KissMeData/071850/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194500,59204537,1932,1932,1932,1932,747
20230922,194400,59204537,1932,1932,1932,1932,0
20230922,194300,59204537,1932,1932,1932,1932,0
20230922,194200,59204537,1932,1932,1932,1932,0
20230922,194100,59204537,1932,1932,1932,1932,0
20230922,194000,59204537,1932,1932,1932,1932,0
20230922,193900,59204537,1932,1932,1932,1932,0
20230922,193800,59204537,1932,1932,1932,1932,0
20230922,193700,59204537,1932,1932,1932,1932,0
20230922,193600,59204537,1932,1932,1932,1932,0
20230922,193500,59204537,1932,1932,1932,1932,0
20230922,193400,59204537,1932,1932,1932,1932,0
20230922,193300,59204537,1932,1932,1932,1932,0
20230922,193200,59204537,1932,1932,1932,1932,0
20230922,193100,59204537,1932,1932,1932,1932,0
20230922,193000,59204537,1932,1932,1932,1932,0
20230922,192900,59204537,1932,1932,1932,1932,0
20230922,192800,59204537,1932,1932,1932,1932,0
20230922,192700,59204537,1932,1932,1932,1932,0
20230922,192600,59204537,1932,1932,1932,1932,0
20230922,192500,59204537,1932,1932,1932,1932,0
20230922,192400,59204537,1932,1932,1932,1932,0
20230922,192300,59204537,1932,1932,1932,1932,0
20230922,192200,59204537,1932,1932,1932,1932,0
20230922,192100,59204537,1932,1932,1932,1932,0
20230922,192000,59204537,1932,1932,1932,1932,0
20230922,191900,59204537,1932,1932,1932,1932,0
20230922,191800,59204537,1932,1932,1932,1932,0
20230922,191700,59204537,1932,1932,1932,1932,0
20230922,191600,59204537,1932,1932,1932,1932,0
20230922,191500,59204537,1932,1932,1932,1932,747
20230922,191400,59204537,1932,1932,1932,1932,0
20230922,191300,59204537,1932,1932,1932,1932,0
20230922,191200,59204537,1932,1932,1932,1932,0
20230922,191100,59204537,1932,1932,1932,1932,0
20230922,191000,59204537,1932,1932,1932,1932,0
20230922,190900,59204537,1932,1932,1932,1932,0
20230922,190800,59204537,1932,1932,1932,1932,0
20230922,190700,59204537,1932,1932,1932,1932,0
20230922,190600,59204537,1932,1932,1932,1932,0
20230922,190500,59204537,1932,1932,1932,1932,0
20230922,190400,59204537,1932,1932,1932,1932,0
20230922,190300,59204537,1932,1932,1932,1932,0
20230922,190200,59204537,1932,1932,1932,1932,0
20230922,190100,59204537,1932,1932,1932,1932,0
20230922,190000,59204537,1932,1932,1932,1932,0
20230922,185900,59204537,1932,1932,1932,1932,0
20230922,185800,59204537,1932,1932,1932,1932,0
20230922,185700,59204537,1932,1932,1932,1932,0
20230922,185600,59204537,1932,1932,1932,1932,0
20230922,185500,59204537,1932,1932,1932,1932,0
20230922,185400,59204537,1932,1932,1932,1932,0
20230922,185300,59204537,1932,1932,1932,1932,0
20230922,185200,59204537,1932,1932,1932,1932,0
20230922,185100,59204537,1932,1932,1932,1932,0
20230922,185000,59204537,1932,1932,1932,1932,0
20230922,184900,59204537,1932,1932,1932,1932,0
20230922,184800,59204537,1932,1932,1932,1932,0
20230922,184700,59204537,1932,1932,1932,1932,0
20230922,184600,59204537,1932,1932,1932,1932,0
20230922,184500,59204537,1932,1932,1932,1932,747
20230922,184400,59204537,1932,1932,1932,1932,0
20230922,184300,59204537,1932,1932,1932,1932,0
20230922,184200,59204537,1932,1932,1932,1932,0
20230922,184100,59204537,1932,1932,1932,1932,0
20230922,184000,59204537,1932,1932,1932,1932,0
20230922,183900,59204537,1932,1932,1932,1932,0
20230922,183800,59204537,1932,1932,1932,1932,0
20230922,183700,59204537,1932,1932,1932,1932,0
20230922,183600,59204537,1932,1932,1932,1932,0
20230922,183500,59204537,1932,1932,1932,1932,0
20230922,183400,59204537,1932,1932,1932,1932,0
20230922,183300,59204537,1932,1932,1932,1932,0
20230922,183200,59204537,1932,1932,1932,1932,0
20230922,183100,59204537,1932,1932,1932,1932,0
20230922,183000,59204537,1932,1932,1932,1932,0
20230922,182900,59204537,1932,1932,1932,1932,0
20230922,182800,59204537,1932,1932,1932,1932,0
20230922,182700,59204537,1932,1932,1932,1932,0
20230922,182600,59204537,1932,1932,1932,1932,0
20230922,182500,59204537,1932,1932,1932,1932,0
20230922,182400,59204537,1932,1932,1932,1932,0
20230922,182300,59204537,1932,1932,1932,1932,0
20230922,182200,59204537,1932,1932,1932,1932,0
20230922,182100,59204537,1932,1932,1932,1932,0
20230922,182000,59204537,1932,1932,1932,1932,0
20230922,181900,59204537,1932,1932,1932,1932,0
20230922,181800,59204537,1932,1932,1932,1932,0
20230922,181700,59204537,1932,1932,1932,1932,0
20230922,181600,59204537,1932,1932,1932,1932,0
20230922,181500,59204537,1932,1932,1932,1932,747
20230922,181400,59204537,1932,1932,1932,1932,0
20230922,181300,59204537,1932,1932,1932,1932,0
20230922,181200,59204537,1932,1932,1932,1932,0
20230922,181100,59204537,1932,1932,1932,1932,0
20230922,181000,59204537,1932,1932,1932,1932,0
20230922,180900,59204537,1932,1932,1932,1932,0
20230922,180800,59204537,1932,1932,1932,1932,0
20230922,180700,59204537,1932,1932,1932,1932,0
20230922,180600,59204537,1932,1932,1932,1932,0
20230922,180500,59204537,1932,1932,1932,1932,0
20230922,180400,59204537,1932,1932,1932,1932,0
20230922,180300,59204537,1932,1932,1932,1932,0
20230922,180200,59204537,1932,1932,1932,1932,0
20230922,180100,59204537,1932,1932,1932,1932,0
20230922,180000,59204537,1932,1932,1932,1932,0
20230922,175900,59204537,1932,1932,1932,1932,0
20230922,175800,59204537,1932,1932,1932,1932,0
20230922,175700,59204537,1932,1932,1932,1932,0
20230922,175600,59204537,1932,1932,1932,1932,0
20230922,175500,59204537,1932,1932,1932,1932,0
20230922,175400,59204537,1932,1932,1932,1932,0
20230922,175300,59204537,1932,1932,1932,1932,0
20230922,175200,59204537,1932,1932,1932,1932,0
20230922,175100,59204537,1932,1932,1932,1932,0
20230922,175000,59204537,1932,1932,1932,1932,0
20230922,174900,59204537,1932,1932,1932,1932,0
20230922,174800,59204537,1932,1932,1932,1932,0
20230922,174700,59204537,1932,1932,1932,1932,0
20230922,174600,59204537,1932,1932,1932,1932,0
20230922,174500,59204537,1932,1932,1932,1932,747
20230922,174400,59204537,1932,1932,1932,1932,0
20230922,174300,59204537,1932,1932,1932,1932,0
20230922,174200,59204537,1932,1932,1932,1932,0
20230922,174100,59204537,1932,1932,1932,1932,0
20230922,174000,59204537,1932,1932,1932,1932,0
20230922,173900,59204537,1932,1932,1932,1932,0
20230922,173800,59204537,1932,1932,1932,1932,0
20230922,173700,59204537,1932,1932,1932,1932,0
20230922,173600,59204537,1932,1932,1932,1932,0
20230922,173500,59204537,1932,1932,1932,1932,0
20230922,173400,59204537,1932,1932,1932,1932,0
20230922,173300,59204537,1932,1932,1932,1932,0
20230922,173200,59204537,1932,1932,1932,1932,0
20230922,173100,59204537,1932,1932,1932,1932,0
20230922,173000,59204537,1932,1932,1932,1932,0
20230922,172900,59204537,1932,1932,1932,1932,0
20230922,172800,59204537,1932,1932,1932,1932,0
20230922,172700,59204537,1932,1932,1932,1932,0
20230922,172600,59204537,1932,1932,1932,1932,0
20230922,172500,59204537,1932,1932,1932,1932,0
20230922,172400,59204537,1932,1932,1932,1932,0
20230922,172300,59204537,1932,1932,1932,1932,0
20230922,172200,59204537,1932,1932,1932,1932,0
20230922,172100,59204537,1932,1932,1932,1932,0
20230922,172000,59204537,1932,1932,1932,1932,0
20230922,171900,59204537,1932,1932,1932,1932,0
20230922,171800,59204537,1932,1932,1932,1932,0
20230922,171700,59204537,1932,1932,1932,1932,0
20230922,171600,59204537,1932,1932,1932,1932,0
20230922,171500,59204537,1932,1932,1932,1932,747
20230922,171400,59204537,1932,1932,1932,1932,0
20230922,171300,59204537,1932,1932,1932,1932,0
20230922,171200,59204537,1932,1932,1932,1932,0
20230922,171100,59204537,1932,1932,1932,1932,0
20230922,171000,59204537,1932,1932,1932,1932,0
20230922,170900,59204537,1932,1932,1932,1932,0
20230922,170800,59204537,1932,1932,1932,1932,0
20230922,170700,59204537,1932,1932,1932,1932,0
20230922,170600,59204537,1932,1932,1932,1932,0
20230922,170500,59204537,1932,1932,1932,1932,0
20230922,170400,59204537,1932,1932,1932,1932,0
20230922,170300,59204537,1932,1932,1932,1932,0
20230922,170200,59204537,1932,1932,1932,1932,0
20230922,170100,59204537,1932,1932,1932,1932,0
20230922,170000,59204537,1932,1932,1932,1932,0
20230922,165900,59204537,1932,1932,1932,1932,0
20230922,165800,59204537,1932,1932,1932,1932,0
20230922,165700,59204537,1932,1932,1932,1932,0
20230922,165600,59204537,1932,1932,1932,1932,0
20230922,165500,59204537,1932,1932,1932,1932,0
20230922,165400,59204537,1932,1932,1932,1932,0
20230922,165300,59204537,1932,1932,1932,1932,0
20230922,165200,59204537,1932,1932,1932,1932,0
20230922,165100,59204537,1932,1932,1932,1932,0
20230922,165000,59204537,1932,1932,1932,1932,0
20230922,164900,59204537,1932,1932,1932,1932,0
20230922,164800,59204537,1932,1932,1932,1932,0
20230922,164700,59204537,1932,1932,1932,1932,0
20230922,164600,59204537,1932,1932,1932,1932,0
20230922,164500,59204537,1932,1932,1932,1932,747
20230922,164400,59204537,1932,1932,1932,1932,0
20230922,164300,59204537,1932,1932,1932,1932,0
20230922,164200,59204537,1932,1932,1932,1932,0
20230922,164100,59204537,1932,1932,1932,1932,0
20230922,164000,59204537,1932,1932,1932,1932,0
20230922,163900,59204537,1932,1932,1932,1932,0
20230922,163800,59204537,1932,1932,1932,1932,0
20230922,163700,59204537,1932,1932,1932,1932,0
20230922,163600,59204537,1932,1932,1932,1932,0
20230922,163500,59204537,1932,1932,1932,1932,0
20230922,163400,59204537,1932,1932,1932,1932,0
20230922,163300,59204537,1932,1932,1932,1932,0
20230922,163200,59204537,1932,1932,1932,1932,0
20230922,163100,59204537,1932,1932,1932,1932,0
20230922,163000,59204537,1932,1932,1932,1932,0
20230922,162900,59204537,1932,1932,1932,1932,0
20230922,162800,59204537,1932,1932,1932,1932,0
20230922,162700,59204537,1932,1932,1932,1932,0
20230922,162600,59204537,1932,1932,1932,1932,0
20230922,162500,59204537,1932,1932,1932,1932,0
20230922,162400,59204537,1932,1932,1932,1932,0
20230922,162300,59204537,1932,1932,1932,1932,0
20230922,162200,59204537,1932,1932,1932,1932,0
20230922,162100,59204537,1932,1932,1932,1932,0
20230922,162000,59204537,1932,1932,1932,1932,0
20230922,161900,59204537,1932,1932,1932,1932,0
20230922,161800,59204537,1932,1932,1932,1932,0
20230922,161700,59204537,1932,1932,1932,1932,0
20230922,161600,59204537,1932,1932,1932,1932,0
20230922,161500,59204537,1932,1932,1932,1932,747
20230922,161400,59204537,1932,1932,1932,1932,0
20230922,161300,59204537,1932,1932,1932,1932,0
20230922,161200,59204537,1932,1932,1932,1932,0
20230922,161100,59204537,1932,1932,1932,1932,0
20230922,161000,59204537,1932,1932,1932,1932,0
20230922,160900,59204537,1932,1932,1932,1932,0
20230922,160800,59204537,1932,1932,1932,1932,0
20230922,160700,59204537,1932,1932,1932,1932,0
20230922,160600,59204537,1932,1932,1932,1932,0
20230922,160500,59204537,1932,1932,1932,1932,0
20230922,160400,59204537,1932,1932,1932,1932,0
20230922,160300,59204537,1932,1932,1932,1932,0
20230922,160200,59204537,1932,1932,1932,1932,0
20230922,160100,59204537,1932,1932,1932,1932,0
20230922,160000,59204537,1932,1932,1932,1932,0
20230922,155900,59204537,1932,1932,1932,1932,0
20230922,155800,59204537,1932,1932,1932,1932,0
20230922,155700,59204537,1932,1932,1932,1932,0
20230922,155600,59204537,1932,1932,1932,1932,0
20230922,155500,59204537,1932,1932,1932,1932,0
20230922,155400,59204537,1932,1932,1932,1932,0
20230922,155300,59204537,1932,1932,1932,1932,0
20230922,155200,59204537,1932,1932,1932,1932,0
20230922,155100,59204537,1932,1932,1932,1932,0
20230922,155000,59204537,1932,1932,1932,1932,0
20230922,154900,59204537,1932,1932,1932,1932,0
20230922,154800,59204537,1932,1932,1932,1932,0
20230922,154700,59204537,1932,1932,1932,1932,0
20230922,154600,59204537,1932,1932,1932,1932,0
20230922,154500,59204537,1932,1932,1932,1932,747
20230922,154400,59204537,1932,1932,1932,1932,0
20230922,154300,59204537,1932,1932,1932,1932,0
20230922,154200,59204537,1932,1932,1932,1932,0
20230922,154100,59204537,1932,1932,1932,1932,0
20230922,154000,59204537,1932,1932,1932,1932,0
20230922,153900,59204537,1932,1932,1932,1932,0
20230922,153800,59204537,1932,1932,1932,1932,0
20230922,153700,59204537,1932,1932,1932,1932,0
20230922,153600,59204537,1932,1932,1932,1932,0
20230922,153500,59204537,1932,1932,1932,1932,0
20230922,153400,59204537,1932,1932,1932,1932,0
20230922,153300,59204537,1932,1932,1932,1932,0
20230922,153200,59204537,1932,1932,1932,1932,0
20230922,153100,59204537,1932,1932,1932,1932,0
20230922,153000,59204537,1932,1932,1932,1932,747
20230922,152900,57761333,1931,1931,1931,1931,0
20230922,152800,57761333,1931,1931,1931,1931,0
20230922,152700,57761333,1931,1931,1931,1931,0
20230922,152600,57761333,1931,1931,1931,1931,0
20230922,152500,57761333,1931,1931,1931,1931,0
20230922,152400,57761333,1931,1931,1931,1931,0
20230922,152300,57761333,1931,1931,1931,1931,0
20230922,152200,57761333,1931,1931,1931,1931,0
20230922,152100,57761333,1931,1931,1931,1931,0
20230922,152000,57761333,1931,1931,1931,1931,0
20230922,151900,57761333,1931,1931,1931,1931,0
20230922,151800,57761333,1931,1931,1931,1931,46
20230922,151700,57672507,1931,1931,1931,1931,0
20230922,151600,57672507,1931,1931,1931,1931,0
20230922,151500,57672507,1931,1931,1931,1931,0
20230922,151400,57672507,1931,1931,1931,1931,1
20230922,151300,57670576,1920,1920,1920,1920,935
20230922,151200,55875376,1920,1920,1920,1920,100
20230922,151100,55683376,1932,1932,1932,1932,1
20230922,151000,55681444,1932,1932,1932,1932,0
20230922,150900,55681444,1932,1932,1932,1932,0
20230922,150800,55681444,1932,1932,1932,1932,27
20230922,150700,55629280,1932,1932,1932,1932,0
20230922,150600,55629280,1932,1932,1932,1932,0
20230922,150500,55629280,1932,1932,1932,1932,100
20230922,150400,55436080,1932,1932,1932,1932,1
20230922,150300,55434148,1932,1932,1932,1932,0
20230922,150200,55434148,1932,1932,1932,1932,0
20230922,150100,55434148,1932,1932,1932,1932,1
20230922,150000,55432216,1920,1920,1920,1920,300
20230922,145900,54856216,1932,1932,1932,1932,0
20230922,145800,54856216,1932,1932,1932,1932,1
20230922,145700,54854284,1932,1932,1932,1932,0
20230922,145600,54854284,1932,1932,1932,1932,9
20230922,145500,54836896,1932,1932,1932,1932,1
20230922,145400,54834964,1934,1934,1934,1934,0
20230922,145300,54834964,1934,1934,1934,1934,0
20230922,145200,54834964,1934,1934,1934,1934,0
20230922,145100,54834964,1934,1934,1934,1934,1
20230922,145000,54833030,1936,1936,1936,1936,0
20230922,144900,54833030,1936,1936,1936,1936,0
20230922,144800,54833030,1936,1936,1936,1936,1
20230922,144700,54831094,1913,1913,1913,1913,0
20230922,144600,54831094,1913,1913,1913,1913,1
20230922,144500,54829181,1938,1938,1938,1938,1
20230922,144400,54827243,1935,1935,1935,1935,0
20230922,144300,54827243,1935,1935,1935,1935,100
20230922,144200,54633743,1940,1940,1940,1940,1
20230922,144100,54631803,1936,1936,1936,1936,100
20230922,144000,54438203,1942,1942,1942,1942,0
20230922,143900,54438203,1942,1942,1942,1942,113
20230922,143800,54218757,1942,1942,1942,1942,10
20230922,143700,54199337,1942,1942,1942,1942,0
20230922,143600,54199337,1942,1927,1942,1927,102
20230922,143500,54002176,1927,1927,1927,1927,1
20230922,143400,54000249,1927,1927,1927,1927,0
20230922,143300,54000249,1927,1927,1927,1927,0
20230922,143200,54000249,1927,1927,1927,1927,1
20230922,143100,53998322,1927,1927,1927,1927,0
20230922,143000,53998322,1927,1927,1927,1927,0
20230922,142900,53998322,1927,1927,1927,1927,1
20230922,142800,53996395,1927,1927,1927,1927,0
20230922,142700,53996395,1927,1927,1927,1927,0
20230922,142600,53996395,1927,1927,1927,1927,0
20230922,142500,53996395,1927,1927,1927,1927,1
20230922,142400,53994468,1927,1927,1927,1927,0
20230922,142300,53994468,1927,1927,1927,1927,0
20230922,142200,53994468,1927,1927,1927,1927,1
20230922,142100,53992541,1927,1927,1927,1927,0
20230922,142000,53992541,1927,1927,1927,1927,0
20230922,141900,53992541,1927,1927,1927,1927,1
20230922,141800,53990614,1927,1927,1927,1927,0
20230922,141700,53990614,1927,1927,1927,1927,0
20230922,141600,53990614,1927,1927,1927,1927,1
20230922,141500,53988687,1913,1913,1913,1913,0
20230922,141400,53988687,1913,1913,1913,1913,0
20230922,141300,53988687,1913,1914,1914,1913,6
20230922,141200,53977204,1914,1927,1927,1914,5
20230922,141100,53967621,1911,1917,1917,1911,880
20230922,141000,52284459,1928,1928,1928,1928,0
20230922,140900,52284459,1928,1928,1928,1928,1
20230922,140800,52282531,1928,1928,1928,1928,0
20230922,140700,52282531,1928,1928,1928,1928,0
20230922,140600,52282531,1928,1943,1943,1928,265
20230922,140500,51771188,1943,1943,1943,1943,0
20230922,140400,51771188,1943,1943,1943,1943,0
20230922,140300,51771188,1943,1943,1943,1943,1
20230922,140200,51769245,1944,1944,1944,1944,0
20230922,140100,51769245,1944,1944,1944,1944,0
20230922,140000,51769245,1944,1944,1944,1944,5
20230922,135900,51759525,1944,1943,1944,1943,79
20230922,135800,51606027,1943,1943,1943,1943,63
20230922,135700,51483618,1943,1940,1943,1940,1000
20230922,135600,49541163,1940,1940,1940,1940,1
20230922,135500,49539223,1940,1940,1940,1940,0
20230922,135400,49539223,1940,1940,1940,1940,0
20230922,135300,49539223,1940,1940,1940,1940,1
20230922,135200,49537283,1940,1940,1940,1940,0
20230922,135100,49537283,1940,1940,1940,1940,0
20230922,135000,49537283,1940,1940,1940,1940,1
20230922,134900,49535343,1940,1940,1940,1940,0
20230922,134800,49535343,1940,1940,1940,1940,0
20230922,134700,49535343,1940,1940,1940,1940,0
20230922,134600,49535343,1940,1940,1940,1940,1
20230922,134500,49533403,1940,1940,1940,1940,0
20230922,134400,49533403,1940,1940,1940,1940,0
20230922,134300,49533403,1940,1940,1940,1940,1
20230922,134200,49531463,1940,1940,1940,1940,0
20230922,134100,49531463,1940,1940,1940,1940,0
20230922,134000,49531463,1940,1940,1940,1940,1
20230922,133900,49529523,1940,1940,1940,1940,0
20230922,133800,49529523,1940,1940,1940,1940,0
20230922,133700,49529523,1940,1940,1940,1940,1
20230922,133600,49527583,1940,1940,1940,1940,0
20230922,133500,49527583,1940,1940,1940,1940,0
20230922,133400,49527583,1940,1940,1940,1940,0
20230922,133300,49527583,1940,1940,1940,1940,1
20230922,133200,49525643,1940,1940,1940,1940,0
20230922,133100,49525643,1940,1940,1940,1940,0
20230922,133000,49525643,1940,1940,1940,1940,1
20230922,132900,49523703,1940,1940,1940,1940,0
20230922,132800,49523703,1940,1940,1940,1940,0
20230922,132700,49523703,1940,1940,1940,1940,1
20230922,132600,49521763,1940,1940,1940,1940,0
20230922,132500,49521763,1940,1940,1940,1940,0
20230922,132400,49521763,1940,1940,1940,1940,1
20230922,132300,49519823,1940,1940,1940,1940,0
20230922,132200,49519823,1940,1940,1940,1940,0
20230922,132100,49519823,1940,1940,1940,1940,0
20230922,132000,49519823,1940,1940,1940,1940,1
20230922,131900,49517883,1941,1941,1941,1941,0
20230922,131800,49517883,1941,1941,1941,1941,50
20230922,131700,49420833,1941,1941,1941,1941,1
20230922,131600,49418892,1941,1941,1941,1941,0
20230922,131500,49418892,1941,1941,1941,1941,0
20230922,131400,49418892,1941,1941,1941,1941,1
20230922,131300,49416951,1941,1941,1941,1941,0
20230922,131200,49416951,1941,1941,1941,1941,0
20230922,131100,49416951,1941,1941,1941,1941,1
20230922,131000,49415010,1941,1941,1941,1941,0
20230922,130900,49415010,1941,1941,1941,1941,0
20230922,130800,49415010,1941,1941,1941,1941,0
20230922,130700,49415010,1941,1941,1941,1941,1
20230922,130600,49413069,1941,1941,1941,1941,0
20230922,130500,49413069,1941,1941,1941,1941,0
20230922,130400,49413069,1941,1941,1941,1941,1
20230922,130300,49411128,1941,1941,1941,1941,0
20230922,130200,49411128,1941,1941,1941,1941,1
20230922,130100,49409187,1941,1941,1941,1941,1
20230922,130000,49407246,1931,1931,1931,1931,2
20230922,125900,49403384,1941,1941,1941,1941,0
20230922,125800,49403384,1941,1941,1941,1941,1
20230922,125700,49401443,1938,1938,1938,1938,0
20230922,125600,49401443,1938,1938,1938,1938,0
20230922,125500,49401443,1938,1938,1938,1938,0
20230922,125400,49401443,1938,1938,1938,1938,28
20230922,125300,49347179,1938,1938,1938,1938,0
20230922,125200,49347179,1938,1938,1938,1938,0
20230922,125100,49347179,1938,1938,1938,1938,1
20230922,125000,49345241,1938,1938,1938,1938,0
20230922,124900,49345241,1938,1938,1938,1938,0
20230922,124800,49345241,1938,1938,1938,1938,1
20230922,124700,49343303,1938,1938,1938,1938,0
20230922,124600,49343303,1938,1938,1938,1938,0
20230922,124500,49343303,1938,1938,1938,1938,1
20230922,124400,49341365,1938,1938,1938,1938,0
20230922,124300,49341365,1938,1938,1938,1938,0
20230922,124200,49341365,1938,1938,1938,1938,0
20230922,124100,49341365,1938,1938,1938,1938,1
20230922,124000,49339427,1938,1938,1938,1938,0
20230922,123900,49339427,1938,1938,1938,1938,0
20230922,123800,49339427,1938,1938,1938,1938,1
20230922,123700,49337489,1938,1938,1938,1938,0
20230922,123600,49337489,1938,1938,1938,1938,0
20230922,123500,49337489,1938,1938,1938,1938,1
20230922,123400,49335551,1938,1938,1938,1938,1
20230922,123300,49333613,1938,1938,1938,1938,0
20230922,123200,49333613,1938,1938,1938,1938,1
20230922,123100,49331675,1938,1938,1938,1938,0
20230922,123000,49331675,1938,1938,1938,1938,0
20230922,122900,49331675,1938,1938,1938,1938,0
20230922,122800,49331675,1938,1938,1938,1938,1
20230922,122700,49329737,1938,1938,1938,1938,0
20230922,122600,49329737,1938,1938,1938,1938,0
20230922,122500,49329737,1938,1938,1938,1938,1
20230922,122400,49327799,1938,1938,1938,1938,0
20230922,122300,49327799,1938,1938,1938,1938,0
20230922,122200,49327799,1938,1938,1938,1938,1
20230922,122100,49325861,1938,1938,1938,1938,0
20230922,122000,49325861,1938,1938,1938,1938,0
20230922,121900,49325861,1938,1938,1938,1938,1
20230922,121800,49323923,1938,1938,1938,1938,0
20230922,121700,49323923,1938,1938,1938,1938,6
20230922,121600,49312295,1938,1938,1938,1938,0
20230922,121500,49312295,1938,1938,1938,1938,1
20230922,121400,49310357,1942,1942,1942,1942,0
20230922,121300,49310357,1942,1942,1942,1942,0
20230922,121200,49310357,1942,1942,1942,1942,1
20230922,121100,49308415,1943,1943,1943,1943,0
20230922,121000,49308415,1943,1924,1943,1924,276
20230922,120900,48777304,1924,1924,1924,1924,1
20230922,120800,48775380,1921,1921,1921,1921,28
20230922,120700,48721592,1921,1921,1921,1921,15
20230922,120600,48692777,1910,1931,1940,1910,2003
20230922,120500,44862292,1943,1943,1943,1943,0
20230922,120400,44862292,1943,1943,1943,1943,20
20230922,120300,44823432,1943,1943,1943,1943,12
20230922,120200,44800116,1943,1943,1943,1943,1
20230922,120100,44798173,1943,1943,1943,1943,0
20230922,120000,44798173,1943,1943,1943,1943,0
20230922,115900,44798173,1943,1943,1943,1943,1
20230922,115800,44796230,1944,1944,1944,1944,0
20230922,115700,44796230,1944,1944,1944,1944,0
20230922,115600,44796230,1944,1932,1944,1932,271
20230922,115500,44272598,1920,1920,1920,1920,0
20230922,115400,44272598,1920,1921,1921,1920,78
20230922,115300,44122813,1932,1932,1932,1932,1
20230922,115200,44120881,1932,1932,1932,1932,0
20230922,115100,44120881,1932,1932,1932,1932,0
20230922,115000,44120881,1932,1932,1932,1932,0
20230922,114900,44120881,1932,1932,1932,1932,1
20230922,114800,44118949,1932,1932,1932,1932,0
20230922,114700,44118949,1932,1932,1932,1932,0
20230922,114600,44118949,1932,1932,1932,1932,1
20230922,114500,44117017,1932,1932,1932,1932,0
20230922,114400,44117017,1932,1932,1932,1932,0
20230922,114300,44117017,1932,1932,1932,1932,1
20230922,114200,44115085,1932,1932,1932,1932,0
20230922,114100,44115085,1932,1932,1932,1932,0
20230922,114000,44115085,1932,1932,1932,1932,1
20230922,113900,44113153,1932,1932,1932,1932,0
20230922,113800,44113153,1932,1932,1932,1932,0
20230922,113700,44113153,1932,1932,1932,1932,0
20230922,113600,44113153,1932,1932,1932,1932,1
20230922,113500,44111221,1932,1932,1932,1932,0
20230922,113400,44111221,1932,1932,1932,1932,0
20230922,113300,44111221,1932,1932,1932,1932,1
20230922,113200,44109289,1932,1932,1932,1932,0
20230922,113100,44109289,1932,1932,1932,1932,0
20230922,113000,44109289,1932,1932,1932,1932,1
20230922,112900,44107357,1932,1932,1932,1932,0
20230922,112800,44107357,1932,1932,1932,1932,0
20230922,112700,44107357,1932,1932,1932,1932,1
20230922,112600,44105425,1928,1928,1928,1928,9
20230922,112500,44088073,1926,1932,1932,1926,92
20230922,112400,43910693,1910,1910,1910,1910,0
20230922,112300,43910693,1910,1932,1932,1910,2001
20230922,112200,40080753,1932,1932,1932,1932,0
20230922,112100,40080753,1932,1932,1932,1932,0
20230922,112000,40080753,1932,1932,1932,1932,1
20230922,111900,40078821,1932,1932,1932,1932,0
20230922,111800,40078821,1932,1932,1932,1932,0
20230922,111700,40078821,1932,1962,1962,1932,577
20230922,111600,38963768,1937,1937,1937,1937,1
20230922,111500,38961831,1963,1960,1963,1960,3
20230922,111400,38955945,1961,1961,1961,1961,7
20230922,111300,38942218,1964,1964,1964,1964,0
20230922,111200,38942218,1964,1964,1964,1964,200
20230922,111100,38549418,1965,1950,1965,1950,3
20230922,111000,38543538,1950,1929,1950,1929,665
20230922,110900,37258501,1929,1929,1929,1929,13
20230922,110800,37233424,1929,1929,1929,1929,0
20230922,110700,37233424,1929,1929,1929,1929,1
20230922,110600,37231495,1929,1929,1929,1929,0
20230922,110500,37231495,1929,1929,1929,1929,0
20230922,110400,37231495,1929,1929,1929,1929,52
20230922,110300,37131187,1929,1929,1929,1929,0
20230922,110200,37131187,1929,1929,1929,1929,0
20230922,110100,37131187,1929,1929,1929,1929,1
20230922,110000,37129258,1929,1929,1929,1929,0
20230922,105900,37129258,1929,1929,1929,1929,0
20230922,105800,37129258,1929,1929,1929,1929,0
20230922,105700,37129258,1929,1929,1929,1929,1
20230922,105600,37127329,1929,1929,1929,1929,2
20230922,105500,37123471,1929,1929,1929,1929,0
20230922,105400,37123471,1929,1929,1929,1929,3
20230922,105300,37117684,1930,1930,1930,1930,0
20230922,105200,37117684,1930,1930,1930,1930,0
20230922,105100,37117684,1930,1930,1930,1930,1
20230922,105000,37115754,1930,1930,1930,1930,0
20230922,104900,37115754,1930,1930,1930,1930,0
20230922,104800,37115754,1930,1929,1930,1929,536
20230922,104700,36081372,1929,1929,1929,1929,200
20230922,104600,35695572,1929,1929,1929,1929,101
20230922,104500,35500743,1930,1908,1930,1908,1333
20230922,104400,32933097,1908,1917,1917,1908,8
20230922,104300,32917824,1916,1916,1916,1916,0
20230922,104200,32917824,1916,1916,1916,1916,114
20230922,104100,32699400,1914,1914,1914,1914,1
20230922,104000,32697486,1915,1915,1915,1915,100
20230922,103900,32505986,1915,1915,1915,1915,0
20230922,103800,32505986,1915,1915,1915,1915,2
20230922,103700,32502156,1915,1915,1915,1915,0
20230922,103600,32502156,1915,1915,1915,1915,0
20230922,103500,32502156,1915,1915,1915,1915,1
20230922,103400,32500241,1915,1915,1915,1915,0
20230922,103300,32500241,1915,1915,1915,1915,0
20230922,103200,32500241,1915,1915,1915,1915,0
20230922,103100,32500241,1915,1915,1915,1915,1
20230922,103000,32498326,1908,1908,1908,1908,0
20230922,102900,32498326,1908,1908,1908,1908,0
20230922,102800,32498326,1908,1916,1916,1908,8
20230922,102700,32483054,1916,1891,1916,1891,246
20230922,102600,32015019,1891,1891,1891,1891,0
20230922,102500,32015019,1891,1891,1891,1891,1
20230922,102400,32013128,1891,1891,1891,1891,0
20230922,102300,32013128,1891,1891,1891,1891,0
20230922,102200,32013128,1891,1898,1898,1891,10
20230922,102100,31994202,1894,1894,1894,1894,3
20230922,102000,31988520,1898,1898,1898,1898,0
20230922,101900,31988520,1898,1898,1898,1898,0
20230922,101800,31988520,1898,1898,1898,1898,1
20230922,101700,31986622,1895,1897,1897,1895,9
20230922,101600,31969558,1898,1898,1898,1898,0
20230922,101500,31969558,1898,1898,1898,1898,1
20230922,101400,31967660,1898,1898,1898,1898,0
20230922,101300,31967660,1898,1898,1898,1898,0
20230922,101200,31967660,1898,1898,1898,1898,1
20230922,101100,31965762,1898,1898,1898,1898,0
20230922,101000,31965762,1898,1898,1898,1898,0
20230922,100900,31965762,1898,1898,1898,1898,1
20230922,100800,31963864,1885,1886,1886,1885,57
20230922,100700,31856417,1904,1904,1904,1904,0
20230922,100600,31856417,1904,1904,1904,1904,0
20230922,100500,31856417,1904,1904,1904,1904,3
20230922,100400,31850705,1886,1891,1891,1886,200
20230922,100300,31472730,1905,1905,1905,1905,0
20230922,100200,31472730,1905,1905,1905,1905,1
20230922,100100,31470825,1905,1905,1905,1905,0
20230922,100000,31470825,1905,1905,1905,1905,0
20230922,095900,31470825,1905,1905,1905,1905,1
20230922,095800,31468920,1905,1905,1905,1905,0
20230922,095700,31468920,1905,1905,1905,1905,0
20230922,095600,31468920,1905,1905,1905,1905,3
20230922,095500,31463205,1905,1905,1905,1905,0
20230922,095400,31463205,1905,1905,1905,1905,0
20230922,095300,31463205,1905,1905,1905,1905,1
20230922,095200,31461300,1904,1904,1904,1904,1
20230922,095100,31459396,1905,1905,1905,1905,0
20230922,095000,31459396,1905,1905,1905,1905,0
20230922,094900,31459396,1905,1898,1905,1898,1651
20230922,094800,28322918,1898,1898,1898,1898,0
20230922,094700,28322918,1898,1898,1898,1898,0
20230922,094600,28322918,1898,1898,1898,1898,1
20230922,094500,28321020,1898,1898,1898,1898,0
20230922,094400,28321020,1898,1898,1898,1898,0
20230922,094300,28321020,1898,1898,1898,1898,1
20230922,094200,28319122,1898,1898,1898,1898,0
20230922,094100,28319122,1898,1898,1898,1898,0
20230922,094000,28319122,1898,1898,1898,1898,100
20230922,093900,28129322,1899,1899,1899,1899,1
20230922,093800,28127423,1882,1883,1883,1882,200
20230922,093700,27751022,1882,1845,1882,1845,6483
20230922,093600,15659686,1844,1844,1844,1844,81
20230922,093500,15510322,1844,1844,1844,1844,0
20230922,093400,15510322,1844,1844,1844,1844,1
20230922,093300,15508478,1844,1844,1844,1844,1
20230922,093200,15506634,1844,1844,1844,1844,0
20230922,093100,15506634,1844,1844,1844,1844,0
20230922,093000,15506634,1844,1844,1844,1844,1
20230922,092900,15504790,1844,1844,1844,1844,0
20230922,092800,15504790,1844,1844,1844,1844,0
20230922,092700,15504790,1844,1844,1844,1844,0
20230922,092600,15504790,1844,1844,1844,1844,1
20230922,092500,15502946,1844,1844,1844,1844,0
20230922,092400,15502946,1844,1844,1844,1844,0
20230922,092300,15502946,1844,1844,1844,1844,1
20230922,092200,15501102,1844,1844,1844,1844,0
20230922,092100,15501102,1844,1844,1844,1844,0
20230922,092000,15501102,1844,1844,1844,1844,1
20230922,091900,15499258,1830,1830,1830,1830,10
20230922,091800,15480958,1830,1830,1830,1830,20
20230922,091700,15444358,1844,1844,1844,1844,1
20230922,091600,15442514,1844,1844,1844,1844,0
20230922,091500,15442514,1844,1844,1844,1844,0
20230922,091400,15442514,1844,1833,1844,1823,477
20230922,091300,14569737,1832,1832,1832,1824,943
20230922,091200,12846527,1832,1832,1832,1832,1
20230922,091100,12844695,1832,1832,1832,1832,0
20230922,091000,12844695,1832,1832,1832,1832,2
20230922,090900,12841031,1832,1833,1833,1832,222
20230922,090800,12434305,1838,1838,1838,1838,10
20230922,090700,12415925,1839,1839,1839,1839,1
20230922,090600,12414086,1831,1831,1831,1831,20
20230922,090500,12377466,1830,1840,1840,1830,800
20230922,090400,10908397,1845,1830,1845,1825,691
20230922,090300,9639279,1830,1830,1830,1830,1
20230922,090200,9637449,1818,1818,1818,1818,3
20230922,090100,9631995,1818,1833,1835,1815,3185
20230922,090000,3817275,1845,1860,1860,1830,2076