709508,1933,1933,1933,1933,11
20230922,104600,78688245,1933,1931,1933,1930,237
20230922,104500,78230822,1933,1931,1933,1931,13
20230922,104400,78205717,1933,1933,1933,1933,0
20230922,104300,78205717,1933,1933,1933,1933,2
20230922,104200,78201851,1933,1933,1933,1933,101
20230922,104100,78006618,1933,1929,1933,1929,71
20230922,104000,77869655,1933,1932,1933,1932,120
20230922,103900,77637713,1932,1930,1932,1930,279
20230922,103800,77099237,1930,1929,1930,1929,133
20230922,103700,76842629,1928,1928,1928,1928,1
20230922,103600,76840701,1928,1928,1928,1928,0
20230922,103500,76840701,1928,1928,1928,1928,583
20230922,103400,75716677,1929,1929,1929,1929,0
20230922,103300,75716677,1929,1929,1929,1928,18
20230922,103200,75681970,1928,1925,1928,1923,1439
20230922,103100,72914557,1928,1928,1928,1928,0
20230922,103000,72914557,1928,1928,1928,1928,0
20230922,102900,72914557,1928,1928,1928,1928,0
20230922,102800,72914557,1928,1928,1928,1928,0
20230922,102700,72914557,1928,1928,1928,1928,0
20230922,102600,72914557,1928,1928,1928,1928,0
20230922,102500,72914557,1928,1928,1928,1928,1
20230922,102400,72912629,1925,1926,1926,1925,1020
20230922,102300,70949124,1925,1925,1925,1925,1
20230922,102200,70947199,1928,1928,1928,1928,1
20230922,102100,70945271,1929,1929,1929,1929,0
20230922,102000,70945271,1929,1929,1929,1929,281
20230922,101900,70403222,1929,1929,1929,1929,0
20230922,101800,70403222,1929,1929,1929,1929,10
20230922,101700,70383932,1929,1929,1929,1929,1
20230922,101600,70382003,1928,1928,1928,1928,0
20230922,101500,70382003,1928,1928,1928,1928,0
20230922,101400,70382003,1928,1926,1928,1926,29
20230922,101300,70326147,1927,1927,1927,1927,1
20230922,101200,70324220,1928,1928,1928,1928,0
20230922,101100,70324220,1928,1928,1928,1928,1
20230922,101000,70322292,1929,1929,1929,1929,120
20230922,100900,70090812,1929,1928,1929,1928,2
20230922,100800,70086955,1928,1928,1928,1928,100
20230922,100700,69894155,1928,1928,1928,1928,0
20230922,100600,69894155,1928,1928,1928,1928,280
20230922,100500,69354315,1928,1925,1928,1925,2
20230922,100400,69350462,1925,1925,1925,1925,21
20230922,100300,69310037,1922,1922,1922,1922,376
20230922,100200,68587365,1921,1921,1921,1921,1
20230922,100100,68585444,1928,1928,1928,1928,3734
20230922,100000,61386292,1928,1928,1928,1928,1
20230922,095900,61384364,1921,1924,1924,1921,1950
20230922,095800,57637940,1928,1928,1928,1928,4
20230922,095700,57630228,1928,1927,1928,1927,2
20230922,095600,57626373,1928,1925,1928,1920,21
20230922,095500,57586025,1928,1928,1928,1928,0
20230922,095400,57586025,1928,1928,1928,1928,0
20230922,095300,57586025,1928,1928,1928,1928,0
20230922,095200,57586025,1928,1928,1928,1928,0
20230922,095100,57586025,1928,1928,1928,1928,50
20230922,095000,57489625,1928,1928,1928,1928,3
20230922,094900,57483841,1928,1929,1929,1917,5234
20230922,094800,47437671,1921,1922,1929,1921,52
20230922,094700,47337767,1929,1929,1929,1929,0
20230922,094600,47337767,1929,1929,1929,1929,0
20230922,094500,47337767,1929,1929,1929,1929,0
20230922,094400,47337767,1929,1929,1929,1929,20
20230922,094300,47299187,1929,1929,1929,1929,5
20230922,094200,47289542,1929,1929,1929,1929,1
20230922,094100,47287613,1921,1928,1928,1921,53
20230922,094000,47185793,1929,1929,1929,1929,1
20230922,093900,47183864,1928,1928,1928,1928,608
20230922,093800,46011640,1928,1920,1928,1920,501
20230922,093700,45049688,1920,1922,1922,1920,5436
20230922,093600,34610032,1929,1929,1929,1929,1
20230922,093500,34608103,1929,1929,1929,1929,1
20230922,093400,34606174,1926,1922,1926,1921,1501
20230922,093300,31722096,1922,1924,1924,1922,552
20230922,093200,30660738,1926,1926,1926,1926,111
20230922,093100,30446952,1926,1932,1932,1924,4142
20230922,093000,22473132,1932,1932,1932,1932,1
20230922,092900,22471200,1933,1933,1933,1933,1
20230922,092800,22469267,1933,1930,1933,1930,11
20230922,092700,22448034,1933,1933,1933,1933,1
20230922,092600,22446101,1929,1929,1929,1929,1393
20230922,092500,19759004,1933,1933,1933,1933,1
20230922,092400,19757071,1933,1933,1933,1933,1
20230922,092300,19755138,1933,1933,1933,1933,20
20230922,092200,19716478,1933,1933,1933,1933,0
20230922,092100,19716478,1933,1933,1933,1925,1122
20230922,092000,17556612,1934,1928,1934,1925,1845
20230922,091900,14003581,1928,1930,1934,1928,275
20230922,091800,13473321,1934,1928,1934,1928,22
20230922,091700,13430893,1928,1928,1928,1928,173
20230922,091600,13097349,1927,1927,1927,1927,0
20230922,091500,13097349,1927,1927,1927,1927,1000
20230922,091400,11170349,1927,1927,1927,1927,0
20230922,091300,11170349,1927,1928,1928,1927,100
20230922,091200,10977640,1927,1927,1927,1927,20
20230922,091100,10939100,1927,1928,1928,1927,142
20230922,091000,10665331,1928,1928,1928,1928,8
20230922,090900,10649907,1933,1927,1933,1927,240
20230922,090800,10187247,1927,1927,1927,1927,259
20230922,090700,9688154,1933,1933,1933,1933,11
20230922,090600,9666891,1935,1927,1935,1927,52
20230922,090500,9566679,1927,1926,1927,1925,1021
20230922,090400,7600367,1926,1926,1926,1926,137
20230922,090300,7336505,1940,1940,1940,1940,103
20230922,090200,7136685,1924,1924,1924,1924,0
20230922,090100,7136685,1924,1940,1940,1924,481
20230922,090000,6209956,1940,1940,1940,1940,3185