KissMeData/095910/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,195100,92370358,1933,1933,1933,1933,1139
20240418,195000,92370358,1933,1933,1933,1933,0
20240418,194900,92370358,1933,1933,1933,1933,0
20240418,194800,92370358,1933,1933,1933,1933,0
20240418,194700,92370358,1933,1933,1933,1933,0
20240418,194600,92370358,1933,1933,1933,1933,0
20240418,194500,92370358,1933,1933,1933,1933,0
20240418,194400,92370358,1933,1933,1933,1933,0
20240418,194300,92370358,1933,1933,1933,1933,0
20240418,194200,92370358,1933,1933,1933,1933,0
20240418,194100,92370358,1933,1933,1933,1933,0
20240418,194000,92370358,1933,1933,1933,1933,0
20240418,193900,92370358,1933,1933,1933,1933,0
20240418,193800,92370358,1933,1933,1933,1933,0
20240418,193700,92370358,1933,1933,1933,1933,0
20240418,193600,92370358,1933,1933,1933,1933,0
20240418,193500,92370358,1933,1933,1933,1933,0
20240418,193400,92370358,1933,1933,1933,1933,0
20240418,193300,92370358,1933,1933,1933,1933,0
20240418,193200,92370358,1933,1933,1933,1933,0
20240418,193100,92370358,1933,1933,1933,1933,0
20240418,193000,92370358,1933,1933,1933,1933,0
20240418,192900,92370358,1933,1933,1933,1933,0
20240418,192800,92370358,1933,1933,1933,1933,0
20240418,192700,92370358,1933,1933,1933,1933,0
20240418,192600,92370358,1933,1933,1933,1933,0
20240418,192500,92370358,1933,1933,1933,1933,0
20240418,192400,92370358,1933,1933,1933,1933,0
20240418,192300,92370358,1933,1933,1933,1933,0
20240418,192200,92370358,1933,1933,1933,1933,0
20240418,192100,92370358,1933,1933,1933,1933,1139
20240418,192000,92370358,1933,1933,1933,1933,0
20240418,191900,92370358,1933,1933,1933,1933,0
20240418,191800,92370358,1933,1933,1933,1933,0
20240418,191700,92370358,1933,1933,1933,1933,0
20240418,191600,92370358,1933,1933,1933,1933,0
20240418,191500,92370358,1933,1933,1933,1933,0
20240418,191400,92370358,1933,1933,1933,1933,0
20240418,191300,92370358,1933,1933,1933,1933,0
20240418,191200,92370358,1933,1933,1933,1933,0
20240418,191100,92370358,1933,1933,1933,1933,0
20240418,191000,92370358,1933,1933,1933,1933,0
20240418,190900,92370358,1933,1933,1933,1933,0
20240418,190800,92370358,1933,1933,1933,1933,0
20240418,190700,92370358,1933,1933,1933,1933,0
20240418,190600,92370358,1933,1933,1933,1933,0
20240418,190500,92370358,1933,1933,1933,1933,0
20240418,190400,92370358,1933,1933,1933,1933,0
20240418,190300,92370358,1933,1933,1933,1933,0
20240418,190200,92370358,1933,1933,1933,1933,0
20240418,190100,92370358,1933,1933,1933,1933,0
20240418,190000,92370358,1933,1933,1933,1933,0
20240418,185900,92370358,1933,1933,1933,1933,0
20240418,185800,92370358,1933,1933,1933,1933,0
20240418,185700,92370358,1933,1933,1933,1933,0
20240418,185600,92370358,1933,1933,1933,1933,0
20240418,185500,92370358,1933,1933,1933,1933,0
20240418,185400,92370358,1933,1933,1933,1933,0
20240418,185300,92370358,1933,1933,1933,1933,0
20240418,185200,92370358,1933,1933,1933,1933,0
20240418,185100,92370358,1933,1933,1933,1933,1139
20240418,185000,92370358,1933,1933,1933,1933,0
20240418,184900,92370358,1933,1933,1933,1933,0
20240418,184800,92370358,1933,1933,1933,1933,0
20240418,184700,92370358,1933,1933,1933,1933,0
20240418,184600,92370358,1933,1933,1933,1933,0
20240418,184500,92370358,1933,1933,1933,1933,0
20240418,184400,92370358,1933,1933,1933,1933,0
20240418,184300,92370358,1933,1933,1933,1933,0
20240418,184200,92370358,1933,1933,1933,1933,0
20240418,184100,92370358,1933,1933,1933,1933,0
20240418,184000,92370358,1933,1933,1933,1933,0
20240418,183900,92370358,1933,1933,1933,1933,0
20240418,183800,92370358,1933,1933,1933,1933,0
20240418,183700,92370358,1933,1933,1933,1933,0
20240418,183600,92370358,1933,1933,1933,1933,0
20240418,183500,92370358,1933,1933,1933,1933,0
20240418,183400,92370358,1933,1933,1933,1933,0
20240418,183300,92370358,1933,1933,1933,1933,0
20240418,183200,92370358,1933,1933,1933,1933,0
20240418,183100,92370358,1933,1933,1933,1933,0
20240418,183000,92370358,1933,1933,1933,1933,0
20240418,182900,92370358,1933,1933,1933,1933,0
20240418,182800,92370358,1933,1933,1933,1933,0
20240418,182700,92370358,1933,1933,1933,1933,0
20240418,182600,92370358,1933,1933,1933,1933,0
20240418,182500,92370358,1933,1933,1933,1933,0
20240418,182400,92370358,1933,1933,1933,1933,0
20240418,182300,92370358,1933,1933,1933,1933,0
20240418,182200,92370358,1933,1933,1933,1933,0
20240418,182100,92370358,1933,1933,1933,1933,1139
20240418,182000,92370358,1933,1933,1933,1933,0
20240418,181900,92370358,1933,1933,1933,1933,0
20240418,181800,92370358,1933,1933,1933,1933,0
20240418,181700,92370358,1933,1933,1933,1933,0
20240418,181600,92370358,1933,1933,1933,1933,0
20240418,181500,92370358,1933,1933,1933,1933,0
20240418,181400,92370358,1933,1933,1933,1933,0
20240418,181300,92370358,1933,1933,1933,1933,0
20240418,181200,92370358,1933,1933,1933,1933,0
20240418,181100,92370358,1933,1933,1933,1933,0
20240418,181000,92370358,1933,1933,1933,1933,0
20240418,180900,92370358,1933,1933,1933,1933,0
20240418,180800,92370358,1933,1933,1933,1933,0
20240418,180700,92370358,1933,1933,1933,1933,0
20240418,180600,92370358,1933,1933,1933,1933,0
20240418,180500,92370358,1933,1933,1933,1933,0
20240418,180400,92370358,1933,1933,1933,1933,0
20240418,180300,92370358,1933,1933,1933,1933,0
20240418,180200,92370358,1933,1933,1933,1933,0
20240418,180100,92370358,1933,1933,1933,1933,0
20240418,180000,92370358,1933,1933,1933,1933,0
20240418,175900,92370358,1933,1933,1933,1933,0
20240418,175800,92370358,1933,1933,1933,1933,0
20240418,175700,92370358,1933,1933,1933,1933,0
20240418,175600,92370358,1933,1933,1933,1933,0
20240418,175500,92370358,1933,1933,1933,1933,0
20240418,175400,92370358,1933,1933,1933,1933,0
20240418,175300,92370358,1933,1933,1933,1933,0
20240418,175200,92370358,1933,1933,1933,1933,0
20240418,175100,92370358,1933,1933,1933,1933,1139
20240418,175000,92370358,1933,1933,1933,1933,0
20240418,174900,92370358,1933,1933,1933,1933,0
20240418,174800,92370358,1933,1933,1933,1933,0
20240418,174700,92370358,1933,1933,1933,1933,0
20240418,174600,92370358,1933,1933,1933,1933,0
20240418,174500,92370358,1933,1933,1933,1933,0
20240418,174400,92370358,1933,1933,1933,1933,0
20240418,174300,92370358,1933,1933,1933,1933,0
20240418,174200,92370358,1933,1933,1933,1933,0
20240418,174100,92370358,1933,1933,1933,1933,0
20240418,174000,92370358,1933,1933,1933,1933,0
20240418,173900,92370358,1933,1933,1933,1933,0
20240418,173800,92370358,1933,1933,1933,1933,0
20240418,173700,92370358,1933,1933,1933,1933,0
20240418,173600,92370358,1933,1933,1933,1933,0
20240418,173500,92370358,1933,1933,1933,1933,0
20240418,173400,92370358,1933,1933,1933,1933,0
20240418,173300,92370358,1933,1933,1933,1933,0
20240418,173200,92370358,1933,1933,1933,1933,0
20240418,173100,92370358,1933,1933,1933,1933,0
20240418,173000,92370358,1933,1933,1933,1933,0
20240418,172900,92370358,1933,1933,1933,1933,0
20240418,172800,92370358,1933,1933,1933,1933,0
20240418,172700,92370358,1933,1933,1933,1933,0
20240418,172600,92370358,1933,1933,1933,1933,0
20240418,172500,92370358,1933,1933,1933,1933,0
20240418,172400,92370358,1933,1933,1933,1933,0
20240418,172300,92370358,1933,1933,1933,1933,0
20240418,172200,92370358,1933,1933,1933,1933,0
20240418,172100,92370358,1933,1933,1933,1933,1139
20240418,172000,92370358,1933,1933,1933,1933,0
20240418,171900,92370358,1933,1933,1933,1933,0
20240418,171800,92370358,1933,1933,1933,1933,0
20240418,171700,92370358,1933,1933,1933,1933,0
20240418,171600,92370358,1933,1933,1933,1933,0
20240418,171500,92370358,1933,1933,1933,1933,0
20240418,171400,92370358,1933,1933,1933,1933,0
20240418,171300,92370358,1933,1933,1933,1933,0
20240418,171200,92370358,1933,1933,1933,1933,0
20240418,171100,92370358,1933,1933,1933,1933,0
20240418,171000,92370358,1933,1933,1933,1933,0
20240418,170900,92370358,1933,1933,1933,1933,0
20240418,170800,92370358,1933,1933,1933,1933,0
20240418,170700,92370358,1933,1933,1933,1933,0
20240418,170600,92370358,1933,1933,1933,1933,0
20240418,170500,92370358,1933,1933,1933,1933,0
20240418,170400,92370358,1933,1933,1933,1933,0
20240418,170300,92370358,1933,1933,1933,1933,0
20240418,170200,92370358,1933,1933,1933,1933,0
20240418,170100,92370358,1933,1933,1933,1933,0
20240418,170000,92370358,1933,1933,1933,1933,0
20240418,165900,92370358,1933,1933,1933,1933,0
20240418,165800,92370358,1933,1933,1933,1933,0
20240418,165700,92370358,1933,1933,1933,1933,0
20240418,165600,92370358,1933,1933,1933,1933,0
20240418,165500,92370358,1933,1933,1933,1933,0
20240418,165400,92370358,1933,1933,1933,1933,0
20240418,165300,92370358,1933,1933,1933,1933,0
20240418,165200,92370358,1933,1933,1933,1933,0
20240418,165100,92370358,1933,1933,1933,1933,1139
20240418,165000,92370358,1933,1933,1933,1933,0
20240418,164900,92370358,1933,1933,1933,1933,0
20240418,164800,92370358,1933,1933,1933,1933,0
20240418,164700,92370358,1933,1933,1933,1933,0
20240418,164600,92370358,1933,1933,1933,1933,0
20240418,164500,92370358,1933,1933,1933,1933,0
20240418,164400,92370358,1933,1933,1933,1933,0
20240418,164300,92370358,1933,1933,1933,1933,0
20240418,164200,92370358,1933,1933,1933,1933,0
20240418,164100,92370358,1933,1933,1933,1933,0
20240418,164000,92370358,1933,1933,1933,1933,0
20240418,163900,92370358,1933,1933,1933,1933,0
20240418,163800,92370358,1933,1933,1933,1933,0
20240418,163700,92370358,1933,1933,1933,1933,0
20240418,163600,92370358,1933,1933,1933,1933,0
20240418,163500,92370358,1933,1933,1933,1933,0
20240418,163400,92370358,1933,1933,1933,1933,0
20240418,163300,92370358,1933,1933,1933,1933,0
20240418,163200,92370358,1933,1933,1933,1933,0
20240418,163100,92370358,1933,1933,1933,1933,0
20240418,163000,92370358,1933,1933,1933,1933,0
20240418,162900,92370358,1933,1933,1933,1933,0
20240418,162800,92370358,1933,1933,1933,1933,0
20240418,162700,92370358,1933,1933,1933,1933,0
20240418,162600,92370358,1933,1933,1933,1933,0
20240418,162500,92370358,1933,1933,1933,1933,0
20240418,162400,92370358,1933,1933,1933,1933,0
20240418,162300,92370358,1933,1933,1933,1933,0
20240418,162200,92370358,1933,1933,1933,1933,0
20240418,162100,92370358,1933,1933,1933,1933,1139
20240418,162000,92370358,1933,1933,1933,1933,0
20240418,161900,92370358,1933,1933,1933,1933,0
20240418,161800,92370358,1933,1933,1933,1933,0
20240418,161700,92370358,1933,1933,1933,1933,0
20240418,161600,92370358,1933,1933,1933,1933,0
20240418,161500,92370358,1933,1933,1933,1933,0
20240418,161400,92370358,1933,1933,1933,1933,0
20240418,161300,92370358,1933,1933,1933,1933,0
20240418,161200,92370358,1933,1933,1933,1933,0
20240418,161100,92370358,1933,1933,1933,1933,0
20240418,161000,92370358,1933,1933,1933,1933,0
20240418,160900,92370358,1933,1933,1933,1933,0
20240418,160800,92370358,1933,1933,1933,1933,0
20240418,160700,92370358,1933,1933,1933,1933,0
20240418,160600,92370358,1933,1933,1933,1933,0
20240418,160500,92370358,1933,1933,1933,1933,0
20240418,160400,92370358,1933,1933,1933,1933,0
20240418,160300,92370358,1933,1933,1933,1933,0
20240418,160200,92370358,1933,1933,1933,1933,0
20240418,160100,92370358,1933,1933,1933,1933,0
20240418,160000,92370358,1933,1933,1933,1933,0
20240418,155900,92370358,1933,1933,1933,1933,0
20240418,155800,92370358,1933,1933,1933,1933,0
20240418,155700,92370358,1933,1933,1933,1933,0
20240418,155600,92370358,1933,1933,1933,1933,0
20240418,155500,92370358,1933,1933,1933,1933,0
20240418,155400,92370358,1933,1933,1933,1933,0
20240418,155300,92370358,1933,1933,1933,1933,0
20240418,155200,92370358,1933,1933,1933,1933,0
20240418,155100,92370358,1933,1933,1933,1933,1139
20240418,155000,92370358,1933,1933,1933,1933,0
20240418,154900,92370358,1933,1933,1933,1933,0
20240418,154800,92370358,1933,1933,1933,1933,0
20240418,154700,92370358,1933,1933,1933,1933,0
20240418,154600,92370358,1933,1933,1933,1933,0
20240418,154500,92370358,1933,1933,1933,1933,0
20240418,154400,92370358,1933,1933,1933,1933,0
20240418,154300,92370358,1933,1933,1933,1933,0
20240418,154200,92370358,1933,1933,1933,1933,0
20240418,154100,92370358,1933,1933,1933,1933,0
20240418,154000,92370358,1933,1933,1933,1933,0
20240418,153900,92370358,1933,1933,1933,1933,0
20240418,153800,92370358,1933,1933,1933,1933,0
20240418,153700,92370358,1933,1933,1933,1933,0
20240418,153600,92370358,1933,1933,1933,1933,0
20240418,153500,92370358,1933,1933,1933,1933,0
20240418,153400,92370358,1933,1933,1933,1933,0
20240418,153300,92370358,1933,1933,1933,1933,0
20240418,153200,92370358,1933,1933,1933,1933,0
20240418,153100,92370358,1933,1933,1933,1933,0
20240418,153000,92370358,1933,1933,1933,1933,1139
20240418,152900,90168671,1933,1933,1933,1933,0
20240418,152800,90168671,1933,1933,1933,1933,0
20240418,152700,90168671,1933,1933,1933,1933,0
20240418,152600,90168671,1933,1933,1933,1933,0
20240418,152500,90168671,1933,1933,1933,1933,0
20240418,152400,90168671,1933,1933,1933,1933,0
20240418,152300,90168671,1933,1933,1933,1933,0
20240418,152200,90168671,1933,1933,1933,1933,0
20240418,152100,90168671,1933,1933,1933,1933,0
20240418,152000,90168671,1933,1933,1933,1933,0
20240418,151900,90168671,1933,1933,1933,1932,155
20240418,151800,89869071,1934,1933,1934,1933,14
20240418,151700,89842008,1934,1935,1935,1934,56
20240418,151600,89733702,1935,1935,1935,1935,1
20240418,151500,89731767,1936,1934,1936,1934,117
20240418,151400,89505474,1936,1936,1937,1935,15
20240418,151300,89476444,1937,1935,1937,1935,680
20240418,151200,88159997,1936,1935,1936,1935,2
20240418,151100,88156126,1936,1936,1937,1935,27
20240418,151000,88103844,1938,1938,1938,1938,0
20240418,150900,88103844,1938,1938,1938,1938,0
20240418,150800,88103844,1938,1938,1938,1938,1
20240418,150700,88101906,1936,1936,1936,1936,106
20240418,150600,87896690,1938,1938,1939,1937,114
20240418,150500,87675867,1939,1939,1939,1939,1
20240418,150400,87673928,1939,1939,1939,1939,0
20240418,150300,87673928,1939,1939,1939,1939,641
20240418,150200,86431029,1939,1938,1939,1934,323
20240418,150100,85806319,1939,1939,1939,1939,1
20240418,150000,85804380,1940,1940,1940,1940,0
20240418,145900,85804380,1940,1940,1940,1940,0
20240418,145800,85804380,1940,1940,1940,1940,0
20240418,145700,85804380,1940,1940,1940,1939,5
20240418,145600,85794682,1941,1941,1941,1941,2
20240418,145500,85790800,1942,1942,1942,1942,0
20240418,145400,85790800,1942,1942,1942,1942,0
20240418,145300,85790800,1942,1942,1942,1942,5
20240418,145200,85781090,1942,1942,1942,1942,0
20240418,145100,85781090,1942,1942,1942,1942,0
20240418,145000,85781090,1942,1942,1942,1942,3
20240418,144900,85775264,1942,1942,1942,1942,0
20240418,144800,85775264,1942,1941,1942,1941,2
20240418,144700,85771381,1942,1942,1942,1942,0
20240418,144600,85771381,1942,1942,1942,1942,0
20240418,144500,85771381,1942,1942,1942,1942,1
20240418,144400,85769439,1942,1942,1942,1942,1
20240418,144300,85767497,1942,1942,1942,1942,0
20240418,144200,85767497,1942,1942,1942,1942,0
20240418,144100,85767497,1942,1943,1943,1941,83
20240418,144000,85606322,1944,1944,1944,1944,0
20240418,143900,85606322,1944,1944,1944,1944,0
20240418,143800,85606322,1944,1944,1944,1944,0
20240418,143700,85606322,1944,1944,1944,1944,0
20240418,143600,85606322,1944,1944,1944,1943,9
20240418,143500,85588831,1943,1943,1944,1943,32
20240418,143400,85526654,1943,1943,1943,1943,327
20240418,143300,84891293,1943,1943,1943,1943,0
20240418,143200,84891293,1943,1942,1943,1942,5
20240418,143100,84881581,1944,1944,1944,1944,0
20240418,143000,84881581,1944,1942,1944,1927,2901
20240418,142900,79281251,1944,1944,1944,1944,0
20240418,142800,79281251,1944,1944,1944,1944,1
20240418,142700,79279307,1944,1944,1944,1944,0
20240418,142600,79279307,1944,1944,1944,1944,0
20240418,142500,79279307,1944,1944,1944,1944,155
20240418,142400,78977987,1944,1944,1944,1944,0
20240418,142300,78977987,1944,1944,1944,1944,0
20240418,142200,78977987,1944,1944,1944,1944,0
20240418,142100,78977987,1944,1944,1944,1944,0
20240418,142000,78977987,1944,1944,1944,1944,0
20240418,141900,78977987,1944,1944,1944,1944,0
20240418,141800,78977987,1944,1944,1944,1944,0
20240418,141700,78977987,1944,1944,1944,1944,10
20240418,141600,78958547,1944,1944,1944,1944,0
20240418,141500,78958547,1944,1944,1944,1944,2
20240418,141400,78954659,1937,1937,1937,1937,0
20240418,141300,78954659,1937,1939,1939,1937,42
20240418,141200,78873275,1944,1939,1944,1939,26
20240418,141100,78822831,1939,1939,1939,1939,0
20240418,141000,78822831,1939,1943,1943,1939,50
20240418,140900,78725746,1944,1944,1944,1944,1
20240418,140800,78723802,1945,1945,1945,1945,0
20240418,140700,78723802,1945,1945,1945,1945,0
20240418,140600,78723802,1945,1944,1945,1944,22
20240418,140500,78681033,1945,1945,1945,1945,0
20240418,140400,78681033,1945,1945,1945,1945,0
20240418,140300,78681033,1945,1945,1945,1945,0
20240418,140200,78681033,1945,1945,1945,1945,0
20240418,140100,78681033,1945,1945,1945,1945,0
20240418,140000,78681033,1945,1944,1945,1944,102
20240418,135900,78482743,1945,1945,1945,1945,0
20240418,135800,78482743,1945,1945,1945,1945,0
20240418,135700,78482743,1945,1945,1945,1945,0
20240418,135600,78482743,1945,1945,1945,1945,0
20240418,135500,78482743,1945,1945,1945,1945,20
20240418,135400,78443843,1945,1945,1945,1944,7
20240418,135300,78430231,1945,1945,1945,1945,0
20240418,135200,78430231,1945,1945,1945,1945,0
20240418,135100,78430231,1945,1945,1945,1945,0
20240418,135000,78430231,1945,1945,1945,1945,10
20240418,134900,78410781,1945,1945,1945,1945,0
20240418,134800,78410781,1945,1945,1945,1945,6
20240418,134700,78399111,1945,1941,1945,1941,31
20240418,134600,78338928,1941,1941,1941,1941,0
20240418,134500,78338928,1941,1941,1941,1941,0
20240418,134400,78338928,1941,1941,1941,1941,0
20240418,134300,78338928,1941,1940,1941,1935,61
20240418,134200,78220735,1941,1941,1941,1941,0
20240418,134100,78220735,1941,1941,1941,1941,0
20240418,134000,78220735,1941,1939,1941,1939,3299
20240418,133900,71821970,1939,1939,1939,1939,0
20240418,133800,71821970,1939,1937,1939,1937,35
20240418,133700,71754173,1937,1937,1937,1937,47
20240418,133600,71663134,1939,1939,1939,1939,0
20240418,133500,71663134,1939,1939,1939,1939,2
20240418,133400,71659256,1937,1937,1937,1937,10
20240418,133300,71639886,1939,1939,1939,1939,0
20240418,133200,71639886,1939,1939,1939,1939,0
20240418,133100,71639886,1939,1939,1939,1939,0
20240418,133000,71639886,1939,1939,1939,1939,0
20240418,132900,71639886,1939,1937,1939,1933,499
20240418,132800,70674393,1939,1939,1939,1939,0
20240418,132700,70674393,1939,1939,1939,1939,0
20240418,132600,70674393,1939,1939,1939,1939,0
20240418,132500,70674393,1939,1939,1939,1939,0
20240418,132400,70674393,1939,1939,1939,1939,3
20240418,132300,70668576,1939,1939,1939,1939,0
20240418,132200,70668576,1939,1939,1939,1939,0
20240418,132100,70668576,1939,1939,1939,1939,0
20240418,132000,70668576,1939,1939,1939,1939,0
20240418,131900,70668576,1939,1938,1939,1938,1031
20240418,131800,68670067,1939,1939,1939,1939,0
20240418,131700,68670067,1939,1938,1939,1938,1000
20240418,131600,66731167,1939,1939,1939,1939,0
20240418,131500,66731167,1939,1939,1939,1939,0
20240418,131400,66731167,1939,1938,1939,1938,2
20240418,131300,66727290,1939,1939,1939,1939,0
20240418,131200,66727290,1939,1939,1939,1939,50
20240418,131100,66630340,1939,1939,1939,1939,0
20240418,131000,66630340,1939,1936,1939,1936,490
20240418,130900,65680311,1939,1936,1939,1936,115
20240418,130800,65457644,1939,1939,1939,1939,0
20240418,130700,65457644,1939,1939,1939,1939,1
20240418,130600,65455705,1939,1939,1939,1939,2
20240418,130500,65451827,1939,1939,1939,1939,1
20240418,130400,65449888,1939,1939,1939,1939,0
20240418,130300,65449888,1939,1939,1939,1939,0
20240418,130200,65449888,1939,1939,1939,1939,1
20240418,130100,65447949,1939,1939,1939,1939,0
20240418,130000,65447949,1939,1939,1939,1939,0
20240418,125900,65447949,1939,1939,1939,1939,0
20240418,125800,65447949,1939,1939,1939,1939,0
20240418,125700,65447949,1939,1939,1939,1939,0
20240418,125600,65447949,1939,1938,1939,1938,21
20240418,125500,65407250,1938,1938,1938,1936,19
20240418,125400,65370456,1936,1936,1936,1936,0
20240418,125300,65370456,1936,1936,1936,1936,0
20240418,125200,65370456,1936,1936,1936,1936,0
20240418,125100,65370456,1936,1936,1936,1936,4
20240418,125000,65362712,1935,1935,1935,1935,40
20240418,124900,65285312,1935,1935,1935,1935,0
20240418,124800,65285312,1935,1935,1935,1935,0
20240418,124700,65285312,1935,1935,1935,1935,0
20240418,124600,65285312,1935,1935,1935,1935,0
20240418,124500,65285312,1935,1935,1935,1935,0
20240418,124400,65285312,1935,1935,1935,1935,0
20240418,124300,65285312,1935,1935,1935,1935,27
20240418,124200,65233067,1939,1939,1939,1939,20
20240418,124100,65194287,1939,1939,1939,1939,0
20240418,124000,65194287,1939,1939,1939,1939,1
20240418,123900,65192348,1940,1940,1940,1940,0
20240418,123800,65192348,1940,1940,1940,1940,0
20240418,123700,65192348,1940,1940,1940,1940,0
20240418,123600,65192348,1940,1940,1940,1940,0
20240418,123500,65192348,1940,1940,1940,1940,0
20240418,123400,65192348,1940,1940,1940,1940,0
20240418,123300,65192348,1940,1940,1940,1940,5
20240418,123200,65182648,1940,1940,1940,1940,0
20240418,123100,65182648,1940,1940,1940,1940,0
20240418,123000,65182648,1940,1935,1940,1935,1014
20240418,122900,63220548,1940,1940,1940,1940,0
20240418,122800,63220548,1940,1940,1940,1940,0
20240418,122700,63220548,1940,1940,1940,1940,0
20240418,122600,63220548,1940,1940,1940,1940,0
20240418,122500,63220548,1940,1940,1940,1940,0
20240418,122400,63220548,1940,1940,1940,1940,0
20240418,122300,63220548,1940,1940,1940,1940,1
20240418,122200,63218608,1935,1935,1935,1935,60
20240418,122100,63102508,1935,1935,1935,1935,0
20240418,122000,63102508,1935,1935,1939,1935,53
20240418,121900,62999829,1940,1940,1940,1940,0
20240418,121800,62999829,1940,1940,1940,1940,0
20240418,121700,62999829,1940,1940,1940,1940,0
20240418,121600,62999829,1940,1940,1940,1940,0
20240418,121500,62999829,1940,1936,1940,1936,42
20240418,121400,62918505,1940,1935,1940,1931,521
20240418,121300,61912138,1940,1940,1940,1940,0
20240418,121200,61912138,1940,1940,1940,1940,0
20240418,121100,61912138,1940,1940,1940,1940,0
20240418,121000,61912138,1940,1940,1940,1940,0
20240418,120900,61912138,1940,1940,1940,1940,0
20240418,120800,61912138,1940,1940,1940,1940,1
20240418,120700,61910198,1940,1940,1940,1940,0
20240418,120600,61910198,1940,1936,1940,1936,7
20240418,120500,61896638,1940,1936,1940,1936,7
20240418,120400,61883082,1940,1936,1940,1936,7
20240418,120300,61869526,1940,1931,1940,1931,2769
20240418,120200,56521021,1931,1931,1931,1931,0
20240418,120100,56521021,1931,1930,1931,1930,111
20240418,120000,56306780,1930,1930,1930,1930,80
20240418,115900,56152380,1931,1931,1931,1931,0
20240418,115800,56152380,1931,1931,1931,1931,3
20240418,115700,56146587,1931,1931,1931,1931,0
20240418,115600,56146587,1931,1931,1931,1931,0
20240418,115500,56146587,1931,1931,1931,1931,9
20240418,115400,56129208,1931,1931,1931,1931,1
20240418,115300,56127277,1931,1931,1931,1930,5
20240418,115200,56117623,1931,1931,1931,1931,0
20240418,115100,56117623,1931,1931,1931,1931,0
20240418,115000,56117623,1931,1931,1931,1931,0
20240418,114900,56117623,1931,1931,1931,1931,0
20240418,114800,56117623,1931,1931,1931,1931,3
20240418,114700,56111830,1931,1931,1931,1931,175
20240418,114600,55773905,1931,1931,1931,1931,0
20240418,114500,55773905,1931,1931,1931,1931,0
20240418,114400,55773905,1931,1931,1931,1931,0
20240418,114300,55773905,1931,1931,1931,1931,0
20240418,114200,55773905,1931,1931,1931,1931,0
20240418,114100,55773905,1931,1931,1931,1931,0
20240418,114000,55773905,1931,1931,1931,1931,0
20240418,113900,55773905,1931,1931,1931,1931,0
20240418,113800,55773905,1931,1931,1931,1931,200
20240418,113700,55387705,1931,1931,1931,1931,0
20240418,113600,55387705,1931,1931,1931,1931,0
20240418,113500,55387705,1931,1931,1931,1931,1
20240418,113400,55385774,1931,1931,1931,1931,0
20240418,113300,55385774,1931,1931,1931,1931,40
20240418,113200,55308534,1931,1930,1931,1930,16
20240418,113100,55277642,1931,1930,1931,1930,7
20240418,113000,55264129,1929,1931,1931,1929,520
20240418,112900,54260989,1931,1931,1931,1931,0
20240418,112800,54260989,1931,1931,1931,1931,0
20240418,112700,54260989,1931,1931,1931,1931,1
20240418,112600,54259058,1931,1931,1931,1931,0
20240418,112500,54259058,1931,1931,1931,1931,0
20240418,112400,54259058,1931,1931,1931,1931,0
20240418,112300,54259058,1931,1931,1931,1931,12
20240418,112200,54235886,1931,1931,1931,1931,5
20240418,112100,54226231,1931,1931,1931,1931,0
20240418,112000,54226231,1931,1930,1931,1930,105
20240418,111900,54023477,1930,1929,1930,1929,343
20240418,111800,53361729,1929,1929,1929,1929,10
20240418,111700,53342439,1929,1929,1929,1929,1
20240418,111600,53340510,1929,1929,1929,1929,500
20240418,111500,52376010,1929,1928,1929,1928,608
20240418,111400,51203785,1928,1928,1928,1928,0
20240418,111300,51203785,1928,1928,1928,1928,0
20240418,111200,51203785,1928,1928,1928,1928,50
20240418,111100,51107385,1928,1928,1928,1928,0
20240418,111000,51107385,1928,1928,1928,1928,0
20240418,110900,51107385,1928,1928,1928,1928,55
20240418,110800,51001345,1928,1928,1928,1928,0
20240418,110700,51001345,1928,1928,1928,1928,0
20240418,110600,51001345,1928,1928,1928,1928,1
20240418,110500,50999417,1928,1928,1928,1928,0
20240418,110400,50999417,1928,1928,1928,1928,0
20240418,110300,50999417,1928,1928,1928,1928,0
20240418,110200,50999417,1928,1928,1928,1928,0
20240418,110100,50999417,1928,1928,1928,1928,0
20240418,110000,50999417,1928,1928,1928,1928,0
20240418,105900,50999417,1928,1928,1928,1928,1
20240418,105800,50997489,1928,1928,1928,1928,0
20240418,105700,50997489,1928,1926,1928,1926,31
20240418,105600,50937781,1926,1926,1926,1926,3
20240418,105500,50932003,1928,1928,1928,1928,1073
20240418,105400,48863259,1928,1928,1928,1928,0
20240418,105300,48863259,1928,1928,1928,1928,0
20240418,105200,48863259,1928,1928,1928,1928,0
20240418,105100,48863259,1928,1928,1928,1928,0
20240418,105000,48863259,1928,1928,1928,1928,0
20240418,104900,48863259,1928,1928,1928,1928,0
20240418,104800,48863259,1928,1928,1928,1928,0
20240418,104700,48863259,1928,1928,1928,1928,0
20240418,104600,48863259,1928,1928,1928,1928,0
20240418,104500,48863259,1928,1928,1928,1928,0
20240418,104400,48863259,1928,1928,1928,1928,0
20240418,104300,48863259,1928,1928,1928,1928,0
20240418,104200,48863259,1928,1928,1928,1928,2
20240418,104100,48859403,1928,1928,1928,1928,2
20240418,104000,48855547,1928,1928,1928,1928,0
20240418,103900,48855547,1928,1927,1928,1926,439
20240418,103800,48009648,1928,1928,1928,1928,0
20240418,103700,48009648,1928,1928,1928,1928,0
20240418,103600,48009648,1928,1928,1928,1927,13
20240418,103500,47984595,1927,1927,1927,1927,1
20240418,103400,47982668,1928,1928,1928,1928,0
20240418,103300,47982668,1928,1928,1928,1928,2
20240418,103200,47978812,1928,1928,1928,1928,4
20240418,103100,47971100,1928,1928,1928,1928,0
20240418,103000,47971100,1928,1928,1928,1928,1
20240418,102900,47969172,1928,1928,1928,1928,3
20240418,102800,47963388,1927,1927,1927,1927,100
20240418,102700,47770688,1928,1928,1928,1928,5
20240418,102600,47761048,1928,1928,1928,1928,0
20240418,102500,47761048,1928,1928,1928,1928,0
20240418,102400,47761048,1928,1928,1928,1928,0
20240418,102300,47761048,1928,1928,1928,1928,2
20240418,102200,47757192,1929,1929,1929,1929,0
20240418,102100,47757192,1929,1929,1929,1929,0
20240418,102000,47757192,1929,1929,1929,1920,3
20240418,101900,47751414,1920,1921,1921,1920,100
20240418,101800,47559337,1929,1929,1929,1929,0
20240418,101700,47559337,1929,1923,1929,1922,146
20240418,101600,47278677,1923,1927,1927,1923,400
20240418,101500,46509029,1929,1927,1929,1925,63
20240418,101400,46387726,1929,1929,1929,1929,0
20240418,101300,46387726,1929,1929,1929,1929,0
20240418,101200,46387726,1929,1927,1929,1924,109
20240418,101100,46177941,1927,1927,1927,1927,5
20240418,101000,46168306,1929,1924,1929,1924,60
20240418,100900,46052861,1924,1924,1924,1924,0
20240418,100800,46052861,1924,1924,1924,1924,181
20240418,100700,45704617,1924,1924,1924,1924,0
20240418,100600,45704617,1924,1924,1924,1924,1
20240418,100500,45702693,1924,1924,1924,1924,0
20240418,100400,45702693,1924,1924,1924,1924,0
20240418,100300,45702693,1924,1924,1924,1924,2
20240418,100200,45698845,1924,1924,1924,1924,100
20240418,100100,45506445,1924,1924,1924,1924,143
20240418,100000,45231313,1924,1924,1924,1924,0
20240418,095900,45231313,1924,1924,1924,1924,1
20240418,095800,45229389,1924,1924,1924,1924,0
20240418,095700,45229389,1924,1921,1924,1921,1168
20240418,095600,42985608,1921,1921,1921,1921,7
20240418,095500,42972161,1921,1921,1921,1919,30
20240418,095400,42914571,1919,1921,1921,1919,134
20240418,095300,42657177,1921,1921,1921,1921,1
20240418,095200,42655256,1921,1920,1921,1918,234
20240418,095100,42206171,1922,1922,1923,1921,38
20240418,095000,42133143,1925,1925,1925,1925,150
20240418,094900,41844393,1925,1925,1925,1925,3
20240418,094800,41838618,1925,1923,1925,1921,31
20240418,094700,41779024,1923,1925,1926,1923,90
20240418,094600,41605916,1926,1926,1927,1925,19
20240418,094500,41569331,1927,1927,1927,1927,101
20240418,094400,41374704,1927,1927,1927,1926,484
20240418,094300,40442066,1927,1925,1927,1925,57
20240418,094200,40332289,1927,1927,1927,1925,717
20240418,094100,38951417,1926,1926,1926,1926,50
20240418,094000,38855117,1927,1927,1927,1927,0
20240418,093900,38855117,1927,1928,1928,1925,157
20240418,093800,38552722,1928,1928,1928,1928,10
20240418,093700,38533442,1928,1928,1928,1928,0
20240418,093600,38533442,1928,1922,1928,1922,7
20240418,093500,38519973,1929,1929,1929,1929,1
20240418,093400,38518044,1915,1928,1929,1915,511
20240418,093300,37537861,1929,1928,1929,1928,108
20240418,093200,37329636,1929,1929,1929,1928,91
20240418,093100,37154137,1929,1928,1929,1928,3056
20240418,093000,31262167,1929,1929,1929,1929,30
20240418,092900,31204297,1929,1928,1929,1928,112
20240418,092800,30988349,1929,1929,1929,1929,100
20240418,092700,30795449,1929,1929,1929,1929,0
20240418,092600,30795449,1929,1925,1929,1925,411
20240418,092500,30004094,1925,1925,1925,1925,10
20240418,092400,29984844,1925,1925,1925,1925,50
20240418,092300,29888594,1925,1925,1925,1925,0
20240418,092200,29888594,1925,1925,1925,1925,0
20240418,092100,29888594,1925,1925,1925,1925,0
20240418,092000,29888594,1925,1924,1925,1924,7
20240418,091900,29875125,1924,1924,1924,1924,101
20240418,091800,29680801,1924,1924,1924,1924,0
20240418,091700,29680801,1924,1924,1924,1924,0
20240418,091600,29680801,1924,1923,1924,1922,19
20240418,091500,29644272,1925,1925,1929,1923,142
20240418,091400,29370651,1928,1924,1928,1922,534
20240418,091300,28343237,1928,1926,1929,1925,18
20240418,091200,28308569,1929,1925,1929,1925,6
20240418,091100,28297015,1932,1932,1932,1932,0
20240418,091000,28297015,1932,1932,1932,1932,2
20240418,090900,28293151,1933,1933,1933,1933,0
20240418,090800,28293151,1933,1927,1933,1913,91
20240418,090700,28118636,1933,1919,1936,1919,74
20240418,090600,27976571,1919,1919,1919,1919,40
20240418,090500,27899811,1919,1912,1919,1910,706
20240418,090400,26550716,1919,1938,1938,1910,6178
20240418,090300,14689843,1956,1956,1956,1956,0
20240418,090200,14689843,1956,1926,1956,1922,1408
20240418,090100,11979596,1962,1986,1986,1936,9
20240418,090000,11961923,1988,2000,2000,1902,5999