KissMeData/095910/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194700,231370792,1915,1915,1915,1915,1444
20240405,194600,231370792,1915,1915,1915,1915,0
20240405,194500,231370792,1915,1915,1915,1915,0
20240405,194400,231370792,1915,1915,1915,1915,0
20240405,194300,231370792,1915,1915,1915,1915,0
20240405,194200,231370792,1915,1915,1915,1915,0
20240405,194100,231370792,1915,1915,1915,1915,0
20240405,194000,231370792,1915,1915,1915,1915,0
20240405,193900,231370792,1915,1915,1915,1915,0
20240405,193800,231370792,1915,1915,1915,1915,0
20240405,193700,231370792,1915,1915,1915,1915,0
20240405,193600,231370792,1915,1915,1915,1915,0
20240405,193500,231370792,1915,1915,1915,1915,0
20240405,193400,231370792,1915,1915,1915,1915,0
20240405,193300,231370792,1915,1915,1915,1915,0
20240405,193200,231370792,1915,1915,1915,1915,0
20240405,193100,231370792,1915,1915,1915,1915,0
20240405,193000,231370792,1915,1915,1915,1915,0
20240405,192900,231370792,1915,1915,1915,1915,0
20240405,192800,231370792,1915,1915,1915,1915,0
20240405,192700,231370792,1915,1915,1915,1915,0
20240405,192600,231370792,1915,1915,1915,1915,0
20240405,192500,231370792,1915,1915,1915,1915,0
20240405,192400,231370792,1915,1915,1915,1915,0
20240405,192300,231370792,1915,1915,1915,1915,0
20240405,192200,231370792,1915,1915,1915,1915,0
20240405,192100,231370792,1915,1915,1915,1915,0
20240405,192000,231370792,1915,1915,1915,1915,0
20240405,191900,231370792,1915,1915,1915,1915,0
20240405,191800,231370792,1915,1915,1915,1915,0
20240405,191700,231370792,1915,1915,1915,1915,1444
20240405,191600,231370792,1915,1915,1915,1915,0
20240405,191500,231370792,1915,1915,1915,1915,0
20240405,191400,231370792,1915,1915,1915,1915,0
20240405,191300,231370792,1915,1915,1915,1915,0
20240405,191200,231370792,1915,1915,1915,1915,0
20240405,191100,231370792,1915,1915,1915,1915,0
20240405,191000,231370792,1915,1915,1915,1915,0
20240405,190900,231370792,1915,1915,1915,1915,0
20240405,190800,231370792,1915,1915,1915,1915,0
20240405,190700,231370792,1915,1915,1915,1915,0
20240405,190600,231370792,1915,1915,1915,1915,0
20240405,190500,231370792,1915,1915,1915,1915,0
20240405,190400,231370792,1915,1915,1915,1915,0
20240405,190300,231370792,1915,1915,1915,1915,0
20240405,190200,231370792,1915,1915,1915,1915,0
20240405,190100,231370792,1915,1915,1915,1915,0
20240405,190000,231370792,1915,1915,1915,1915,0
20240405,185900,231370792,1915,1915,1915,1915,0
20240405,185800,231370792,1915,1915,1915,1915,0
20240405,185700,231370792,1915,1915,1915,1915,0
20240405,185600,231370792,1915,1915,1915,1915,0
20240405,185500,231370792,1915,1915,1915,1915,0
20240405,185400,231370792,1915,1915,1915,1915,0
20240405,185300,231370792,1915,1915,1915,1915,0
20240405,185200,231370792,1915,1915,1915,1915,0
20240405,185100,231370792,1915,1915,1915,1915,0
20240405,185000,231370792,1915,1915,1915,1915,0
20240405,184900,231370792,1915,1915,1915,1915,0
20240405,184800,231370792,1915,1915,1915,1915,0
20240405,184700,231370792,1915,1915,1915,1915,1444
20240405,184600,231370792,1915,1915,1915,1915,0
20240405,184500,231370792,1915,1915,1915,1915,0
20240405,184400,231370792,1915,1915,1915,1915,0
20240405,184300,231370792,1915,1915,1915,1915,0
20240405,184200,231370792,1915,1915,1915,1915,0
20240405,184100,231370792,1915,1915,1915,1915,0
20240405,184000,231370792,1915,1915,1915,1915,0
20240405,183900,231370792,1915,1915,1915,1915,0
20240405,183800,231370792,1915,1915,1915,1915,0
20240405,183700,231370792,1915,1915,1915,1915,0
20240405,183600,231370792,1915,1915,1915,1915,0
20240405,183500,231370792,1915,1915,1915,1915,0
20240405,183400,231370792,1915,1915,1915,1915,0
20240405,183300,231370792,1915,1915,1915,1915,0
20240405,183200,231370792,1915,1915,1915,1915,0
20240405,183100,231370792,1915,1915,1915,1915,0
20240405,183000,231370792,1915,1915,1915,1915,0
20240405,182900,231370792,1915,1915,1915,1915,0
20240405,182800,231370792,1915,1915,1915,1915,0
20240405,182700,231370792,1915,1915,1915,1915,0
20240405,182600,231370792,1915,1915,1915,1915,0
20240405,182500,231370792,1915,1915,1915,1915,0
20240405,182400,231370792,1915,1915,1915,1915,0
20240405,182300,231370792,1915,1915,1915,1915,0
20240405,182200,231370792,1915,1915,1915,1915,0
20240405,182100,231370792,1915,1915,1915,1915,0
20240405,182000,231370792,1915,1915,1915,1915,0
20240405,181900,231370792,1915,1915,1915,1915,0
20240405,181800,231370792,1915,1915,1915,1915,0
20240405,181700,231370792,1915,1915,1915,1915,1444
20240405,181600,231370792,1915,1915,1915,1915,0
20240405,181500,231370792,1915,1915,1915,1915,0
20240405,181400,231370792,1915,1915,1915,1915,0
20240405,181300,231370792,1915,1915,1915,1915,0
20240405,181200,231370792,1915,1915,1915,1915,0
20240405,181100,231370792,1915,1915,1915,1915,0
20240405,181000,231370792,1915,1915,1915,1915,0
20240405,180900,231370792,1915,1915,1915,1915,0
20240405,180800,231370792,1915,1915,1915,1915,0
20240405,180700,231370792,1915,1915,1915,1915,0
20240405,180600,231370792,1915,1915,1915,1915,0
20240405,180500,231370792,1915,1915,1915,1915,0
20240405,180400,231370792,1915,1915,1915,1915,0
20240405,180300,231370792,1915,1915,1915,1915,0
20240405,180200,231370792,1915,1915,1915,1915,0
20240405,180100,231370792,1915,1915,1915,1915,0
20240405,180000,231370792,1915,1915,1915,1915,0
20240405,175900,231370792,1915,1915,1915,1915,0
20240405,175800,231370792,1915,1915,1915,1915,0
20240405,175700,231370792,1915,1915,1915,1915,0
20240405,175600,231370792,1915,1915,1915,1915,0
20240405,175500,231370792,1915,1915,1915,1915,0
20240405,175400,231370792,1915,1915,1915,1915,0
20240405,175300,231370792,1915,1915,1915,1915,0
20240405,175200,231370792,1915,1915,1915,1915,0
20240405,175100,231370792,1915,1915,1915,1915,0
20240405,175000,231370792,1915,1915,1915,1915,0
20240405,174900,231370792,1915,1915,1915,1915,0
20240405,174800,231370792,1915,1915,1915,1915,0
20240405,174700,231370792,1915,1915,1915,1915,1444
20240405,174600,231370792,1915,1915,1915,1915,0
20240405,174500,231370792,1915,1915,1915,1915,0
20240405,174400,231370792,1915,1915,1915,1915,0
20240405,174300,231370792,1915,1915,1915,1915,0
20240405,174200,231370792,1915,1915,1915,1915,0
20240405,174100,231370792,1915,1915,1915,1915,0
20240405,174000,231370792,1915,1915,1915,1915,0
20240405,173900,231370792,1915,1915,1915,1915,0
20240405,173800,231370792,1915,1915,1915,1915,0
20240405,173700,231370792,1915,1915,1915,1915,0
20240405,173600,231370792,1915,1915,1915,1915,0
20240405,173500,231370792,1915,1915,1915,1915,0
20240405,173400,231370792,1915,1915,1915,1915,0
20240405,173300,231370792,1915,1915,1915,1915,0
20240405,173200,231370792,1915,1915,1915,1915,0
20240405,173100,231370792,1915,1915,1915,1915,0
20240405,173000,231370792,1915,1915,1915,1915,0
20240405,172900,231370792,1915,1915,1915,1915,0
20240405,172800,231370792,1915,1915,1915,1915,0
20240405,172700,231370792,1915,1915,1915,1915,0
20240405,172600,231370792,1915,1915,1915,1915,0
20240405,172500,231370792,1915,1915,1915,1915,0
20240405,172400,231370792,1915,1915,1915,1915,0
20240405,172300,231370792,1915,1915,1915,1915,0
20240405,172200,231370792,1915,1915,1915,1915,0
20240405,172100,231370792,1915,1915,1915,1915,0
20240405,172000,231370792,1915,1915,1915,1915,0
20240405,171900,231370792,1915,1915,1915,1915,0
20240405,171800,231370792,1915,1915,1915,1915,0
20240405,171700,231370792,1915,1915,1915,1915,1444
20240405,171600,231370792,1915,1915,1915,1915,0
20240405,171500,231370792,1915,1915,1915,1915,0
20240405,171400,231370792,1915,1915,1915,1915,0
20240405,171300,231370792,1915,1915,1915,1915,0
20240405,171200,231370792,1915,1915,1915,1915,0
20240405,171100,231370792,1915,1915,1915,1915,0
20240405,171000,231370792,1915,1915,1915,1915,0
20240405,170900,231370792,1915,1915,1915,1915,0
20240405,170800,231370792,1915,1915,1915,1915,0
20240405,170700,231370792,1915,1915,1915,1915,0
20240405,170600,231370792,1915,1915,1915,1915,0
20240405,170500,231370792,1915,1915,1915,1915,0
20240405,170400,231370792,1915,1915,1915,1915,0
20240405,170300,231370792,1915,1915,1915,1915,0
20240405,170200,231370792,1915,1915,1915,1915,0
20240405,170100,231370792,1915,1915,1915,1915,0
20240405,170000,231370792,1915,1915,1915,1915,0
20240405,165900,231370792,1915,1915,1915,1915,0
20240405,165800,231370792,1915,1915,1915,1915,0
20240405,165700,231370792,1915,1915,1915,1915,0
20240405,165600,231370792,1915,1915,1915,1915,0
20240405,165500,231370792,1915,1915,1915,1915,0
20240405,165400,231370792,1915,1915,1915,1915,0
20240405,165300,231370792,1915,1915,1915,1915,0
20240405,165200,231370792,1915,1915,1915,1915,0
20240405,165100,231370792,1915,1915,1915,1915,0
20240405,165000,231370792,1915,1915,1915,1915,0
20240405,164900,231370792,1915,1915,1915,1915,0
20240405,164800,231370792,1915,1915,1915,1915,0
20240405,164700,231370792,1915,1915,1915,1915,1444
20240405,164600,231370792,1915,1915,1915,1915,0
20240405,164500,231370792,1915,1915,1915,1915,0
20240405,164400,231370792,1915,1915,1915,1915,0
20240405,164300,231370792,1915,1915,1915,1915,0
20240405,164200,231370792,1915,1915,1915,1915,0
20240405,164100,231370792,1915,1915,1915,1915,0
20240405,164000,231370792,1915,1915,1915,1915,0
20240405,163900,231370792,1915,1915,1915,1915,0
20240405,163800,231370792,1915,1915,1915,1915,0
20240405,163700,231370792,1915,1915,1915,1915,0
20240405,163600,231370792,1915,1915,1915,1915,0
20240405,163500,231370792,1915,1915,1915,1915,0
20240405,163400,231370792,1915,1915,1915,1915,0
20240405,163300,231370792,1915,1915,1915,1915,0
20240405,163200,231370792,1915,1915,1915,1915,0
20240405,163100,231370792,1915,1915,1915,1915,0
20240405,163000,231370792,1915,1915,1915,1915,0
20240405,162900,231370792,1915,1915,1915,1915,0
20240405,162800,231370792,1915,1915,1915,1915,0
20240405,162700,231370792,1915,1915,1915,1915,0
20240405,162600,231370792,1915,1915,1915,1915,0
20240405,162500,231370792,1915,1915,1915,1915,0
20240405,162400,231370792,1915,1915,1915,1915,0
20240405,162300,231370792,1915,1915,1915,1915,0
20240405,162200,231370792,1915,1915,1915,1915,0
20240405,162100,231370792,1915,1915,1915,1915,0
20240405,162000,231370792,1915,1915,1915,1915,0
20240405,161900,231370792,1915,1915,1915,1915,0
20240405,161800,231370792,1915,1915,1915,1915,0
20240405,161700,231370792,1915,1915,1915,1915,1444
20240405,161600,231370792,1915,1915,1915,1915,0
20240405,161500,231370792,1915,1915,1915,1915,0
20240405,161400,231370792,1915,1915,1915,1915,0
20240405,161300,231370792,1915,1915,1915,1915,0
20240405,161200,231370792,1915,1915,1915,1915,0
20240405,161100,231370792,1915,1915,1915,1915,0
20240405,161000,231370792,1915,1915,1915,1915,0
20240405,160900,231370792,1915,1915,1915,1915,0
20240405,160800,231370792,1915,1915,1915,1915,0
20240405,160700,231370792,1915,1915,1915,1915,0
20240405,160600,231370792,1915,1915,1915,1915,0
20240405,160500,231370792,1915,1915,1915,1915,0
20240405,160400,231370792,1915,1915,1915,1915,0
20240405,160300,231370792,1915,1915,1915,1915,0
20240405,160200,231370792,1915,1915,1915,1915,0
20240405,160100,231370792,1915,1915,1915,1915,0
20240405,160000,231370792,1915,1915,1915,1915,0
20240405,155900,231370792,1915,1915,1915,1915,0
20240405,155800,231370792,1915,1915,1915,1915,0
20240405,155700,231370792,1915,1915,1915,1915,0
20240405,155600,231370792,1915,1915,1915,1915,0
20240405,155500,231370792,1915,1915,1915,1915,0
20240405,155400,231370792,1915,1915,1915,1915,0
20240405,155300,231370792,1915,1915,1915,1915,0
20240405,155200,231370792,1915,1915,1915,1915,0
20240405,155100,231370792,1915,1915,1915,1915,0
20240405,155000,231370792,1915,1915,1915,1915,0
20240405,154900,231370792,1915,1915,1915,1915,0
20240405,154800,231370792,1915,1915,1915,1915,0
20240405,154700,231370792,1915,1915,1915,1915,1444
20240405,154600,231370792,1915,1915,1915,1915,0
20240405,154500,231370792,1915,1915,1915,1915,0
20240405,154400,231370792,1915,1915,1915,1915,0
20240405,154300,231370792,1915,1915,1915,1915,0
20240405,154200,231370792,1915,1915,1915,1915,0
20240405,154100,231370792,1915,1915,1915,1915,0
20240405,154000,231370792,1915,1915,1915,1915,0
20240405,153900,231370792,1915,1915,1915,1915,0
20240405,153800,231370792,1915,1915,1915,1915,0
20240405,153700,231370792,1915,1915,1915,1915,0
20240405,153600,231370792,1915,1915,1915,1915,0
20240405,153500,231370792,1915,1915,1915,1915,0
20240405,153400,231370792,1915,1915,1915,1915,0
20240405,153300,231370792,1915,1915,1915,1915,0
20240405,153200,231370792,1915,1915,1915,1915,0
20240405,153100,231370792,1915,1915,1915,1915,0
20240405,153000,231370792,1915,1915,1915,1915,1444
20240405,152900,228605532,1916,1916,1916,1916,0
20240405,152800,228605532,1916,1916,1916,1916,0
20240405,152700,228605532,1916,1916,1916,1916,0
20240405,152600,228605532,1916,1916,1916,1916,0
20240405,152500,228605532,1916,1916,1916,1916,0
20240405,152400,228605532,1916,1916,1916,1916,0
20240405,152300,228605532,1916,1916,1916,1916,0
20240405,152200,228605532,1916,1916,1916,1916,0
20240405,152100,228605532,1916,1916,1916,1916,0
20240405,152000,228605532,1916,1916,1916,1916,0
20240405,151900,228605532,1916,1916,1916,1916,0
20240405,151800,228605532,1916,1916,1916,1915,225
20240405,151700,228174653,1916,1916,1916,1916,70
20240405,151600,228040533,1916,1916,1916,1916,11
20240405,151500,228019457,1916,1918,1918,1915,462
20240405,151400,227134388,1919,1919,1919,1919,50
20240405,151300,227038438,1919,1919,1919,1919,0
20240405,151200,227038438,1919,1919,1919,1919,0
20240405,151100,227038438,1919,1918,1919,1918,3004
20240405,151000,221274921,1918,1917,1918,1917,92
20240405,150900,221098505,1918,1918,1918,1918,20
20240405,150800,221060145,1918,1918,1918,1918,0
20240405,150700,221060145,1918,1918,1918,1918,2
20240405,150600,221056309,1914,1916,1916,1914,969
20240405,150500,219200881,1918,1918,1918,1918,0
20240405,150400,219200881,1918,1918,1918,1918,0
20240405,150300,219200881,1918,1918,1918,1918,0
20240405,150200,219200881,1918,1918,1918,1918,0
20240405,150100,219200881,1918,1918,1918,1918,0
20240405,150000,219200881,1918,1918,1918,1918,0
20240405,145900,219200881,1918,1918,1918,1915,62
20240405,145800,219082132,1918,1918,1918,1918,0
20240405,145700,219082132,1918,1918,1918,1918,1
20240405,145600,219080214,1918,1918,1918,1918,1
20240405,145500,219078296,1916,1916,1916,1916,1459
20240405,145400,216282852,1916,1916,1916,1916,5
20240405,145300,216273272,1916,1916,1916,1916,0
20240405,145200,216273272,1916,1916,1916,1916,13
20240405,145100,216248364,1916,1916,1916,1916,14
20240405,145000,216221540,1916,1915,1916,1915,25
20240405,144900,216173661,1916,1916,1916,1916,0
20240405,144800,216173661,1916,1916,1916,1916,0
20240405,144700,216173661,1916,1916,1916,1916,0
20240405,144600,216173661,1916,1916,1916,1916,0
20240405,144500,216173661,1916,1916,1916,1916,4
20240405,144400,216165997,1915,1915,1915,1915,40
20240405,144300,216089397,1916,1916,1916,1916,0
20240405,144200,216089397,1916,1915,1916,1915,579
20240405,144100,214980610,1916,1916,1916,1916,0
20240405,144000,214980610,1916,1916,1916,1916,0
20240405,143900,214980610,1916,1916,1916,1916,0
20240405,143800,214980610,1916,1916,1916,1916,0
20240405,143700,214980610,1916,1916,1916,1916,0
20240405,143600,214980610,1916,1916,1916,1916,0
20240405,143500,214980610,1916,1916,1916,1916,0
20240405,143400,214980610,1916,1915,1916,1915,226
20240405,143300,214547810,1916,1916,1916,1916,0
20240405,143200,214547810,1916,1916,1916,1916,0
20240405,143100,214547810,1916,1916,1916,1916,4
20240405,143000,214540146,1916,1917,1917,1915,1394
20240405,142900,211869336,1918,1918,1918,1918,0
20240405,142800,211869336,1918,1918,1918,1918,0
20240405,142700,211869336,1918,1918,1918,1918,0
20240405,142600,211869336,1918,1918,1918,1918,0
20240405,142500,211869336,1918,1918,1918,1918,0
20240405,142400,211869336,1918,1918,1918,1917,1024
20240405,142300,209906324,1918,1919,1919,1918,332
20240405,142200,209269547,1919,1919,1919,1919,0
20240405,142100,209269547,1919,1919,1919,1919,0
20240405,142000,209269547,1919,1919,1919,1919,0
20240405,141900,209269547,1919,1919,1919,1919,0
20240405,141800,209269547,1919,1919,1919,1919,2
20240405,141700,209265709,1918,1918,1918,1918,5
20240405,141600,209256119,1919,1919,1919,1919,20
20240405,141500,209217739,1919,1919,1919,1919,1
20240405,141400,209215820,1919,1919,1919,1919,0
20240405,141300,209215820,1919,1919,1919,1919,0
20240405,141200,209215820,1919,1919,1919,1919,0
20240405,141100,209215820,1919,1919,1919,1919,0
20240405,141000,209215820,1919,1918,1919,1918,270
20240405,140900,208697959,1919,1919,1919,1919,0
20240405,140800,208697959,1919,1919,1919,1919,10
20240405,140700,208678769,1919,1919,1919,1919,1
20240405,140600,208676850,1918,1919,1919,1918,3
20240405,140500,208671094,1919,1919,1919,1919,1
20240405,140400,208669175,1919,1919,1919,1919,0
20240405,140300,208669175,1919,1919,1919,1919,0
20240405,140200,208669175,1919,1919,1919,1919,0
20240405,140100,208669175,1919,1917,1919,1917,28
20240405,140000,208615493,1919,1919,1919,1919,0
20240405,135900,208615493,1919,1919,1919,1919,5
20240405,135800,208605898,1919,1919,1919,1919,0
20240405,135700,208605898,1919,1919,1919,1919,6
20240405,135600,208594384,1917,1919,1919,1917,1294
20240405,135500,206113746,1919,1919,1919,1919,2
20240405,135400,206109908,1917,1917,1917,1917,280
20240405,135300,205573148,1917,1917,1917,1917,0
20240405,135200,205573148,1917,1917,1917,1917,928
20240405,135100,203794172,1917,1917,1917,1917,519
20240405,135000,202799249,1916,1916,1916,1916,0
20240405,134900,202799249,1916,1916,1916,1916,96
20240405,134800,202615313,1916,1916,1916,1916,0
20240405,134700,202615313,1916,1916,1916,1915,3675
20240405,134600,195575905,1917,1917,1917,1917,1
20240405,134500,195573988,1917,1920,1920,1917,770
20240405,134400,194095972,1919,1919,1919,1919,417
20240405,134300,193295749,1920,1920,1920,1920,733
20240405,134200,191888389,1920,1921,1921,1920,182
20240405,134100,191538944,1922,1922,1922,1922,0
20240405,134000,191538944,1922,1922,1922,1922,53
20240405,133900,191437078,1923,1921,1923,1920,2188
20240405,133800,187235518,1922,1924,1924,1922,1411
20240405,133700,184523467,1925,1925,1925,1925,24
20240405,133600,184477267,1925,1925,1925,1925,3
20240405,133500,184471492,1926,1926,1926,1926,0
20240405,133400,184471492,1926,1926,1926,1926,10
20240405,133300,184452232,1926,1926,1926,1926,17
20240405,133200,184419490,1925,1925,1925,1925,0
20240405,133100,184419490,1925,1925,1925,1925,32
20240405,133000,184357890,1926,1926,1926,1926,0
20240405,132900,184357890,1926,1926,1926,1926,0
20240405,132800,184357890,1926,1926,1926,1926,0
20240405,132700,184357890,1926,1925,1926,1925,8
20240405,132600,184342488,1926,1926,1926,1926,0
20240405,132500,184342488,1926,1926,1926,1926,0
20240405,132400,184342488,1926,1926,1926,1926,0
20240405,132300,184342488,1926,1926,1926,1926,0
20240405,132200,184342488,1926,1926,1926,1926,0
20240405,132100,184342488,1926,1926,1926,1926,0
20240405,132000,184342488,1926,1926,1926,1926,0
20240405,131900,184342488,1926,1926,1926,1926,0
20240405,131800,184342488,1926,1926,1926,1926,0
20240405,131700,184342488,1926,1926,1926,1926,10
20240405,131600,184323228,1926,1926,1926,1926,0
20240405,131500,184323228,1926,1926,1926,1926,21
20240405,131400,184282782,1926,1926,1926,1926,0
20240405,131300,184282782,1926,1926,1926,1926,0
20240405,131200,184282782,1926,1926,1926,1926,0
20240405,131100,184282782,1926,1925,1926,1925,6
20240405,131000,184271229,1926,1926,1926,1926,0
20240405,130900,184271229,1926,1926,1926,1926,11
20240405,130800,184250043,1927,1927,1927,1927,0
20240405,130700,184250043,1927,1927,1927,1927,8
20240405,130600,184234627,1928,1928,1928,1928,0
20240405,130500,184234627,1928,1928,1928,1928,8
20240405,130400,184219203,1929,1929,1929,1929,0
20240405,130300,184219203,1929,1929,1929,1929,0
20240405,130200,184219203,1929,1929,1929,1929,0
20240405,130100,184219203,1929,1929,1929,1929,100
20240405,130000,184026303,1929,1929,1929,1929,0
20240405,125900,184026303,1929,1929,1929,1929,0
20240405,125800,184026303,1929,1929,1929,1929,0
20240405,125700,184026303,1929,1929,1929,1929,0
20240405,125600,184026303,1929,1929,1929,1929,0
20240405,125500,184026303,1929,1929,1929,1929,0
20240405,125400,184026303,1929,1929,1929,1929,0
20240405,125300,184026303,1929,1929,1929,1929,3
20240405,125200,184020516,1929,1929,1929,1929,0
20240405,125100,184020516,1929,1929,1929,1929,0
20240405,125000,184020516,1929,1929,1929,1929,0
20240405,124900,184020516,1929,1928,1929,1928,3
20240405,124800,184014730,1929,1929,1929,1929,0
20240405,124700,184014730,1929,1929,1929,1929,0
20240405,124600,184014730,1929,1929,1929,1929,1
20240405,124500,184012801,1929,1929,1929,1929,0
20240405,124400,184012801,1929,1929,1929,1929,0
20240405,124300,184012801,1929,1929,1929,1929,3
20240405,124200,184007014,1929,1929,1929,1929,0
20240405,124100,184007014,1929,1929,1929,1929,0
20240405,124000,184007014,1929,1929,1929,1929,1
20240405,123900,184005085,1930,1930,1930,1930,1
20240405,123800,184003155,1930,1930,1930,1930,0
20240405,123700,184003155,1930,1930,1930,1930,0
20240405,123600,184003155,1930,1930,1930,1930,0
20240405,123500,184003155,1930,1928,1930,1925,41
20240405,123400,183924192,1930,1930,1930,1930,0
20240405,123300,183924192,1930,1930,1930,1930,1
20240405,123200,183922262,1928,1928,1928,1928,2
20240405,123100,183918406,1930,1930,1930,1930,0
20240405,123000,183918406,1930,1930,1930,1930,0
20240405,122900,183918406,1930,1930,1930,1930,0
20240405,122800,183918406,1930,1930,1930,1930,0
20240405,122700,183918406,1930,1930,1930,1930,0
20240405,122600,183918406,1930,1930,1930,1930,0
20240405,122500,183918406,1930,1930,1930,1930,0
20240405,122400,183918406,1930,1930,1930,1930,1
20240405,122300,183916476,1928,1928,1928,1928,1
20240405,122200,183914548,1930,1930,1930,1930,3
20240405,122100,183908758,1928,1928,1928,1928,14
20240405,122000,183881766,1929,1929,1929,1929,14
20240405,121900,183854760,1929,1929,1929,1929,0
20240405,121800,183854760,1929,1930,1930,1929,24
20240405,121700,183808462,1930,1930,1930,1930,0
20240405,121600,183808462,1930,1930,1930,1930,500
20240405,121500,182843462,1930,1930,1930,1930,504
20240405,121400,181870742,1932,1932,1932,1932,1
20240405,121300,181868810,1932,1932,1932,1932,3
20240405,121200,181863014,1932,1932,1932,1932,2
20240405,121100,181859150,1930,1930,1930,1930,0
20240405,121000,181859150,1930,1930,1930,1930,0
20240405,120900,181859150,1930,1930,1930,1930,0
20240405,120800,181859150,1930,1931,1931,1930,45
20240405,120700,181772291,1932,1932,1932,1932,0
20240405,120600,181772291,1932,1932,1932,1932,0
20240405,120500,181772291,1932,1932,1932,1932,0
20240405,120400,181772291,1932,1931,1932,1931,15
20240405,120300,181743324,1932,1932,1932,1932,0
20240405,120200,181743324,1932,1932,1932,1932,0
20240405,120100,181743324,1932,1930,1932,1930,870
20240405,120000,180064220,1932,1932,1932,1932,0
20240405,115900,180064220,1932,1932,1932,1932,0
20240405,115800,180064220,1932,1932,1932,1932,0
20240405,115700,180064220,1932,1932,1932,1932,0
20240405,115600,180064220,1932,1932,1932,1932,50
20240405,115500,179967620,1932,1930,1932,1930,152
20240405,115400,179674253,1930,1930,1930,1930,0
20240405,115300,179674253,1930,1930,1930,1930,0
20240405,115200,179674253,1930,1930,1930,1930,0
20240405,115100,179674253,1930,1928,1930,1928,5
20240405,115000,179664609,1930,1930,1930,1930,0
20240405,114900,179664609,1930,1930,1930,1930,0
20240405,114800,179664609,1930,1930,1930,1930,0
20240405,114700,179664609,1930,1930,1930,1930,1
20240405,114600,179662679,1928,1928,1928,1928,3
20240405,114500,179656895,1930,1930,1930,1930,0
20240405,114400,179656895,1930,1930,1930,1930,0
20240405,114300,179656895,1930,1930,1930,1930,0
20240405,114200,179656895,1930,1930,1930,1928,4
20240405,114100,179649179,1926,1926,1926,1926,1
20240405,114000,179647253,1926,1926,1926,1926,325
20240405,113900,179021303,1928,1928,1928,1928,0
20240405,113800,179021303,1928,1928,1928,1928,0
20240405,113700,179021303,1928,1928,1928,1928,0
20240405,113600,179021303,1928,1926,1928,1926,35
20240405,113500,178953891,1928,1928,1928,1928,0
20240405,113400,178953891,1928,1928,1928,1928,0
20240405,113300,178953891,1928,1928,1928,1928,0
20240405,113200,178953891,1928,1928,1928,1928,0
20240405,113100,178953891,1928,1928,1928,1928,0
20240405,113000,178953891,1928,1928,1928,1928,0
20240405,112900,178953891,1928,1929,1929,1927,528
20240405,112800,177935909,1930,1930,1930,1930,0
20240405,112700,177935909,1930,1930,1930,1930,1
20240405,112600,177933979,1931,1931,1931,1931,0
20240405,112500,177933979,1931,1932,1932,1929,4
20240405,112400,177926258,1932,1930,1932,1930,4
20240405,112300,177918534,1932,1931,1932,1921,510
20240405,112200,176936926,1931,1931,1931,1931,1
20240405,112100,176934995,1931,1931,1931,1931,5
20240405,112000,176925340,1932,1932,1932,1932,0
20240405,111900,176925340,1932,1930,1932,1930,502
20240405,111800,175956476,1932,1932,1932,1932,3
20240405,111700,175950680,1931,1932,1932,1931,338
20240405,111600,175297666,1934,1933,1934,1932,62
20240405,111500,175177874,1934,1934,1934,1934,0
20240405,111400,175177874,1934,1933,1934,1933,5
20240405,111300,175168207,1933,1933,1933,1933,72
20240405,111200,175029031,1932,1933,1934,1932,77
20240405,111100,174880199,1934,1934,1934,1934,97
20240405,111000,174692601,1934,1932,1934,1932,4
20240405,110900,174684869,1934,1928,1934,1928,49
20240405,110800,174590391,1928,1928,1928,1928,301
20240405,110700,174010063,1923,1928,1928,1923,52
20240405,110600,173909862,1923,1925,1925,1923,30
20240405,110500,173852145,1928,1929,1929,1920,3353
20240405,110400,167410815,1930,1931,1934,1930,37
20240405,110300,167339372,1934,1934,1934,1934,10
20240405,110200,167320032,1935,1931,1935,1931,3
20240405,110100,167314235,1935,1935,1935,1935,0
20240405,110000,167314235,1935,1932,1935,1932,3
20240405,105900,167308436,1936,1936,1936,1936,202
20240405,105800,166917364,1936,1922,1936,1922,402
20240405,105700,166144692,1936,1922,1936,1922,401
20240405,105600,165373956,1921,1921,1921,1921,0
20240405,105500,165373956,1921,1922,1922,1921,1404
20240405,105400,162676488,1923,1930,1930,1923,269
20240405,105300,162158215,1931,1932,1932,1931,1090
20240405,105200,160053413,1934,1934,1935,1932,2342
20240405,105100,155527482,1935,1937,1937,1935,5
20240405,105000,155517805,1937,1937,1937,1937,0
20240405,104900,155517805,1937,1937,1937,1937,0
20240405,104800,155517805,1937,1937,1937,1935,4
20240405,104700,155510061,1937,1936,1937,1936,301
20240405,104600,154927324,1936,1936,1936,1936,0
20240405,104500,154927324,1936,1936,1936,1936,0
20240405,104400,154927324,1936,1932,1937,1932,2022
20240405,104300,151013638,1932,1932,1932,1932,0
20240405,104200,151013638,1932,1932,1932,1932,60
20240405,104100,150897718,1932,1932,1932,1931,146
20240405,104000,150615722,1931,1936,1936,1931,58
20240405,103900,150503509,1937,1937,1937,1937,0
20240405,103800,150503509,1937,1931,1937,1931,6
20240405,103700,150491917,1936,1932,1936,1932,15
20240405,103600,150462918,1936,1932,1936,1931,16
20240405,103500,150432008,1931,1931,1931,1931,46
20240405,103400,150343182,1932,1932,1932,1932,0
20240405,103300,150343182,1932,1930,1936,1930,3872
20240405,103200,142858633,1930,1922,1930,1921,1573
20240405,103100,139835764,1922,1924,1925,1921,914
20240405,103000,138079877,1925,1929,1929,1925,13
20240405,102900,138054839,1921,1924,1924,1921,40
20240405,102800,137977971,1929,1928,1929,1928,201
20240405,102700,137590442,1928,1925,1928,1925,3
20240405,102600,137584664,1929,1929,1929,1923,168
20240405,102500,137261190,1929,1929,1929,1929,5
20240405,102400,137251545,1929,1929,1929,1929,0
20240405,102300,137251545,1929,1929,1929,1929,0
20240405,102200,137251545,1929,1923,1929,1923,3
20240405,102100,137245770,1929,1924,1929,1920,587
20240405,102000,136118642,1929,1929,1929,1929,0
20240405,101900,136118642,1929,1925,1929,1925,2
20240405,101800,136114788,1930,1930,1930,1930,2
20240405,101700,136110928,1932,1932,1932,1923,30
20240405,101600,136053152,1932,1932,1932,1932,0
20240405,101500,136053152,1932,1932,1932,1932,50
20240405,101400,135956552,1932,1929,1932,1929,3
20240405,101300,135950762,1932,1937,1937,1930,19
20240405,101200,135914055,1937,1935,1937,1935,6
20240405,101100,135902443,1937,1937,1937,1937,1
20240405,101000,135900506,1937,1937,1937,1937,1
20240405,100900,135898569,1937,1933,1937,1933,8
20240405,100800,135883097,1937,1937,1937,1937,3
20240405,100700,135877286,1937,1938,1938,1934,8
20240405,100600,135861805,1935,1935,1935,1935,5
20240405,100500,135852130,1939,1936,1939,1936,54
20240405,100400,135747430,1939,1938,1939,1938,186
20240405,100300,135386796,1939,1940,1940,1920,10072
20240405,100200,116042843,1934,1940,1940,1934,19
20240405,100100,116006056,1939,1936,1939,1936,6
20240405,100000,115994428,1940,1931,1940,1931,125
20240405,095900,115752455,1931,1922,1931,1922,47
20240405,095800,115662058,1943,1937,1943,1919,9632
20240405,095700,97150692,1938,1941,1943,1938,531
20240405,095600,96121560,1943,1943,1943,1941,54
20240405,095500,96016642,1943,1940,1943,1940,753
20240405,095400,94553743,1943,1942,1943,1940,11
20240405,095300,94532390,1943,1943,1943,1942,8
20240405,095200,94516851,1943,1942,1943,1940,93
20240405,095100,94336311,1941,1941,1943,1941,8239
20240405,095000,78336221,1942,1942,1942,1939,48
20240405,094900,78243066,1940,1937,1942,1936,923
20240405,094800,76451172,1940,1941,1941,1937,92
20240405,094700,76272782,1938,1934,1942,1934,101
20240405,094600,76077299,1935,1935,1935,1933,35
20240405,094500,76009610,1935,1937,1937,1935,321
20240405,094400,75388161,1938,1940,1940,1937,1803
20240405,094300,71893949,1942,1940,1942,1940,4
20240405,094200,71886185,1942,1940,1942,1940,27
20240405,094100,71833758,1943,1942,1943,1942,13
20240405,094000,71808509,1943,1927,1943,1927,1780
20240405,093900,68358730,1927,1927,1927,1922,929
20240405,093800,66570022,1931,1929,1931,1928,13
20240405,093700,66544944,1932,1932,1932,1925,204
20240405,093600,66151661,1932,1934,1936,1931,24
20240405,093500,66105273,1937,1930,1937,1929,383
20240405,093400,65366019,1931,1929,1931,1929,3
20240405,093300,65360230,1931,1931,1931,1926,52
20240405,093200,65260036,1931,1931,1931,1931,4
20240405,093100,65252312,1931,1929,1931,1925,315
20240405,093000,64645827,1931,1930,1931,1930,2
20240405,092900,64641966,1931,1923,1931,1922,139
20240405,092800,64374796,1931,1938,1938,1920,1455
20240405,092700,61578433,1938,1937,1938,1928,289
20240405,092600,61019347,1938,1941,1941,1936,515
20240405,092500,60021533,1943,1942,1943,1934,2522
20240405,092400,55136527,1943,1943,1943,1943,402
20240405,092300,54355441,1941,1942,1942,1941,641
20240405,092200,53111250,1943,1944,1944,1943,115
20240405,092100,52887698,1945,1945,1945,1945,3
20240405,092000,52881863,1944,1954,1954,1944,1600
20240405,091900,49769780,1953,1955,1955,1953,1223
20240405,091800,47380027,1954,1955,1955,1953,1630
20240405,091700,44194263,1955,1953,1955,1945,3385
20240405,091600,37604372,1953,1953,1955,1953,1531
20240405,091500,34613223,1953,1953,1954,1951,112
20240405,091400,34394599,1954,1948,1957,1948,2522
20240405,091300,29472691,1948,1948,1948,1947,138
20240405,091200,29203991,1949,1948,1950,1948,425
20240405,091100,28375826,1949,1946,1949,1945,187
20240405,091000,28011757,1946,1946,1948,1946,181
20240405,090900,27659318,1948,1944,1949,1944,441
20240405,090800,26801085,1943,1942,1943,1935,909
20240405,090700,25035419,1942,1934,1943,1934,320
20240405,090600,24414130,1934,1943,1944,1934,592
20240405,090500,23264068,1938,1940,1944,1938,336
20240405,090400,22611784,1940,1937,1940,1937,233
20240405,090300,22160310,1936,1929,1936,1911,876
20240405,090200,20482367,1929,1940,1940,1929,5709
20240405,090100,9419547,1940,1939,1940,1939,2550
20240405,090000,4473700,1939,1959,1959,1939,2297