KissMeData/095910/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,200700,114026709,1930,1930,1930,1930,1170
20240625,200600,114026709,1930,1930,1930,1930,0
20240625,200500,114026709,1930,1930,1930,1930,0
20240625,200400,114026709,1930,1930,1930,1930,0
20240625,200300,114026709,1930,1930,1930,1930,0
20240625,200200,114026709,1930,1930,1930,1930,0
20240625,200100,114026709,1930,1930,1930,1930,0
20240625,200000,114026709,1930,1930,1930,1930,0
20240625,195900,114026709,1930,1930,1930,1930,0
20240625,195800,114026709,1930,1930,1930,1930,0
20240625,195700,114026709,1930,1930,1930,1930,0
20240625,195600,114026709,1930,1930,1930,1930,0
20240625,195500,114026709,1930,1930,1930,1930,0
20240625,195400,114026709,1930,1930,1930,1930,0
20240625,195300,114026709,1930,1930,1930,1930,0
20240625,195200,114026709,1930,1930,1930,1930,0
20240625,195100,114026709,1930,1930,1930,1930,0
20240625,195000,114026709,1930,1930,1930,1930,0
20240625,194900,114026709,1930,1930,1930,1930,0
20240625,194800,114026709,1930,1930,1930,1930,0
20240625,194700,114026709,1930,1930,1930,1930,0
20240625,194600,114026709,1930,1930,1930,1930,0
20240625,194500,114026709,1930,1930,1930,1930,0
20240625,194400,114026709,1930,1930,1930,1930,0
20240625,194300,114026709,1930,1930,1930,1930,0
20240625,194200,114026709,1930,1930,1930,1930,0
20240625,194100,114026709,1930,1930,1930,1930,0
20240625,194000,114026709,1930,1930,1930,1930,0
20240625,193900,114026709,1930,1930,1930,1930,0
20240625,193800,114026709,1930,1930,1930,1930,0
20240625,193700,114026709,1930,1930,1930,1930,1170
20240625,193600,114026709,1930,1930,1930,1930,0
20240625,193500,114026709,1930,1930,1930,1930,0
20240625,193400,114026709,1930,1930,1930,1930,0
20240625,193300,114026709,1930,1930,1930,1930,0
20240625,193200,114026709,1930,1930,1930,1930,0
20240625,193100,114026709,1930,1930,1930,1930,0
20240625,193000,114026709,1930,1930,1930,1930,0
20240625,192900,114026709,1930,1930,1930,1930,0
20240625,192800,114026709,1930,1930,1930,1930,0
20240625,192700,114026709,1930,1930,1930,1930,0
20240625,192600,114026709,1930,1930,1930,1930,0
20240625,192500,114026709,1930,1930,1930,1930,0
20240625,192400,114026709,1930,1930,1930,1930,0
20240625,192300,114026709,1930,1930,1930,1930,0
20240625,192200,114026709,1930,1930,1930,1930,0
20240625,192100,114026709,1930,1930,1930,1930,0
20240625,192000,114026709,1930,1930,1930,1930,0
20240625,191900,114026709,1930,1930,1930,1930,0
20240625,191800,114026709,1930,1930,1930,1930,0
20240625,191700,114026709,1930,1930,1930,1930,0
20240625,191600,114026709,1930,1930,1930,1930,0
20240625,191500,114026709,1930,1930,1930,1930,0
20240625,191400,114026709,1930,1930,1930,1930,0
20240625,191300,114026709,1930,1930,1930,1930,0
20240625,191200,114026709,1930,1930,1930,1930,0
20240625,191100,114026709,1930,1930,1930,1930,0
20240625,191000,114026709,1930,1930,1930,1930,0
20240625,190900,114026709,1930,1930,1930,1930,0
20240625,190800,114026709,1930,1930,1930,1930,0
20240625,190700,114026709,1930,1930,1930,1930,1170
20240625,190600,114026709,1930,1930,1930,1930,0
20240625,190500,114026709,1930,1930,1930,1930,0
20240625,190400,114026709,1930,1930,1930,1930,0
20240625,190300,114026709,1930,1930,1930,1930,0
20240625,190200,114026709,1930,1930,1930,1930,0
20240625,190100,114026709,1930,1930,1930,1930,0
20240625,190000,114026709,1930,1930,1930,1930,0
20240625,185900,114026709,1930,1930,1930,1930,0
20240625,185800,114026709,1930,1930,1930,1930,0
20240625,185700,114026709,1930,1930,1930,1930,0
20240625,185600,114026709,1930,1930,1930,1930,0
20240625,185500,114026709,1930,1930,1930,1930,0
20240625,185400,114026709,1930,1930,1930,1930,0
20240625,185300,114026709,1930,1930,1930,1930,0
20240625,185200,114026709,1930,1930,1930,1930,0
20240625,185100,114026709,1930,1930,1930,1930,0
20240625,185000,114026709,1930,1930,1930,1930,0
20240625,184900,114026709,1930,1930,1930,1930,0
20240625,184800,114026709,1930,1930,1930,1930,0
20240625,184700,114026709,1930,1930,1930,1930,0
20240625,184600,114026709,1930,1930,1930,1930,0
20240625,184500,114026709,1930,1930,1930,1930,0
20240625,184400,114026709,1930,1930,1930,1930,0
20240625,184300,114026709,1930,1930,1930,1930,0
20240625,184200,114026709,1930,1930,1930,1930,0
20240625,184100,114026709,1930,1930,1930,1930,0
20240625,184000,114026709,1930,1930,1930,1930,0
20240625,183900,114026709,1930,1930,1930,1930,0
20240625,183800,114026709,1930,1930,1930,1930,0
20240625,183700,114026709,1930,1930,1930,1930,1170
20240625,183600,114026709,1930,1930,1930,1930,0
20240625,183500,114026709,1930,1930,1930,1930,0
20240625,183400,114026709,1930,1930,1930,1930,0
20240625,183300,114026709,1930,1930,1930,1930,0
20240625,183200,114026709,1930,1930,1930,1930,0
20240625,183100,114026709,1930,1930,1930,1930,0
20240625,183000,114026709,1930,1930,1930,1930,0
20240625,182900,114026709,1930,1930,1930,1930,0
20240625,182800,114026709,1930,1930,1930,1930,0
20240625,182700,114026709,1930,1930,1930,1930,0
20240625,182600,114026709,1930,1930,1930,1930,0
20240625,182500,114026709,1930,1930,1930,1930,0
20240625,182400,114026709,1930,1930,1930,1930,0
20240625,182300,114026709,1930,1930,1930,1930,0
20240625,182200,114026709,1930,1930,1930,1930,0
20240625,182100,114026709,1930,1930,1930,1930,0
20240625,182000,114026709,1930,1930,1930,1930,0
20240625,181900,114026709,1930,1930,1930,1930,0
20240625,181800,114026709,1930,1930,1930,1930,0
20240625,181700,114026709,1930,1930,1930,1930,0
20240625,181600,114026709,1930,1930,1930,1930,0
20240625,181500,114026709,1930,1930,1930,1930,0
20240625,181400,114026709,1930,1930,1930,1930,0
20240625,181300,114026709,1930,1930,1930,1930,0
20240625,181200,114026709,1930,1930,1930,1930,0
20240625,181100,114026709,1930,1930,1930,1930,0
20240625,181000,114026709,1930,1930,1930,1930,0
20240625,180900,114026709,1930,1930,1930,1930,0
20240625,180800,114026709,1930,1930,1930,1930,0
20240625,180700,114026709,1930,1930,1930,1930,1170
20240625,180600,114026709,1930,1930,1930,1930,0
20240625,180500,114026709,1930,1930,1930,1930,0
20240625,180400,114026709,1930,1930,1930,1930,0
20240625,180300,114026709,1930,1930,1930,1930,0
20240625,180200,114026709,1930,1930,1930,1930,0
20240625,180100,114026709,1930,1930,1930,1930,0
20240625,180000,114026709,1930,1930,1930,1930,0
20240625,175900,114026709,1930,1930,1930,1930,0
20240625,175800,114026709,1930,1930,1930,1930,0
20240625,175700,114026709,1930,1930,1930,1930,0
20240625,175600,114026709,1930,1930,1930,1930,0
20240625,175500,114026709,1930,1930,1930,1930,0
20240625,175400,114026709,1930,1930,1930,1930,0
20240625,175300,114026709,1930,1930,1930,1930,0
20240625,175200,114026709,1930,1930,1930,1930,0
20240625,175100,114026709,1930,1930,1930,1930,0
20240625,175000,114026709,1930,1930,1930,1930,0
20240625,174900,114026709,1930,1930,1930,1930,0
20240625,174800,114026709,1930,1930,1930,1930,0
20240625,174700,114026709,1930,1930,1930,1930,0
20240625,174600,114026709,1930,1930,1930,1930,0
20240625,174500,114026709,1930,1930,1930,1930,0
20240625,174400,114026709,1930,1930,1930,1930,0
20240625,174300,114026709,1930,1930,1930,1930,0
20240625,174200,114026709,1930,1930,1930,1930,0
20240625,174100,114026709,1930,1930,1930,1930,0
20240625,174000,114026709,1930,1930,1930,1930,0
20240625,173900,114026709,1930,1930,1930,1930,0
20240625,173800,114026709,1930,1930,1930,1930,0
20240625,173700,114026709,1930,1930,1930,1930,1170
20240625,173600,114026709,1930,1930,1930,1930,0
20240625,173500,114026709,1930,1930,1930,1930,0
20240625,173400,114026709,1930,1930,1930,1930,0
20240625,173300,114026709,1930,1930,1930,1930,0
20240625,173200,114026709,1930,1930,1930,1930,0
20240625,173100,114026709,1930,1930,1930,1930,0
20240625,173000,114026709,1930,1930,1930,1930,0
20240625,172900,114026709,1930,1930,1930,1930,0
20240625,172800,114026709,1930,1930,1930,1930,0
20240625,172700,114026709,1930,1930,1930,1930,0
20240625,172600,114026709,1930,1930,1930,1930,0
20240625,172500,114026709,1930,1930,1930,1930,0
20240625,172400,114026709,1930,1930,1930,1930,0
20240625,172300,114026709,1930,1930,1930,1930,0
20240625,172200,114026709,1930,1930,1930,1930,0
20240625,172100,114026709,1930,1930,1930,1930,0
20240625,172000,114026709,1930,1930,1930,1930,0
20240625,171900,114026709,1930,1930,1930,1930,0
20240625,171800,114026709,1930,1930,1930,1930,0
20240625,171700,114026709,1930,1930,1930,1930,0
20240625,171600,114026709,1930,1930,1930,1930,0
20240625,171500,114026709,1930,1930,1930,1930,0
20240625,171400,114026709,1930,1930,1930,1930,0
20240625,171300,114026709,1930,1930,1930,1930,0
20240625,171200,114026709,1930,1930,1930,1930,0
20240625,171100,114026709,1930,1930,1930,1930,0
20240625,171000,114026709,1930,1930,1930,1930,0
20240625,170900,114026709,1930,1930,1930,1930,0
20240625,170800,114026709,1930,1930,1930,1930,0
20240625,170700,114026709,1930,1930,1930,1930,1170
20240625,170600,114026709,1930,1930,1930,1930,0
20240625,170500,114026709,1930,1930,1930,1930,0
20240625,170400,114026709,1930,1930,1930,1930,0
20240625,170300,114026709,1930,1930,1930,1930,0
20240625,170200,114026709,1930,1930,1930,1930,0
20240625,170100,114026709,1930,1930,1930,1930,0
20240625,170000,114026709,1930,1930,1930,1930,0
20240625,165900,114026709,1930,1930,1930,1930,0
20240625,165800,114026709,1930,1930,1930,1930,0
20240625,165700,114026709,1930,1930,1930,1930,0
20240625,165600,114026709,1930,1930,1930,1930,0
20240625,165500,114026709,1930,1930,1930,1930,0
20240625,165400,114026709,1930,1930,1930,1930,0
20240625,165300,114026709,1930,1930,1930,1930,0
20240625,165200,114026709,1930,1930,1930,1930,0
20240625,165100,114026709,1930,1930,1930,1930,0
20240625,165000,114026709,1930,1930,1930,1930,0
20240625,164900,114026709,1930,1930,1930,1930,0
20240625,164800,114026709,1930,1930,1930,1930,0
20240625,164700,114026709,1930,1930,1930,1930,0
20240625,164600,114026709,1930,1930,1930,1930,0
20240625,164500,114026709,1930,1930,1930,1930,0
20240625,164400,114026709,1930,1930,1930,1930,0
20240625,164300,114026709,1930,1930,1930,1930,0
20240625,164200,114026709,1930,1930,1930,1930,0
20240625,164100,114026709,1930,1930,1930,1930,0
20240625,164000,114026709,1930,1930,1930,1930,0
20240625,163900,114026709,1930,1930,1930,1930,0
20240625,163800,114026709,1930,1930,1930,1930,0
20240625,163700,114026709,1930,1930,1930,1930,1170
20240625,163600,114026709,1930,1930,1930,1930,0
20240625,163500,114026709,1930,1930,1930,1930,0
20240625,163400,114026709,1930,1930,1930,1930,0
20240625,163300,114026709,1930,1930,1930,1930,0
20240625,163200,114026709,1930,1930,1930,1930,0
20240625,163100,114026709,1930,1930,1930,1930,0
20240625,163000,114026709,1930,1930,1930,1930,0
20240625,162900,114026709,1930,1930,1930,1930,0
20240625,162800,114026709,1930,1930,1930,1930,0
20240625,162700,114026709,1930,1930,1930,1930,0
20240625,162600,114026709,1930,1930,1930,1930,0
20240625,162500,114026709,1930,1930,1930,1930,0
20240625,162400,114026709,1930,1930,1930,1930,0
20240625,162300,114026709,1930,1930,1930,1930,0
20240625,162200,114026709,1930,1930,1930,1930,0
20240625,162100,114026709,1930,1930,1930,1930,0
20240625,162000,114026709,1930,1930,1930,1930,0
20240625,161900,114026709,1930,1930,1930,1930,0
20240625,161800,114026709,1930,1930,1930,1930,0
20240625,161700,114026709,1930,1930,1930,1930,0
20240625,161600,114026709,1930,1930,1930,1930,0
20240625,161500,114026709,1930,1930,1930,1930,0
20240625,161400,114026709,1930,1930,1930,1930,0
20240625,161300,114026709,1930,1930,1930,1930,0
20240625,161200,114026709,1930,1930,1930,1930,0
20240625,161100,114026709,1930,1930,1930,1930,0
20240625,161000,114026709,1930,1930,1930,1930,0
20240625,160900,114026709,1930,1930,1930,1930,0
20240625,160800,114026709,1930,1930,1930,1930,0
20240625,160700,114026709,1930,1930,1930,1930,1170
20240625,160600,114026709,1930,1930,1930,1930,0
20240625,160500,114026709,1930,1930,1930,1930,0
20240625,160400,114026709,1930,1930,1930,1930,0
20240625,160300,114026709,1930,1930,1930,1930,0
20240625,160200,114026709,1930,1930,1930,1930,0
20240625,160100,114026709,1930,1930,1930,1930,0
20240625,160000,114026709,1930,1930,1930,1930,0
20240625,155900,114026709,1930,1930,1930,1930,0
20240625,155800,114026709,1930,1930,1930,1930,0
20240625,155700,114026709,1930,1930,1930,1930,0
20240625,155600,114026709,1930,1930,1930,1930,0
20240625,155500,114026709,1930,1930,1930,1930,0
20240625,155400,114026709,1930,1930,1930,1930,0
20240625,155300,114026709,1930,1930,1930,1930,0
20240625,155200,114026709,1930,1930,1930,1930,0
20240625,155100,114026709,1930,1930,1930,1930,0
20240625,155000,114026709,1930,1930,1930,1930,0
20240625,154900,114026709,1930,1930,1930,1930,0
20240625,154800,114026709,1930,1930,1930,1930,0
20240625,154700,114026709,1930,1930,1930,1930,0
20240625,154600,114026709,1930,1930,1930,1930,0
20240625,154500,114026709,1930,1930,1930,1930,0
20240625,154400,114026709,1930,1930,1930,1930,0
20240625,154300,114026709,1930,1930,1930,1930,0
20240625,154200,114026709,1930,1930,1930,1930,0
20240625,154100,114026709,1930,1930,1930,1930,0
20240625,154000,114026709,1930,1930,1930,1930,0
20240625,153900,114026709,1930,1930,1930,1930,0
20240625,153800,114026709,1930,1930,1930,1930,0
20240625,153700,114026709,1930,1930,1930,1930,1170
20240625,153600,114026709,1930,1930,1930,1930,0
20240625,153500,114026709,1930,1930,1930,1930,0
20240625,153400,114026709,1930,1930,1930,1930,0
20240625,153300,114026709,1930,1930,1930,1930,0
20240625,153200,114026709,1930,1930,1930,1930,0
20240625,153100,114026709,1930,1930,1930,1930,0
20240625,153000,114026709,1930,1930,1930,1930,1170
20240625,152900,111768609,1930,1930,1930,1930,0
20240625,152800,111768609,1930,1930,1930,1930,0
20240625,152700,111768609,1930,1930,1930,1930,0
20240625,152600,111768609,1930,1930,1930,1930,0
20240625,152500,111768609,1930,1930,1930,1930,0
20240625,152400,111768609,1930,1930,1930,1930,0
20240625,152300,111768609,1930,1930,1930,1930,0
20240625,152200,111768609,1930,1930,1930,1930,0
20240625,152100,111768609,1930,1930,1930,1930,0
20240625,152000,111768609,1930,1930,1930,1930,0
20240625,151900,111768609,1930,1930,1930,1930,0
20240625,151800,111768609,1930,1929,1930,1924,276
20240625,151700,111236409,1929,1921,1929,1920,99
20240625,151600,111046319,1922,1925,1929,1922,13
20240625,151500,111021287,1926,1929,1929,1926,10
20240625,151400,111002007,1929,1929,1929,1929,0
20240625,151300,111002007,1929,1929,1929,1929,1
20240625,151200,111000078,1928,1926,1928,1926,781
20240625,151100,109495343,1926,1925,1926,1925,5
20240625,151000,109485717,1925,1927,1927,1925,80
20240625,150900,109331561,1927,1927,1927,1927,0
20240625,150800,109331561,1927,1927,1927,1927,90
20240625,150700,109158131,1927,1927,1927,1927,3
20240625,150600,109152350,1928,1928,1928,1928,0
20240625,150500,109152350,1928,1928,1928,1928,1
20240625,150400,109150422,1927,1927,1927,1927,67
20240625,150300,109021313,1927,1927,1927,1927,0
20240625,150200,109021313,1927,1927,1927,1927,0
20240625,150100,109021313,1927,1927,1927,1927,0
20240625,150000,109021313,1927,1927,1927,1927,2
20240625,145900,109017459,1929,1929,1929,1929,0
20240625,145800,109017459,1929,1929,1929,1929,0
20240625,145700,109017459,1929,1929,1929,1929,0
20240625,145600,109017459,1929,1929,1929,1929,1
20240625,145500,109015530,1924,1929,1929,1924,64
20240625,145400,108892368,1929,1929,1929,1929,0
20240625,145300,108892368,1929,1929,1929,1929,0
20240625,145200,108892368,1929,1929,1929,1929,0
20240625,145100,108892368,1929,1929,1929,1929,0
20240625,145000,108892368,1929,1929,1929,1929,161
20240625,144900,108581799,1926,1926,1926,1926,0
20240625,144800,108581799,1926,1926,1926,1926,1
20240625,144700,108579873,1929,1929,1929,1929,1
20240625,144600,108577944,1927,1927,1927,1927,0
20240625,144500,108577944,1927,1928,1930,1927,4
20240625,144400,108570231,1930,1930,1930,1930,0
20240625,144300,108570231,1930,1930,1930,1930,0
20240625,144200,108570231,1930,1929,1930,1929,3
20240625,144100,108564443,1930,1930,1930,1930,0
20240625,144000,108564443,1930,1930,1930,1930,0
20240625,143900,108564443,1930,1930,1930,1930,0
20240625,143800,108564443,1930,1930,1930,1930,0
20240625,143700,108564443,1930,1930,1930,1930,117
20240625,143600,108338633,1930,1930,1930,1930,33
20240625,143500,108274943,1930,1930,1930,1930,1
20240625,143400,108273013,1929,1929,1930,1929,31
20240625,143300,108213213,1928,1928,1928,1928,48
20240625,143200,108120669,1927,1927,1927,1927,0
20240625,143100,108120669,1927,1927,1927,1927,0
20240625,143000,108120669,1927,1927,1927,1927,0
20240625,142900,108120669,1927,1928,1929,1927,118
20240625,142800,107893177,1930,1930,1930,1930,0
20240625,142700,107893177,1930,1930,1930,1930,0
20240625,142600,107893177,1930,1930,1930,1930,0
20240625,142500,107893177,1930,1930,1930,1930,2
20240625,142400,107889317,1930,1928,1930,1928,353
20240625,142300,107208431,1930,1930,1930,1930,0
20240625,142200,107208431,1930,1930,1930,1930,0
20240625,142100,107208431,1930,1930,1930,1930,0
20240625,142000,107208431,1930,1930,1930,1930,0
20240625,141900,107208431,1930,1930,1930,1930,0
20240625,141800,107208431,1930,1929,1930,1929,103
20240625,141700,107009743,1929,1929,1929,1929,0
20240625,141600,107009743,1929,1929,1929,1929,0
20240625,141500,107009743,1929,1929,1929,1929,0
20240625,141400,107009743,1929,1929,1929,1929,0
20240625,141300,107009743,1929,1929,1929,1929,0
20240625,141200,107009743,1929,1929,1929,1929,0
20240625,141100,107009743,1929,1929,1929,1929,0
20240625,141000,107009743,1929,1929,1929,1929,0
20240625,140900,107009743,1929,1929,1929,1929,0
20240625,140800,107009743,1929,1929,1929,1929,0
20240625,140700,107009743,1929,1929,1929,1929,0
20240625,140600,107009743,1929,1929,1929,1929,0
20240625,140500,107009743,1929,1929,1929,1929,0
20240625,140400,107009743,1929,1929,1929,1929,0
20240625,140300,107009743,1929,1929,1929,1929,0
20240625,140200,107009743,1929,1929,1929,1929,0
20240625,140100,107009743,1929,1928,1929,1928,109
20240625,140000,106799582,1928,1928,1928,1928,186
20240625,135900,106440974,1927,1927,1927,1927,381
20240625,135800,105706787,1927,1927,1927,1927,0
20240625,135700,105706787,1927,1927,1927,1927,0
20240625,135600,105706787,1927,1927,1927,1927,0
20240625,135500,105706787,1927,1927,1927,1927,20
20240625,135400,105668247,1927,1927,1927,1927,0
20240625,135300,105668247,1927,1927,1927,1927,0
20240625,135200,105668247,1927,1927,1927,1927,0
20240625,135100,105668247,1927,1927,1927,1927,0
20240625,135000,105668247,1927,1927,1927,1927,0
20240625,134900,105668247,1927,1927,1927,1927,105
20240625,134800,105465912,1927,1927,1927,1927,0
20240625,134700,105465912,1927,1926,1927,1926,41
20240625,134600,105386945,1927,1927,1927,1927,0
20240625,134500,105386945,1927,1927,1927,1927,0
20240625,134400,105386945,1927,1927,1927,1926,60
20240625,134300,105271365,1927,1927,1927,1927,0
20240625,134200,105271365,1927,1927,1927,1927,0
20240625,134100,105271365,1927,1927,1927,1927,2
20240625,134000,105267511,1927,1927,1927,1927,0
20240625,133900,105267511,1927,1927,1927,1927,0
20240625,133800,105267511,1927,1927,1927,1927,1
20240625,133700,105265584,1921,1921,1921,1921,0
20240625,133600,105265584,1921,1921,1921,1921,0
20240625,133500,105265584,1921,1921,1921,1921,30
20240625,133400,105207954,1921,1921,1921,1921,0
20240625,133300,105207954,1921,1921,1921,1921,0
20240625,133200,105207954,1921,1921,1921,1921,0
20240625,133100,105207954,1921,1921,1921,1921,0
20240625,133000,105207954,1921,1922,1922,1921,20
20240625,132900,105169533,1923,1923,1923,1923,0
20240625,132800,105169533,1923,1923,1923,1923,0
20240625,132700,105169533,1923,1923,1923,1923,0
20240625,132600,105169533,1923,1923,1923,1923,5
20240625,132500,105159918,1923,1923,1923,1923,0
20240625,132400,105159918,1923,1923,1923,1923,0
20240625,132300,105159918,1923,1923,1923,1923,0
20240625,132200,105159918,1923,1923,1923,1923,0
20240625,132100,105159918,1923,1926,1926,1923,10
20240625,132000,105140670,1928,1928,1928,1928,56
20240625,131900,105032702,1928,1928,1928,1928,0
20240625,131800,105032702,1928,1928,1928,1928,0
20240625,131700,105032702,1928,1928,1928,1928,50
20240625,131600,104936302,1927,1927,1927,1927,0
20240625,131500,104936302,1927,1927,1927,1927,0
20240625,131400,104936302,1927,1927,1927,1927,0
20240625,131300,104936302,1927,1927,1927,1927,0
20240625,131200,104936302,1927,1927,1927,1927,1
20240625,131100,104934375,1928,1928,1928,1928,0
20240625,131000,104934375,1928,1928,1928,1928,0
20240625,130900,104934375,1928,1928,1928,1928,0
20240625,130800,104934375,1928,1928,1928,1928,0
20240625,130700,104934375,1928,1928,1928,1928,0
20240625,130600,104934375,1928,1928,1928,1928,0
20240625,130500,104934375,1928,1928,1928,1928,0
20240625,130400,104934375,1928,1927,1928,1927,70
20240625,130300,104799435,1927,1927,1927,1927,0
20240625,130200,104799435,1927,1927,1927,1927,10
20240625,130100,104780165,1929,1929,1929,1929,0
20240625,130000,104780165,1929,1929,1929,1929,0
20240625,125900,104780165,1929,1929,1929,1929,0
20240625,125800,104780165,1929,1929,1929,1929,0
20240625,125700,104780165,1929,1929,1929,1929,0
20240625,125600,104780165,1929,1929,1929,1929,10
20240625,125500,104760875,1929,1929,1929,1929,0
20240625,125400,104760875,1929,1929,1929,1929,1
20240625,125300,104758946,1930,1930,1930,1930,0
20240625,125200,104758946,1930,1930,1930,1930,0
20240625,125100,104758946,1930,1930,1930,1930,0
20240625,125000,104758946,1930,1929,1930,1929,2
20240625,124900,104755087,1929,1929,1929,1929,208
20240625,124800,104353855,1929,1929,1929,1929,0
20240625,124700,104353855,1929,1929,1929,1929,0
20240625,124600,104353855,1929,1929,1929,1929,0
20240625,124500,104353855,1929,1929,1929,1929,0
20240625,124400,104353855,1929,1929,1929,1929,0
20240625,124300,104353855,1929,1929,1929,1929,0
20240625,124200,104353855,1929,1929,1929,1929,0
20240625,124100,104353855,1929,1921,1929,1917,240
20240625,124000,103893753,1922,1922,1922,1922,1
20240625,123900,103891831,1930,1930,1930,1930,0
20240625,123800,103891831,1930,1930,1930,1930,0
20240625,123700,103891831,1930,1930,1930,1930,0
20240625,123600,103891831,1930,1929,1930,1929,10
20240625,123500,103872540,1929,1929,1929,1929,1
20240625,123400,103870611,1923,1926,1926,1923,4
20240625,123300,103862913,1930,1930,1930,1930,0
20240625,123200,103862913,1930,1930,1930,1930,0
20240625,123100,103862913,1930,1930,1930,1930,2
20240625,123000,103859053,1930,1929,1930,1929,4
20240625,122900,103851336,1929,1924,1929,1924,2655
20240625,122800,98740620,1925,1925,1925,1925,9
20240625,122700,98723295,1928,1916,1928,1914,5
20240625,122600,98713708,1929,1914,1929,1914,27
20240625,122500,98662002,1929,1929,1929,1929,0
20240625,122400,98662002,1929,1929,1929,1929,0
20240625,122300,98662002,1929,1929,1929,1929,0
20240625,122200,98662002,1929,1929,1929,1929,0
20240625,122100,98662002,1929,1928,1929,1910,94
20240625,122000,98481757,1929,1929,1929,1929,100
20240625,121900,98288857,1929,1928,1929,1928,34
20240625,121800,98223304,1929,1929,1929,1929,0
20240625,121700,98223304,1929,1929,1929,1929,10
20240625,121600,98204014,1929,1928,1929,1928,101
20240625,121500,98009285,1929,1928,1929,1928,71
20240625,121400,97872396,1929,1929,1929,1929,0
20240625,121300,97872396,1929,1929,1929,1929,0
20240625,121200,97872396,1929,1929,1929,1929,1
20240625,121100,97870467,1930,1930,1930,1930,40
20240625,121000,97793267,1930,1930,1930,1930,100
20240625,120900,97600267,1930,1930,1930,1930,0
20240625,120800,97600267,1930,1930,1930,1930,0
20240625,120700,97600267,1930,1930,1930,1930,0
20240625,120600,97600267,1930,1930,1930,1930,500
20240625,120500,96635267,1930,1930,1930,1930,0
20240625,120400,96635267,1930,1930,1930,1930,0
20240625,120300,96635267,1930,1930,1930,1930,1
20240625,120200,96633337,1930,1930,1930,1930,0
20240625,120100,96633337,1930,1930,1930,1930,1
20240625,120000,96631407,1929,1929,1929,1929,201
20240625,115900,96243678,1930,1930,1930,1930,0
20240625,115800,96243678,1930,1930,1930,1930,0
20240625,115700,96243678,1930,1930,1930,1930,50
20240625,115600,96147178,1930,1931,1931,1930,33
20240625,115500,96083458,1931,1931,1931,1931,1
20240625,115400,96081527,1932,1932,1932,1932,1
20240625,115300,96079595,1929,1929,1929,1929,0
20240625,115200,96079595,1929,1930,1930,1929,10
20240625,115100,96060304,1932,1932,1932,1932,0
20240625,115000,96060304,1932,1932,1932,1932,0
20240625,114900,96060304,1932,1931,1932,1930,11
20240625,114800,96039065,1932,1931,1932,1931,3
20240625,114700,96033271,1932,1932,1932,1932,1
20240625,114600,96031339,1933,1932,1933,1932,5
20240625,114500,96021678,1933,1933,1933,1932,3
20240625,114400,96015880,1933,1933,1933,1933,0
20240625,114300,96015880,1933,1933,1935,1933,128
20240625,114200,95768454,1935,1935,1935,1935,245
20240625,114100,95294379,1935,1928,1935,1928,1002
20240625,114000,93356516,1934,1918,1934,1918,1110
20240625,113900,91224209,1918,1918,1918,1918,0
20240625,113800,91224209,1918,1913,1918,1913,110
20240625,113700,91013756,1915,1915,1915,1915,1
20240625,113600,91011841,1913,1913,1913,1913,611
20240625,113500,89842998,1913,1912,1913,1912,2
20240625,113400,89839173,1913,1913,1913,1913,8
20240625,113300,89823869,1911,1911,1911,1911,1
20240625,113200,89821958,1913,1913,1913,1913,0
20240625,113100,89821958,1913,1913,1913,1913,0
20240625,113000,89821958,1913,1913,1913,1913,0
20240625,112900,89821958,1913,1913,1913,1913,0
20240625,112800,89821958,1913,1913,1913,1913,0
20240625,112700,89821958,1913,1913,1913,1913,0
20240625,112600,89821958,1913,1912,1913,1912,90
20240625,112500,89649841,1912,1912,1912,1912,0
20240625,112400,89649841,1912,1912,1912,1912,0
20240625,112300,89649841,1912,1912,1912,1912,180
20240625,112200,89305681,1912,1910,1912,1910,101
20240625,112100,89112769,1912,1912,1912,1912,0
20240625,112000,89112769,1912,1910,1912,1910,5
20240625,111900,89103217,1912,1912,1912,1912,0
20240625,111800,89103217,1912,1912,1912,1912,1
20240625,111700,89101305,1912,1912,1912,1912,0
20240625,111600,89101305,1912,1912,1912,1912,0
20240625,111500,89101305,1912,1912,1912,1912,2
20240625,111400,89097481,1911,1911,1911,1911,0
20240625,111300,89097481,1911,1911,1911,1911,0
20240625,111200,89097481,1911,1908,1911,1903,26
20240625,111100,89047965,1910,1910,1910,1909,4
20240625,111000,89040327,1911,1911,1911,1911,0
20240625,110900,89040327,1911,1911,1913,1911,301
20240625,110800,88465114,1911,1911,1911,1911,0
20240625,110700,88465114,1911,1911,1911,1911,1
20240625,110600,88463203,1911,1911,1911,1911,0
20240625,110500,88463203,1911,1909,1911,1900,972
20240625,110400,86615093,1911,1911,1911,1911,0
20240625,110300,86615093,1911,1911,1911,1911,0
20240625,110200,86615093,1911,1911,1911,1911,15
20240625,110100,86586428,1911,1905,1911,1905,278
20240625,110000,86056780,1905,1905,1905,1905,126
20240625,105900,85816750,1905,1905,1905,1905,17
20240625,105800,85784365,1906,1906,1906,1906,561
20240625,105700,84715099,1906,1906,1906,1906,82
20240625,105600,84558807,1910,1910,1910,1910,0
20240625,105500,84558807,1910,1910,1910,1910,0
20240625,105400,84558807,1910,1910,1910,1910,0
20240625,105300,84558807,1910,1910,1910,1910,0
20240625,105200,84558807,1910,1905,1910,1905,96
20240625,105100,84375922,1905,1904,1905,1904,1035
20240625,105000,82405281,1904,1905,1905,1904,2
20240625,104900,82401472,1903,1905,1905,1903,140
20240625,104800,82134972,1905,1905,1905,1905,2
20240625,104700,82131162,1903,1903,1903,1903,0
20240625,104600,82131162,1903,1903,1903,1903,443
20240625,104500,81288133,1903,1903,1903,1900,503
20240625,104400,80332325,1902,1902,1902,1902,455
20240625,104300,79466915,1902,1902,1902,1902,944
20240625,104200,77671427,1903,1903,1903,1903,0
20240625,104100,77671427,1903,1903,1903,1903,0
20240625,104000,77671427,1903,1903,1903,1903,4
20240625,103900,77663815,1903,1903,1903,1903,0
20240625,103800,77663815,1903,1903,1903,1903,200
20240625,103700,77283215,1903,1905,1905,1903,322
20240625,103600,76670049,1905,1905,1905,1905,3
20240625,103500,76664334,1905,1904,1905,1902,11
20240625,103400,76643402,1905,1910,1910,1905,31
20240625,103300,76584297,1910,1910,1910,1910,0
20240625,103200,76584297,1910,1910,1910,1910,0
20240625,103100,76584297,1910,1910,1910,1910,0
20240625,103000,76584297,1910,1910,1910,1910,0
20240625,102900,76584297,1910,1905,1910,1902,479
20240625,102800,75672774,1910,1911,1911,1902,63
20240625,102700,75552867,1913,1912,1913,1912,202
20240625,102600,75166642,1913,1912,1913,1912,91
20240625,102500,74992649,1913,1912,1913,1912,110
20240625,102400,74782328,1912,1912,1912,1912,0
20240625,102300,74782328,1912,1912,1912,1912,0
20240625,102200,74782328,1912,1912,1912,1912,50
20240625,102100,74686728,1912,1912,1912,1912,0
20240625,102000,74686728,1912,1903,1912,1903,6
20240625,101900,74675265,1912,1912,1912,1912,1
20240625,101800,74673353,1914,1914,1914,1914,0
20240625,101700,74673353,1914,1914,1914,1914,0
20240625,101600,74673353,1914,1912,1914,1903,728
20240625,101500,73285267,1914,1914,1914,1914,0
20240625,101400,73285267,1914,1914,1914,1914,5
20240625,101300,73275697,1914,1914,1914,1914,0
20240625,101200,73275697,1914,1914,1914,1914,100
20240625,101100,73084297,1914,1914,1914,1914,50
20240625,101000,72988597,1914,1912,1914,1912,3
20240625,100900,72982859,1914,1914,1914,1914,103
20240625,100800,72785717,1914,1914,1914,1914,140
20240625,100700,72517757,1910,1911,1911,1910,52
20240625,100600,72418432,1912,1917,1917,1912,570
20240625,100500,71326691,1918,1918,1918,1918,0
20240625,100400,71326691,1918,1918,1918,1918,222
20240625,100300,70900895,1919,1921,1921,1919,114
20240625,100200,70682123,1923,1923,1923,1923,1
20240625,100100,70680200,1923,1923,1923,1923,12
20240625,100000,70657124,1923,1923,1923,1923,1
20240625,095900,70655201,1923,1923,1923,1921,28
20240625,095800,70601361,1923,1921,1923,1920,929
20240625,095700,68817677,1923,1921,1923,1921,89
20240625,095600,68646706,1921,1918,1921,1918,1406
20240625,095500,65949920,1918,1918,1918,1918,1
20240625,095400,65948002,1918,1918,1918,1917,536
20240625,095300,64920167,1918,1916,1918,1916,82
20240625,095200,64763053,1916,1918,1918,1916,15
20240625,095100,64734289,1918,1918,1918,1918,3
20240625,095000,64728535,1918,1919,1919,1918,4
20240625,094900,64720860,1919,1919,1919,1919,0
20240625,094800,64720860,1919,1919,1919,1919,1
20240625,094700,64718941,1919,1921,1921,1913,172
20240625,094600,64389784,1915,1915,1915,1915,523
20240625,094500,63388239,1915,1915,1915,1915,3
20240625,094400,63382494,1910,1905,1910,1905,767
20240625,094300,61920359,1905,1905,1905,1905,100
20240625,094200,61729859,1905,1900,1905,1900,1409
20240625,094100,59051691,1900,1900,1900,1900,0
20240625,094000,59051691,1900,1900,1900,1898,391
20240625,093900,58309467,1900,1900,1900,1900,110
20240625,093800,58100467,1900,1896,1900,1890,2999
20240625,093700,52413751,1890,1900,1900,1887,2583
20240625,093600,47518934,1901,1901,1904,1901,203
20240625,093500,47132941,1905,1900,1905,1900,1371
20240625,093400,44527749,1901,1910,1910,1901,4273
20240625,093300,36374443,1910,1911,1915,1910,2426
20240625,093200,31740777,1915,1915,1915,1915,0
20240625,093100,31740777,1915,1910,1915,1910,8
20240625,093000,31725485,1915,1915,1915,1911,29
20240625,092900,31669954,1907,1910,1915,1907,1947
20240625,092800,27952218,1915,1917,1917,1911,3604
20240625,092700,21063933,1916,1934,1934,1916,670
20240625,092600,19777889,1934,1935,1935,1924,1089
20240625,092500,17681492,1931,1934,1935,1931,91
20240625,092400,17505476,1935,1932,1935,1932,2
20240625,092300,17501609,1935,1935,1935,1935,0
20240625,092200,17501609,1935,1935,1935,1935,0
20240625,092100,17501609,1935,1935,1935,1935,1
20240625,092000,17499674,1934,1934,1934,1934,99
20240625,091900,17308208,1934,1933,1934,1933,2
20240625,091800,17304341,1935,1935,1935,1935,0
20240625,091700,17304341,1935,1928,1935,1928,412
20240625,091600,16509981,1934,1928,1934,1928,1230
20240625,091500,14138008,1928,1928,1928,1928,0
20240625,091400,14138008,1928,1924,1928,1924,193
20240625,091300,13766672,1924,1926,1928,1916,4789
20240625,091200,4583777,1926,1926,1926,1926,0
20240625,091100,4583777,1926,1916,1926,1916,63
20240625,091000,4463059,1928,1928,1928,1928,0
20240625,090900,4463059,1928,1928,1928,1928,0
20240625,090800,4463059,1928,1915,1928,1915,1010
20240625,090700,2515883,1914,1914,1914,1914,0
20240625,090600,2515883,1914,1913,1914,1913,267
20240625,090500,2005093,1913,1928,1928,1913,85
20240625,090400,1842443,1930,1930,1930,1930,0
20240625,090300,1842443,1930,1911,1934,1911,93
20240625,090200,1663348,1909,1909,1909,1909,1
20240625,090100,1661439,1938,1915,1938,1914,198
20240625,090000,1282286,1914,1940,1940,1914,662