KissMeData/014190/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185800,1354220912,1914,1914,1914,1914,6250
20240718,185700,1354220912,1914,1914,1914,1914,0
20240718,185600,1354220912,1914,1914,1914,1914,0
20240718,185500,1354220912,1914,1914,1914,1914,0
20240718,185400,1354220912,1914,1914,1914,1914,0
20240718,185300,1354220912,1914,1914,1914,1914,0
20240718,185200,1354220912,1914,1914,1914,1914,0
20240718,185100,1354220912,1914,1914,1914,1914,0
20240718,185000,1354220912,1914,1914,1914,1914,0
20240718,184900,1354220912,1914,1914,1914,1914,0
20240718,184800,1354220912,1914,1914,1914,1914,0
20240718,184700,1354220912,1914,1914,1914,1914,0
20240718,184600,1354220912,1914,1914,1914,1914,0
20240718,184500,1354220912,1914,1914,1914,1914,0
20240718,184400,1354220912,1914,1914,1914,1914,0
20240718,184300,1354220912,1914,1914,1914,1914,0
20240718,184200,1354220912,1914,1914,1914,1914,0
20240718,184100,1354220912,1914,1914,1914,1914,0
20240718,184000,1354220912,1914,1914,1914,1914,0
20240718,183900,1354220912,1914,1914,1914,1914,0
20240718,183800,1354220912,1914,1914,1914,1914,0
20240718,183700,1354220912,1914,1914,1914,1914,0
20240718,183600,1354220912,1914,1914,1914,1914,0
20240718,183500,1354220912,1914,1914,1914,1914,0
20240718,183400,1354220912,1914,1914,1914,1914,0
20240718,183300,1354220912,1914,1914,1914,1914,0
20240718,183200,1354220912,1914,1914,1914,1914,0
20240718,183100,1354220912,1914,1914,1914,1914,0
20240718,183000,1354220912,1914,1914,1914,1914,0
20240718,182900,1354220912,1914,1914,1914,1914,0
20240718,182800,1354220912,1914,1914,1914,1914,6250
20240718,182700,1354220912,1914,1914,1914,1914,0
20240718,182600,1354220912,1914,1914,1914,1914,0
20240718,182500,1354220912,1914,1914,1914,1914,0
20240718,182400,1354220912,1914,1914,1914,1914,0
20240718,182300,1354220912,1914,1914,1914,1914,0
20240718,182200,1354220912,1914,1914,1914,1914,0
20240718,182100,1354220912,1914,1914,1914,1914,0
20240718,182000,1354220912,1914,1914,1914,1914,0
20240718,181900,1354220912,1914,1914,1914,1914,0
20240718,181800,1354220912,1914,1914,1914,1914,0
20240718,181700,1354220912,1914,1914,1914,1914,0
20240718,181600,1354220912,1914,1914,1914,1914,0
20240718,181500,1354220912,1914,1914,1914,1914,0
20240718,181400,1354220912,1914,1914,1914,1914,0
20240718,181300,1354220912,1914,1914,1914,1914,0
20240718,181200,1354220912,1914,1914,1914,1914,0
20240718,181100,1354220912,1914,1914,1914,1914,0
20240718,181000,1354220912,1914,1914,1914,1914,0
20240718,180900,1354220912,1914,1914,1914,1914,0
20240718,180800,1354220912,1914,1914,1914,1914,0
20240718,180700,1354220912,1914,1914,1914,1914,0
20240718,180600,1354220912,1914,1914,1914,1914,0
20240718,180500,1354220912,1914,1914,1914,1914,0
20240718,180400,1354220912,1914,1914,1914,1914,0
20240718,180300,1354220912,1914,1914,1914,1914,0
20240718,180200,1354220912,1914,1914,1914,1914,0
20240718,180100,1354220912,1914,1914,1914,1914,0
20240718,180000,1354220912,1914,1914,1914,1914,0
20240718,175900,1354220912,1914,1914,1914,1914,0
20240718,175800,1354220912,1914,1914,1914,1914,6250
20240718,175700,1354220912,1914,1914,1914,1914,0
20240718,175600,1354220912,1914,1914,1914,1914,0
20240718,175500,1354220912,1914,1914,1914,1914,0
20240718,175400,1354220912,1914,1914,1914,1914,0
20240718,175300,1354220912,1914,1914,1914,1914,0
20240718,175200,1354220912,1914,1914,1914,1914,0
20240718,175100,1354220912,1914,1914,1914,1914,0
20240718,175000,1354220912,1914,1914,1914,1914,0
20240718,174900,1354220912,1914,1914,1914,1914,0
20240718,174800,1354220912,1914,1914,1914,1914,0
20240718,174700,1354220912,1914,1914,1914,1914,0
20240718,174600,1354220912,1914,1914,1914,1914,0
20240718,174500,1354220912,1914,1914,1914,1914,0
20240718,174400,1354220912,1914,1914,1914,1914,0
20240718,174300,1354220912,1914,1914,1914,1914,0
20240718,174200,1354220912,1914,1914,1914,1914,0
20240718,174100,1354220912,1914,1914,1914,1914,0
20240718,174000,1354220912,1914,1914,1914,1914,0
20240718,173900,1354220912,1914,1914,1914,1914,0
20240718,173800,1354220912,1914,1914,1914,1914,0
20240718,173700,1354220912,1914,1914,1914,1914,0
20240718,173600,1354220912,1914,1914,1914,1914,0
20240718,173500,1354220912,1914,1914,1914,1914,0
20240718,173400,1354220912,1914,1914,1914,1914,0
20240718,173300,1354220912,1914,1914,1914,1914,0
20240718,173200,1354220912,1914,1914,1914,1914,0
20240718,173100,1354220912,1914,1914,1914,1914,0
20240718,173000,1354220912,1914,1914,1914,1914,0
20240718,172900,1354220912,1914,1914,1914,1914,0
20240718,172800,1354220912,1914,1914,1914,1914,6250
20240718,172700,1354220912,1914,1914,1914,1914,0
20240718,172600,1354220912,1914,1914,1914,1914,0
20240718,172500,1354220912,1914,1914,1914,1914,0
20240718,172400,1354220912,1914,1914,1914,1914,0
20240718,172300,1354220912,1914,1914,1914,1914,0
20240718,172200,1354220912,1914,1914,1914,1914,0
20240718,172100,1354220912,1914,1914,1914,1914,0
20240718,172000,1354220912,1914,1914,1914,1914,0
20240718,171900,1354220912,1914,1914,1914,1914,0
20240718,171800,1354220912,1914,1914,1914,1914,0
20240718,171700,1354220912,1914,1914,1914,1914,0
20240718,171600,1354220912,1914,1914,1914,1914,0
20240718,171500,1354220912,1914,1914,1914,1914,0
20240718,171400,1354220912,1914,1914,1914,1914,0
20240718,171300,1354220912,1914,1914,1914,1914,0
20240718,171200,1354220912,1914,1914,1914,1914,0
20240718,171100,1354220912,1914,1914,1914,1914,0
20240718,171000,1354220912,1914,1914,1914,1914,0
20240718,170900,1354220912,1914,1914,1914,1914,0
20240718,170800,1354220912,1914,1914,1914,1914,0
20240718,170700,1354220912,1914,1914,1914,1914,0
20240718,170600,1354220912,1914,1914,1914,1914,0
20240718,170500,1354220912,1914,1914,1914,1914,0
20240718,170400,1354220912,1914,1914,1914,1914,0
20240718,170300,1354220912,1914,1914,1914,1914,0
20240718,170200,1354220912,1914,1914,1914,1914,0
20240718,170100,1354220912,1914,1914,1914,1914,0
20240718,170000,1354220912,1914,1914,1914,1914,0
20240718,165900,1354220912,1914,1914,1914,1914,0
20240718,165800,1354220912,1914,1914,1914,1914,6250
20240718,165700,1354220912,1914,1914,1914,1914,0
20240718,165600,1354220912,1914,1914,1914,1914,0
20240718,165500,1354220912,1914,1914,1914,1914,0
20240718,165400,1354220912,1914,1914,1914,1914,0
20240718,165300,1354220912,1914,1914,1914,1914,0
20240718,165200,1354220912,1914,1914,1914,1914,0
20240718,165100,1354220912,1914,1914,1914,1914,0
20240718,165000,1354220912,1914,1914,1914,1914,0
20240718,164900,1354220912,1914,1914,1914,1914,0
20240718,164800,1354220912,1914,1914,1914,1914,0
20240718,164700,1354220912,1914,1914,1914,1914,0
20240718,164600,1354220912,1914,1914,1914,1914,0
20240718,164500,1354220912,1914,1914,1914,1914,0
20240718,164400,1354220912,1914,1914,1914,1914,0
20240718,164300,1354220912,1914,1914,1914,1914,0
20240718,164200,1354220912,1914,1914,1914,1914,0
20240718,164100,1354220912,1914,1914,1914,1914,0
20240718,164000,1354220912,1914,1914,1914,1914,0
20240718,163900,1354220912,1914,1914,1914,1914,0
20240718,163800,1354220912,1914,1914,1914,1914,0
20240718,163700,1354220912,1914,1914,1914,1914,0
20240718,163600,1354220912,1914,1914,1914,1914,0
20240718,163500,1354220912,1914,1914,1914,1914,0
20240718,163400,1354220912,1914,1914,1914,1914,0
20240718,163300,1354220912,1914,1914,1914,1914,0
20240718,163200,1354220912,1914,1914,1914,1914,0
20240718,163100,1354220912,1914,1914,1914,1914,0
20240718,163000,1354220912,1914,1914,1914,1914,0
20240718,162900,1354220912,1914,1914,1914,1914,0
20240718,162800,1354220912,1914,1914,1914,1914,6250
20240718,162700,1354220912,1914,1914,1914,1914,0
20240718,162600,1354220912,1914,1914,1914,1914,0
20240718,162500,1354220912,1914,1914,1914,1914,0
20240718,162400,1354220912,1914,1914,1914,1914,0
20240718,162300,1354220912,1914,1914,1914,1914,0
20240718,162200,1354220912,1914,1914,1914,1914,0
20240718,162100,1354220912,1914,1914,1914,1914,0
20240718,162000,1354220912,1914,1914,1914,1914,0
20240718,161900,1354220912,1914,1914,1914,1914,0
20240718,161800,1354220912,1914,1914,1914,1914,0
20240718,161700,1354220912,1914,1914,1914,1914,0
20240718,161600,1354220912,1914,1914,1914,1914,0
20240718,161500,1354220912,1914,1914,1914,1914,0
20240718,161400,1354220912,1914,1914,1914,1914,0
20240718,161300,1354220912,1914,1914,1914,1914,0
20240718,161200,1354220912,1914,1914,1914,1914,0
20240718,161100,1354220912,1914,1914,1914,1914,0
20240718,161000,1354220912,1914,1914,1914,1914,0
20240718,160900,1354220912,1914,1914,1914,1914,0
20240718,160800,1354220912,1914,1914,1914,1914,0
20240718,160700,1354220912,1914,1914,1914,1914,0
20240718,160600,1354220912,1914,1914,1914,1914,0
20240718,160500,1354220912,1914,1914,1914,1914,0
20240718,160400,1354220912,1914,1914,1914,1914,0
20240718,160300,1354220912,1914,1914,1914,1914,0
20240718,160200,1354220912,1914,1914,1914,1914,0
20240718,160100,1354220912,1914,1914,1914,1914,0
20240718,160000,1354220912,1914,1914,1914,1914,0
20240718,155900,1354220912,1914,1914,1914,1914,0
20240718,155800,1354220912,1914,1914,1914,1914,6250
20240718,155700,1354220912,1914,1914,1914,1914,0
20240718,155600,1354220912,1914,1914,1914,1914,0
20240718,155500,1354220912,1914,1914,1914,1914,0
20240718,155400,1354220912,1914,1914,1914,1914,0
20240718,155300,1354220912,1914,1914,1914,1914,0
20240718,155200,1354220912,1914,1914,1914,1914,0
20240718,155100,1354220912,1914,1914,1914,1914,0
20240718,155000,1354220912,1914,1914,1914,1914,0
20240718,154900,1354220912,1914,1914,1914,1914,0
20240718,154800,1354220912,1914,1914,1914,1914,0
20240718,154700,1354220912,1914,1914,1914,1914,0
20240718,154600,1354220912,1914,1914,1914,1914,0
20240718,154500,1354220912,1914,1914,1914,1914,0
20240718,154400,1354220912,1914,1914,1914,1914,0
20240718,154300,1354220912,1914,1914,1914,1914,0
20240718,154200,1354220912,1914,1914,1914,1914,0
20240718,154100,1354220912,1914,1914,1914,1914,0
20240718,154000,1354220912,1914,1914,1914,1914,0
20240718,153900,1354220912,1914,1914,1914,1914,0
20240718,153800,1354220912,1914,1914,1914,1914,0
20240718,153700,1354220912,1914,1914,1914,1914,0
20240718,153600,1354220912,1914,1914,1914,1914,0
20240718,153500,1354220912,1914,1914,1914,1914,0
20240718,153400,1354220912,1914,1914,1914,1914,0
20240718,153300,1354220912,1914,1914,1914,1914,0
20240718,153200,1354220912,1914,1914,1914,1914,0
20240718,153100,1354220912,1914,1914,1914,1914,0
20240718,153000,1354220912,1914,1914,1914,1914,6250
20240718,152900,1342258412,1911,1911,1911,1911,0
20240718,152800,1342258412,1911,1911,1911,1911,0
20240718,152700,1342258412,1911,1911,1911,1911,0
20240718,152600,1342258412,1911,1911,1911,1911,0
20240718,152500,1342258412,1911,1911,1911,1911,0
20240718,152400,1342258412,1911,1911,1911,1911,0
20240718,152300,1342258412,1911,1911,1911,1911,0
20240718,152200,1342258412,1911,1911,1911,1911,0
20240718,152100,1342258412,1911,1911,1911,1911,0
20240718,152000,1342258412,1911,1911,1911,1911,0
20240718,151900,1342258412,1911,1910,1913,1906,771
20240718,151800,1340787153,1911,1904,1911,1904,105
20240718,151700,1340586568,1917,1900,1920,1899,1354
20240718,151600,1338010783,1903,1903,1903,1903,284
20240718,151500,1337470331,1905,1905,1918,1904,1577
20240718,151400,1334462947,1905,1901,1920,1901,1512
20240718,151300,1331584660,1901,1900,1901,1900,2
20240718,151200,1331580859,1898,1900,1900,1898,370
20240718,151100,1330878488,1901,1901,1901,1901,3
20240718,151000,1330872785,1902,1900,1902,1898,222
20240718,150900,1330450878,1906,1901,1906,1900,363
20240718,150800,1329761064,1900,1902,1902,1900,1665
20240718,150700,1326596659,1902,1907,1907,1902,1823
20240718,150600,1323125210,1905,1905,1907,1905,402
20240718,150500,1322359398,1907,1907,1907,1907,300
20240718,150400,1321787298,1906,1905,1907,1905,671
20240718,150300,1320508471,1907,1907,1908,1905,900
20240718,150200,1318792070,1905,1905,1909,1905,1834
20240718,150100,1315297986,1905,1906,1906,1905,141
20240718,150000,1315029374,1906,1906,1906,1906,105
20240718,145900,1314829244,1905,1905,1905,1905,0
20240718,145800,1314829244,1905,1905,1905,1905,126
20240718,145700,1314589214,1905,1905,1905,1905,53
20240718,145600,1314488249,1905,1905,1905,1905,1689
20240718,145500,1311270704,1905,1905,1905,1905,26
20240718,145400,1311221174,1905,1907,1907,1905,1213
20240718,145300,1308909201,1907,1907,1907,1907,0
20240718,145200,1308909201,1907,1908,1908,1907,2
20240718,145100,1308905386,1907,1907,1907,1907,457
20240718,145000,1308033887,1907,1907,1907,1907,1486
20240718,144900,1305200085,1907,1907,1907,1907,450
20240718,144800,1304341935,1907,1907,1907,1907,0
20240718,144700,1304341935,1907,1905,1907,1905,52
20240718,144600,1304242775,1905,1905,1920,1905,40
20240718,144500,1304166485,1905,1905,1905,1905,2
20240718,144400,1304162675,1920,1901,1920,1899,11327
20240718,144300,1282631700,1902,1908,1908,1902,6834
20240718,144200,1269612573,1908,1908,1908,1908,1
20240718,144100,1269610665,1906,1911,1911,1906,212
20240718,144000,1269206246,1911,1918,1918,1910,3209
20240718,143900,1263069585,1920,1913,1922,1913,33
20240718,143800,1263006292,1917,1912,1917,1911,286
20240718,143700,1262459195,1916,1914,1916,1914,2
20240718,143600,1262455365,1910,1910,1916,1910,14
20240718,143500,1262428596,1908,1910,1915,1908,1234
20240718,143400,1260074111,1908,1907,1916,1907,19
20240718,143300,1260037819,1908,1908,1909,1908,261
20240718,143200,1259539830,1908,1908,1908,1908,186
20240718,143100,1259184942,1908,1908,1908,1908,1
20240718,143000,1259183034,1908,1908,1908,1908,604
20240718,142900,1258030602,1906,1908,1908,1906,474
20240718,142800,1257127010,1908,1906,1908,1905,57
20240718,142700,1257018407,1908,1910,1916,1908,2341
20240718,142600,1252551243,1910,1910,1916,1910,12
20240718,142500,1252528305,1916,1908,1916,1908,11
20240718,142400,1252507289,1916,1908,1916,1908,539
20240718,142300,1251475648,1914,1908,1914,1908,10
20240718,142200,1251456529,1905,1905,1905,1905,0
20240718,142100,1251456529,1905,1907,1907,1905,500
20240718,142000,1250504027,1907,1911,1913,1907,1881
20240718,141900,1246906004,1912,1909,1912,1909,93
20240718,141800,1246728464,1909,1909,1909,1909,1
20240718,141700,1246726555,1912,1912,1912,1909,1233
20240718,141600,1244371062,1912,1912,1912,1912,4
20240718,141500,1244363414,1912,1912,1912,1912,0
20240718,141400,1244363414,1912,1914,1914,1912,1417
20240718,141300,1241651452,1915,1915,1915,1915,100
20240718,141200,1241459952,1914,1914,1914,1914,0
20240718,141100,1241459952,1914,1914,1914,1914,348
20240718,141000,1240793880,1912,1912,1912,1912,0
20240718,140900,1240793880,1912,1912,1912,1912,1
20240718,140800,1240791968,1912,1912,1912,1912,1
20240718,140700,1240790056,1915,1915,1915,1915,0
20240718,140600,1240790056,1915,1912,1915,1912,235
20240718,140500,1240340037,1915,1910,1916,1910,24
20240718,140400,1240294100,1909,1909,1909,1909,0
20240718,140300,1240294100,1909,1909,1909,1909,1
20240718,140200,1240292191,1907,1907,1907,1907,236
20240718,140100,1239842139,1907,1907,1907,1907,0
20240718,140000,1239842139,1907,1907,1907,1907,65
20240718,135900,1239718184,1907,1907,1907,1907,1200
20240718,135800,1237429784,1907,1907,1907,1907,3
20240718,135700,1237424063,1907,1905,1907,1905,4795
20240718,135600,1228285584,1905,1905,1905,1905,1727
20240718,135500,1224995649,1905,1904,1905,1904,103
20240718,135400,1224799536,1904,1902,1909,1902,5774
20240718,135300,1213793556,1900,1900,1900,1900,2000
20240718,135200,1209993556,1900,1896,1901,1896,2142
20240718,135100,1205924094,1895,1894,1895,1891,4665
20240718,135000,1197094242,1894,1897,1897,1894,2975
20240718,134900,1191453473,1899,1897,1899,1897,200
20240718,134800,1191073973,1897,1900,1900,1897,3032
20240718,134700,1185317833,1899,1900,1900,1899,191
20240718,134600,1184955121,1900,1900,1900,1899,3002
20240718,134500,1179251442,1899,1899,1899,1899,7
20240718,134400,1179238149,1899,1898,1899,1898,495
20240718,134300,1178298539,1898,1898,1898,1898,0
20240718,134200,1178298539,1898,1899,1899,1898,1612
20240718,134100,1175237352,1899,1900,1900,1899,3043
20240718,134000,1169455656,1900,1900,1900,1900,2425
20240718,133900,1164848156,1900,1900,1900,1900,195
20240718,133800,1164477656,1901,1902,1902,1901,2
20240718,133700,1164473853,1902,1905,1905,1900,9131
20240718,133600,1147098817,1905,1905,1905,1905,139
20240718,133500,1146834022,1905,1908,1908,1905,1214
20240718,133400,1144519135,1908,1908,1908,1908,728
20240718,133300,1143130111,1909,1909,1909,1908,2250
20240718,133200,1138836751,1908,1909,1909,1908,300
20240718,133100,1138264151,1909,1909,1909,1909,100
20240718,133000,1138073251,1909,1910,1914,1909,9
20240718,132900,1138056064,1914,1911,1914,1909,3069
20240718,132800,1132192731,1912,1913,1913,1912,464
20240718,132700,1131305398,1915,1915,1921,1915,6
20240718,132600,1131293902,1912,1915,1921,1912,566
20240718,132500,1130210959,1913,1916,1921,1913,1754
20240718,132400,1126854672,1916,1914,1921,1914,137
20240718,132300,1126591710,1921,1913,1921,1913,44
20240718,132200,1126507444,1913,1914,1921,1913,299
20240718,132100,1125935271,1914,1914,1921,1914,2031
20240718,132000,1122047928,1914,1914,1916,1914,18
20240718,131900,1122013474,1914,1915,1915,1914,104
20240718,131800,1121814370,1915,1915,1915,1915,6
20240718,131700,1121802880,1916,1915,1916,1915,3040
20240718,131600,1115981278,1915,1917,1917,1915,2000
20240718,131500,1112151071,1917,1917,1917,1917,0
20240718,131400,1112151071,1917,1918,1918,1916,5059
20240718,131300,1102453131,1917,1917,1917,1917,0
20240718,131200,1102453131,1917,1917,1917,1917,38
20240718,131100,1102380285,1917,1917,1917,1917,100
20240718,131000,1102188585,1917,1917,1917,1917,97
20240718,130900,1102002636,1917,1917,1917,1917,1210
20240718,130800,1099683066,1917,1917,1917,1917,963
20240718,130700,1097836995,1917,1917,1917,1917,260
20240718,130600,1097338575,1916,1916,1916,1916,300
20240718,130500,1096763775,1916,1916,1916,1916,100
20240718,130400,1096572175,1918,1920,1920,1918,2214
20240718,130300,1092325093,1918,1918,1918,1918,0
20240718,130200,1092325093,1918,1919,1919,1918,1314
20240718,130100,1089804044,1919,1921,1921,1919,367
20240718,130000,1089099757,1927,1921,1927,1921,50
20240718,125900,1089003413,1927,1919,1927,1919,726
20240718,125800,1087608417,1920,1920,1920,1920,3
20240718,125700,1087602657,1920,1920,1920,1920,0
20240718,125600,1087602657,1920,1920,1920,1920,201
20240718,125500,1087216737,1918,1918,1918,1918,0
20240718,125400,1087216737,1918,1918,1927,1918,25
20240718,125300,1087168580,1927,1917,1927,1916,503
20240718,125200,1086201105,1915,1916,1916,1915,1888
20240718,125100,1082584477,1923,1917,1938,1914,16749
20240718,125000,1050481980,1917,1918,1918,1915,2716
20240718,124900,1045276564,1918,1920,1920,1918,101
20240718,124800,1045082810,1920,1922,1922,1920,3461
20240718,124700,1038435778,1922,1924,1924,1922,519
20240718,124600,1037437793,1924,1925,1925,1924,2
20240718,124500,1037433944,1925,1925,1925,1925,0
20240718,124400,1037433944,1925,1925,1925,1925,1
20240718,124300,1037432019,1923,1923,1923,1923,1
20240718,124200,1037430096,1923,1927,1927,1922,5043
20240718,124100,1027731960,1927,1927,1927,1927,0
20240718,124000,1027731960,1927,1924,1927,1924,4195
20240718,123900,1019659738,1923,1924,1924,1923,187
20240718,123800,1019300085,1924,1926,1926,1924,1793
20240718,123700,1015848876,1927,1927,1927,1927,1
20240718,123600,1015846949,1922,1922,1922,1922,0
20240718,123500,1015846949,1922,1924,1926,1922,953
20240718,123400,1014012853,1924,1926,1926,1924,1213
20240718,123300,1011678949,1927,1927,1927,1927,0
20240718,123200,1011678949,1927,1927,1927,1927,51
20240718,123100,1011580672,1927,1927,1927,1927,5
20240718,123000,1011571037,1927,1929,1929,1927,3205
20240718,122900,1005394554,1928,1928,1928,1928,34
20240718,122800,1005329002,1928,1928,1928,1928,0
20240718,122700,1005329002,1928,1928,1928,1928,566
20240718,122600,1004237754,1928,1928,1928,1928,0
20240718,122500,1004237754,1928,1928,1928,1928,7
20240718,122400,1004224258,1928,1928,1928,1928,615
20240718,122300,1003038538,1930,1930,1930,1930,496
20240718,122200,1002081258,1931,1931,1931,1931,1
20240718,122100,1002079327,1930,1930,1930,1930,0
20240718,122000,1002079327,1930,1930,1930,1930,0
20240718,121900,1002079327,1930,1930,1930,1930,6
20240718,121800,1002067747,1932,1932,1932,1932,8
20240718,121700,1002052291,1930,1930,1930,1930,92
20240718,121600,1001874731,1929,1932,1932,1929,510
20240718,121500,1000890599,1932,1936,1936,1932,1358
20240718,121400,998266841,1934,1936,1937,1932,216
20240718,121300,997849227,1934,1928,1937,1928,212
20240718,121200,997439084,1937,1928,1938,1928,130
20240718,121100,997187202,1938,1925,1939,1925,418
20240718,121000,996377124,1925,1924,1925,1922,2599
20240718,120900,991379725,1922,1923,1923,1922,485
20240718,120800,990447072,1923,1923,1925,1923,549
20240718,120700,989391343,1923,1925,1925,1923,1138
20240718,120600,987202959,1925,1925,1925,1925,1
20240718,120500,987201034,1925,1925,1925,1925,2
20240718,120400,987197184,1923,1928,1928,1923,6780
20240718,120300,974151165,1928,1927,1928,1927,114
20240718,120200,973931375,1928,1927,1928,1927,96
20240718,120100,973746290,1928,1925,1928,1925,33
20240718,120000,973682726,1925,1926,1926,1925,532
20240718,115900,972658098,1926,1925,1926,1925,433
20240718,115800,971824571,1925,1925,1925,1925,615
20240718,115700,970640696,1925,1925,1925,1925,302
20240718,115600,970059346,1926,1926,1926,1926,0
20240718,115500,970059346,1926,1924,1926,1924,104
20240718,115400,969859046,1923,1923,1923,1923,110
20240718,115300,969647516,1923,1924,1924,1923,914
20240718,115200,967888985,1924,1925,1925,1924,1049
20240718,115100,965869665,1925,1928,1928,1925,1790
20240718,115000,962421893,1928,1929,1929,1928,143
20240718,114900,962146047,1929,1929,1929,1929,350
20240718,114800,961470897,1929,1930,1930,1928,2342
20240718,114700,956954234,1932,1928,1932,1928,42
20240718,114600,956873200,1928,1928,1932,1928,46
20240718,114500,956784486,1928,1930,1932,1928,29
20240718,114400,956728560,1930,1928,1930,1928,103
20240718,114300,956529972,1928,1928,1928,1928,5
20240718,114200,956520332,1926,1927,1927,1926,1003
20240718,114100,954587729,1927,1927,1927,1927,1412
20240718,114000,951866805,1927,1928,1928,1927,200
20240718,113900,951481385,1927,1927,1927,1927,0
20240718,113800,951481385,1927,1927,1927,1927,1378
20240718,113700,948825979,1927,1930,1931,1927,331
20240718,113600,948187431,1930,1929,1930,1929,933
20240718,113500,946387563,1929,1929,1929,1929,52
20240718,113400,946287255,1929,1929,1929,1928,3967
20240718,113300,938634913,1930,1930,1930,1927,4175
20240718,113200,930577362,1930,1935,1935,1930,4283
20240718,113100,922296668,1935,1943,1944,1935,45407
20240718,113000,834221734,1944,1943,1944,1943,154
20240718,112900,833922508,1943,1943,1943,1943,5
20240718,112800,833912793,1943,1944,1944,1943,3409
20240718,112700,827289100,1945,1945,1945,1945,518
20240718,112600,826281590,1945,1945,1945,1945,133
20240718,112500,826022905,1945,1945,1945,1945,0
20240718,112400,826022905,1945,1948,1948,1945,911
20240718,112300,824249829,1954,1948,1954,1948,367
20240718,112200,823534871,1947,1947,1953,1947,49
20240718,112100,823439447,1947,1947,1953,1947,222
20240718,112000,823005920,1953,1946,1953,1945,22
20240718,111900,822963051,1946,1946,1946,1946,0
20240718,111800,822963051,1946,1946,1946,1946,1
20240718,111700,822961105,1953,1945,1953,1945,3
20240718,111600,822955262,1953,1945,1953,1945,739
20240718,111500,821517853,1945,1945,1945,1945,2003
20240718,111400,817622018,1945,1948,1948,1945,500
20240718,111300,816649051,1950,1947,1950,1947,678
20240718,111200,815327485,1947,1946,1947,1946,429
20240718,111100,814492600,1947,1947,1947,1947,373
20240718,111000,813766369,1947,1947,1947,1947,16
20240718,110900,813735217,1946,1946,1946,1946,256
20240718,110800,813237041,1945,1944,1945,1944,303
20240718,110700,812647707,1944,1943,1944,1943,212
20240718,110600,812235790,1943,1944,1953,1943,266
20240718,110500,811717929,1953,1942,1953,1942,863
20240718,110400,810037233,1942,1942,1943,1942,3286
20240718,110300,803655799,1942,1943,1943,1942,3024
20240718,110200,797780639,1943,1946,1946,1942,2786
20240718,110100,792366122,1946,1943,1958,1941,1231
20240718,110000,789972675,1955,1946,1955,1944,157
20240718,105900,789666098,1955,1946,1955,1946,533
20240718,105800,788625138,1953,1946,1953,1943,1003
20240718,105700,786671082,1947,1944,1953,1944,1220
20240718,105600,784295831,1942,1942,1952,1942,1039
20240718,105500,782270833,1940,1941,1941,1940,438
20240718,105400,781421014,1941,1940,1951,1940,102
20240718,105300,781222077,1940,1940,1950,1940,501
20240718,105200,780245890,1938,1938,1938,1938,1045
20240718,105100,778220680,1938,1940,1940,1938,485
20240718,105000,777280202,1940,1943,1944,1939,2554
20240718,104900,772326674,1943,1939,1943,1939,271
20240718,104800,771801137,1940,1941,1941,1939,1971
20240718,104700,767977592,1941,1941,1947,1941,977
20240718,104600,766080017,1943,1943,1943,1943,510
20240718,104500,765089087,1945,1943,1945,1941,371
20240718,104400,764368277,1945,1941,1945,1941,14
20240718,104300,764341088,1941,1944,1944,1941,753
20240718,104200,762878875,1944,1943,1945,1943,2280
20240718,104100,758446565,1943,1949,1950,1941,2599
20240718,104000,753384301,1950,1951,1954,1950,4405
20240718,103900,744790788,1953,1952,1962,1950,2257
20240718,103800,740380573,1952,1952,1959,1943,4559
20240718,103700,731474377,1951,1950,1954,1950,2861
20240718,103600,725889895,1949,1942,1949,1940,3035
20240718,103500,719986448,1940,1936,1942,1936,2549
20240718,103400,715044829,1936,1936,1936,1936,1666
20240718,103300,711819453,1936,1934,1936,1934,29
20240718,103200,711763365,1934,1933,1936,1933,457
20240718,103100,710879529,1931,1928,1938,1928,225
20240718,103000,710444623,1928,1926,1933,1926,97
20240718,102900,710257776,1926,1930,1933,1926,3327
20240718,102800,703843885,1933,1933,1933,1931,701
20240718,102700,702489053,1933,1934,1934,1933,459
20240718,102600,701601547,1934,1936,1936,1934,320
20240718,102500,700982040,1936,1936,1936,1936,11
20240718,102400,700960744,1936,1934,1936,1934,8
20240718,102300,700945261,1936,1934,1936,1934,2
20240718,102200,700941391,1932,1934,1934,1932,1391
20240718,102100,698251293,1937,1937,1937,1937,1035
20240718,102000,696246498,1938,1935,1938,1935,14
20240718,101900,696219381,1939,1932,1939,1930,2461
20240718,101800,691459027,1934,1932,1934,1931,553
20240718,101700,690390032,1934,1934,1934,1934,0
20240718,101600,690390032,1934,1930,1936,1930,385
20240718,101500,689645460,1930,1930,1935,1930,592
20240718,101400,688502890,1930,1930,1935,1926,291
20240718,101300,687941873,1930,1930,1935,1928,2271
20240718,101200,683548573,1928,1928,1935,1928,94
20240718,101100,683366711,1935,1927,1935,1924,404
20240718,101000,682586385,1934,1925,1934,1925,5560
20240718,100900,671843456,1923,1923,1923,1923,2305
20240718,100800,667410941,1931,1925,1931,1924,3313
20240718,100700,661028026,1924,1925,1925,1924,210
20240718,100600,660623877,1924,1924,1924,1924,0
20240718,100500,660623877,1924,1923,1927,1923,2383
20240718,100400,656040469,1922,1923,1923,1922,137
20240718,100300,655777058,1923,1923,1923,1923,1501
20240718,100200,652890635,1923,1921,1924,1921,1060
20240718,100100,650852256,1924,1923,1925,1920,1775
20240718,100000,647438471,1923,1922,1931,1917,9714
20240718,095900,628770115,1924,1924,1924,1924,67
20240718,095800,628641207,1926,1924,1926,1922,712
20240718,095700,627272733,1922,1926,1927,1922,2511
20240718,095600,622443491,1926,1923,1926,1923,331
20240718,095500,621806415,1925,1924,1925,1923,683
20240718,095400,620492630,1925,1926,1926,1925,63
20240718,095300,620371344,1923,1925,1926,1923,1743
20240718,095200,617016097,1923,1925,1925,1923,2348
20240718,095100,612496217,1923,1929,1929,1923,6409
20240718,095000,600159682,1925,1929,1929,1925,3538
20240718,094900,593349024,1925,1930,1930,1925,4635
20240718,094800,584412963,1931,1931,1931,1931,437
20240718,094700,583569116,1931,1931,1931,1931,165
20240718,094600,583250501,1931,1929,1931,1926,998
20240718,094500,581328111,1931,1933,1933,1929,1152
20240718,094400,579104386,1933,1932,1933,1932,1319
20240718,094300,576554957,1932,1932,1932,1932,26
20240718,094200,576504725,1932,1932,1932,1931,842
20240718,094100,574877993,1932,1930,1933,1930,614
20240718,094000,573692498,1929,1926,1929,1926,2952
20240718,093900,568006052,1926,1926,1926,1926,601
20240718,093800,566848526,1926,1926,1926,1925,821
20240718,093700,565267295,1926,1923,1927,1922,2028
20240718,093600,561368357,1923,1924,1924,1922,1676
20240718,093500,558146889,1924,1926,1926,1922,5705
20240718,093400,547172929,1925,1925,1926,1924,2703
20240718,093300,541971056,1925,1925,1925,1925,2
20240718,093200,541967206,1926,1927,1927,1924,2044
20240718,093100,538034477,1927,1926,1928,1926,5
20240718,093000,538024842,1928,1925,1928,1924,2304
20240718,092900,533589639,1925,1924,1925,1923,2631
20240718,092800,528528435,1924,1925,1925,1924,1202
20240718,092700,526215786,1924,1928,1928,1923,1624
20240718,092600,523086427,1927,1922,1928,1922,1952
20240718,092500,519329012,1925,1928,1928,1922,5072
20240718,092400,509564656,1927,1928,1928,1923,887
20240718,092300,507855503,1927,1923,1928,1923,377
20240718,092200,507130031,1923,1921,1928,1921,2403
20240718,092100,502507733,1921,1919,1926,1919,1905
20240718,092000,498843042,1919,1913,1924,1913,9231
20240718,091900,481124489,1912,1911,1917,1908,2967
20240718,091800,475458075,1915,1916,1917,1908,1587
20240718,091700,472427671,1916,1916,1916,1905,2947
20240718,091600,466810168,1916,1905,1919,1903,2795
20240718,091500,461460092,1903,1911,1916,1900,5208
20240718,091400,451527044,1907,1903,1907,1899,5215
20240718,091300,441617251,1909,1901,1917,1900,4975
20240718,091200,432144729,1909,1907,1918,1900,5618
20240718,091100,421414465,1907,1894,1919,1894,21475
20240718,091000,380592747,1894,1902,1902,1894,383
20240718,090900,379866130,1902,1901,1902,1888,10722
20240718,090800,359507305,1903,1885,1903,1884,8225
20240718,090700,343956249,1884,1881,1892,1881,5263
20240718,090600,334044791,1885,1892,1892,1875,38008
20240718,090500,262519009,1897,1909,1909,1893,19606
20240718,090400,225303663,1901,1919,1919,1900,3098
20240718,090300,219411945,1900,1900,1922,1890,4524
20240718,090200,210791668,1896,1907,1907,1891,21626
20240718,090100,169666132,1907,1908,1930,1881,43348
20240718,090000,87478351,1908,1935,1959,1908,45341