KissMeData/299170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203700,99503111,1934,1934,1934,1934,356
20230802,203600,99503111,1934,1934,1934,1934,0
20230802,203500,99503111,1934,1934,1934,1934,0
20230802,203400,99503111,1934,1934,1934,1934,0
20230802,203300,99503111,1934,1934,1934,1934,0
20230802,203200,99503111,1934,1934,1934,1934,0
20230802,203100,99503111,1934,1934,1934,1934,0
20230802,203000,99503111,1934,1934,1934,1934,0
20230802,202900,99503111,1934,1934,1934,1934,0
20230802,202800,99503111,1934,1934,1934,1934,0
20230802,202700,99503111,1934,1934,1934,1934,0
20230802,202600,99503111,1934,1934,1934,1934,0
20230802,202500,99503111,1934,1934,1934,1934,0
20230802,202400,99503111,1934,1934,1934,1934,0
20230802,202300,99503111,1934,1934,1934,1934,0
20230802,202200,99503111,1934,1934,1934,1934,0
20230802,202100,99503111,1934,1934,1934,1934,0
20230802,202000,99503111,1934,1934,1934,1934,0
20230802,201900,99503111,1934,1934,1934,1934,0
20230802,201800,99503111,1934,1934,1934,1934,0
20230802,201700,99503111,1934,1934,1934,1934,0
20230802,201600,99503111,1934,1934,1934,1934,0
20230802,201500,99503111,1934,1934,1934,1934,0
20230802,201400,99503111,1934,1934,1934,1934,0
20230802,201300,99503111,1934,1934,1934,1934,0
20230802,201200,99503111,1934,1934,1934,1934,0
20230802,201100,99503111,1934,1934,1934,1934,0
20230802,201000,99503111,1934,1934,1934,1934,0
20230802,200900,99503111,1934,1934,1934,1934,0
20230802,200800,99503111,1934,1934,1934,1934,0
20230802,200700,99503111,1934,1934,1934,1934,356
20230802,200600,99503111,1934,1934,1934,1934,0
20230802,200500,99503111,1934,1934,1934,1934,0
20230802,200400,99503111,1934,1934,1934,1934,0
20230802,200300,99503111,1934,1934,1934,1934,0
20230802,200200,99503111,1934,1934,1934,1934,0
20230802,200100,99503111,1934,1934,1934,1934,0
20230802,200000,99503111,1934,1934,1934,1934,0
20230802,195900,99503111,1934,1934,1934,1934,0
20230802,195800,99503111,1934,1934,1934,1934,0
20230802,195700,99503111,1934,1934,1934,1934,0
20230802,195600,99503111,1934,1934,1934,1934,0
20230802,195500,99503111,1934,1934,1934,1934,0
20230802,195400,99503111,1934,1934,1934,1934,0
20230802,195300,99503111,1934,1934,1934,1934,0
20230802,195200,99503111,1934,1934,1934,1934,0
20230802,195100,99503111,1934,1934,1934,1934,0
20230802,195000,99503111,1934,1934,1934,1934,0
20230802,194900,99503111,1934,1934,1934,1934,0
20230802,194800,99503111,1934,1934,1934,1934,0
20230802,194700,99503111,1934,1934,1934,1934,0
20230802,194600,99503111,1934,1934,1934,1934,0
20230802,194500,99503111,1934,1934,1934,1934,0
20230802,194400,99503111,1934,1934,1934,1934,0
20230802,194300,99503111,1934,1934,1934,1934,0
20230802,194200,99503111,1934,1934,1934,1934,0
20230802,194100,99503111,1934,1934,1934,1934,0
20230802,194000,99503111,1934,1934,1934,1934,0
20230802,193900,99503111,1934,1934,1934,1934,0
20230802,193800,99503111,1934,1934,1934,1934,0
20230802,193700,99503111,1934,1934,1934,1934,356
20230802,193600,99503111,1934,1934,1934,1934,0
20230802,193500,99503111,1934,1934,1934,1934,0
20230802,193400,99503111,1934,1934,1934,1934,0
20230802,193300,99503111,1934,1934,1934,1934,0
20230802,193200,99503111,1934,1934,1934,1934,0
20230802,193100,99503111,1934,1934,1934,1934,0
20230802,193000,99503111,1934,1934,1934,1934,0
20230802,192900,99503111,1934,1934,1934,1934,0
20230802,192800,99503111,1934,1934,1934,1934,0
20230802,192700,99503111,1934,1934,1934,1934,0
20230802,192600,99503111,1934,1934,1934,1934,0
20230802,192500,99503111,1934,1934,1934,1934,0
20230802,192400,99503111,1934,1934,1934,1934,0
20230802,192300,99503111,1934,1934,1934,1934,0
20230802,192200,99503111,1934,1934,1934,1934,0
20230802,192100,99503111,1934,1934,1934,1934,0
20230802,192000,99503111,1934,1934,1934,1934,0
20230802,191900,99503111,1934,1934,1934,1934,0
20230802,191800,99503111,1934,1934,1934,1934,0
20230802,191700,99503111,1934,1934,1934,1934,0
20230802,191600,99503111,1934,1934,1934,1934,0
20230802,191500,99503111,1934,1934,1934,1934,0
20230802,191400,99503111,1934,1934,1934,1934,0
20230802,191300,99503111,1934,1934,1934,1934,0
20230802,191200,99503111,1934,1934,1934,1934,0
20230802,191100,99503111,1934,1934,1934,1934,0
20230802,191000,99503111,1934,1934,1934,1934,0
20230802,190900,99503111,1934,1934,1934,1934,0
20230802,190800,99503111,1934,1934,1934,1934,0
20230802,190700,99503111,1934,1934,1934,1934,356
20230802,190600,99503111,1934,1934,1934,1934,0
20230802,190500,99503111,1934,1934,1934,1934,0
20230802,190400,99503111,1934,1934,1934,1934,0
20230802,190300,99503111,1934,1934,1934,1934,0
20230802,190200,99503111,1934,1934,1934,1934,0
20230802,190100,99503111,1934,1934,1934,1934,0
20230802,190000,99503111,1934,1934,1934,1934,0
20230802,185900,99503111,1934,1934,1934,1934,0
20230802,185800,99503111,1934,1934,1934,1934,0
20230802,185700,99503111,1934,1934,1934,1934,0
20230802,185600,99503111,1934,1934,1934,1934,0
20230802,185500,99503111,1934,1934,1934,1934,0
20230802,185400,99503111,1934,1934,1934,1934,0
20230802,185300,99503111,1934,1934,1934,1934,0
20230802,185200,99503111,1934,1934,1934,1934,0
20230802,185100,99503111,1934,1934,1934,1934,0
20230802,185000,99503111,1934,1934,1934,1934,0
20230802,184900,99503111,1934,1934,1934,1934,0
20230802,184800,99503111,1934,1934,1934,1934,0
20230802,184700,99503111,1934,1934,1934,1934,0
20230802,184600,99503111,1934,1934,1934,1934,0
20230802,184500,99503111,1934,1934,1934,1934,0
20230802,184400,99503111,1934,1934,1934,1934,0
20230802,184300,99503111,1934,1934,1934,1934,0
20230802,184200,99503111,1934,1934,1934,1934,0
20230802,184100,99503111,1934,1934,1934,1934,0
20230802,184000,99503111,1934,1934,1934,1934,0
20230802,183900,99503111,1934,1934,1934,1934,0
20230802,183800,99503111,1934,1934,1934,1934,0
20230802,183700,99503111,1934,1934,1934,1934,356
20230802,183600,99503111,1934,1934,1934,1934,0
20230802,183500,99503111,1934,1934,1934,1934,0
20230802,183400,99503111,1934,1934,1934,1934,0
20230802,183300,99503111,1934,1934,1934,1934,0
20230802,183200,99503111,1934,1934,1934,1934,0
20230802,183100,99503111,1934,1934,1934,1934,0
20230802,183000,99503111,1934,1934,1934,1934,0
20230802,182900,99503111,1934,1934,1934,1934,0
20230802,182800,99503111,1934,1934,1934,1934,0
20230802,182700,99503111,1934,1934,1934,1934,0
20230802,182600,99503111,1934,1934,1934,1934,0
20230802,182500,99503111,1934,1934,1934,1934,0
20230802,182400,99503111,1934,1934,1934,1934,0
20230802,182300,99503111,1934,1934,1934,1934,0
20230802,182200,99503111,1934,1934,1934,1934,0
20230802,182100,99503111,1934,1934,1934,1934,0
20230802,182000,99503111,1934,1934,1934,1934,0
20230802,181900,99503111,1934,1934,1934,1934,0
20230802,181800,99503111,1934,1934,1934,1934,0
20230802,181700,99503111,1934,1934,1934,1934,0
20230802,181600,99503111,1934,1934,1934,1934,0
20230802,181500,99503111,1934,1934,1934,1934,0
20230802,181400,99503111,1934,1934,1934,1934,0
20230802,181300,99503111,1934,1934,1934,1934,0
20230802,181200,99503111,1934,1934,1934,1934,0
20230802,181100,99503111,1934,1934,1934,1934,0
20230802,181000,99503111,1934,1934,1934,1934,0
20230802,180900,99503111,1934,1934,1934,1934,0
20230802,180800,99503111,1934,1934,1934,1934,0
20230802,180700,99503111,1934,1934,1934,1934,356
20230802,180600,99503111,1934,1934,1934,1934,0
20230802,180500,99503111,1934,1934,1934,1934,0
20230802,180400,99503111,1934,1934,1934,1934,0
20230802,180300,99503111,1934,1934,1934,1934,0
20230802,180200,99503111,1934,1934,1934,1934,0
20230802,180100,99503111,1934,1934,1934,1934,0
20230802,180000,99503111,1934,1934,1934,1934,0
20230802,175900,99503111,1934,1934,1934,1934,0
20230802,175800,99503111,1934,1934,1934,1934,0
20230802,175700,99503111,1934,1934,1934,1934,0
20230802,175600,99503111,1934,1934,1934,1934,0
20230802,175500,99503111,1934,1934,1934,1934,0
20230802,175400,99503111,1934,1934,1934,1934,0
20230802,175300,99503111,1934,1934,1934,1934,0
20230802,175200,99503111,1934,1934,1934,1934,0
20230802,175100,99503111,1934,1934,1934,1934,0
20230802,175000,99503111,1934,1934,1934,1934,0
20230802,174900,99503111,1934,1934,1934,1934,0
20230802,174800,99503111,1934,1934,1934,1934,0
20230802,174700,99503111,1934,1934,1934,1934,0
20230802,174600,99503111,1934,1934,1934,1934,0
20230802,174500,99503111,1934,1934,1934,1934,0
20230802,174400,99503111,1934,1934,1934,1934,0
20230802,174300,99503111,1934,1934,1934,1934,0
20230802,174200,99503111,1934,1934,1934,1934,0
20230802,174100,99503111,1934,1934,1934,1934,0
20230802,174000,99503111,1934,1934,1934,1934,0
20230802,173900,99503111,1934,1934,1934,1934,0
20230802,173800,99503111,1934,1934,1934,1934,0
20230802,173700,99503111,1934,1934,1934,1934,356
20230802,173600,99503111,1934,1934,1934,1934,0
20230802,173500,99503111,1934,1934,1934,1934,0
20230802,173400,99503111,1934,1934,1934,1934,0
20230802,173300,99503111,1934,1934,1934,1934,0
20230802,173200,99503111,1934,1934,1934,1934,0
20230802,173100,99503111,1934,1934,1934,1934,0
20230802,173000,99503111,1934,1934,1934,1934,0
20230802,172900,99503111,1934,1934,1934,1934,0
20230802,172800,99503111,1934,1934,1934,1934,0
20230802,172700,99503111,1934,1934,1934,1934,0
20230802,172600,99503111,1934,1934,1934,1934,0
20230802,172500,99503111,1934,1934,1934,1934,0
20230802,172400,99503111,1934,1934,1934,1934,0
20230802,172300,99503111,1934,1934,1934,1934,0
20230802,172200,99503111,1934,1934,1934,1934,0
20230802,172100,99503111,1934,1934,1934,1934,0
20230802,172000,99503111,1934,1934,1934,1934,0
20230802,171900,99503111,1934,1934,1934,1934,0
20230802,171800,99503111,1934,1934,1934,1934,0
20230802,171700,99503111,1934,1934,1934,1934,0
20230802,171600,99503111,1934,1934,1934,1934,0
20230802,171500,99503111,1934,1934,1934,1934,0
20230802,171400,99503111,1934,1934,1934,1934,0
20230802,171300,99503111,1934,1934,1934,1934,0
20230802,171200,99503111,1934,1934,1934,1934,0
20230802,171100,99503111,1934,1934,1934,1934,0
20230802,171000,99503111,1934,1934,1934,1934,0
20230802,170900,99503111,1934,1934,1934,1934,0
20230802,170800,99503111,1934,1934,1934,1934,0
20230802,170700,99503111,1934,1934,1934,1934,356
20230802,170600,99503111,1934,1934,1934,1934,0
20230802,170500,99503111,1934,1934,1934,1934,0
20230802,170400,99503111,1934,1934,1934,1934,0
20230802,170300,99503111,1934,1934,1934,1934,0
20230802,170200,99503111,1934,1934,1934,1934,0
20230802,170100,99503111,1934,1934,1934,1934,0
20230802,170000,99503111,1934,1934,1934,1934,0
20230802,165900,99503111,1934,1934,1934,1934,0
20230802,165800,99503111,1934,1934,1934,1934,0
20230802,165700,99503111,1934,1934,1934,1934,0
20230802,165600,99503111,1934,1934,1934,1934,0
20230802,165500,99503111,1934,1934,1934,1934,0
20230802,165400,99503111,1934,1934,1934,1934,0
20230802,165300,99503111,1934,1934,1934,1934,0
20230802,165200,99503111,1934,1934,1934,1934,0
20230802,165100,99503111,1934,1934,1934,1934,0
20230802,165000,99503111,1934,1934,1934,1934,0
20230802,164900,99503111,1934,1934,1934,1934,0
20230802,164800,99503111,1934,1934,1934,1934,0
20230802,164700,99503111,1934,1934,1934,1934,0
20230802,164600,99503111,1934,1934,1934,1934,0
20230802,164500,99503111,1934,1934,1934,1934,0
20230802,164400,99503111,1934,1934,1934,1934,0
20230802,164300,99503111,1934,1934,1934,1934,0
20230802,164200,99503111,1934,1934,1934,1934,0
20230802,164100,99503111,1934,1934,1934,1934,0
20230802,164000,99503111,1934,1934,1934,1934,0
20230802,163900,99503111,1934,1934,1934,1934,0
20230802,163800,99503111,1934,1934,1934,1934,0
20230802,163700,99503111,1934,1934,1934,1934,356
20230802,163600,99503111,1934,1934,1934,1934,0
20230802,163500,99503111,1934,1934,1934,1934,0
20230802,163400,99503111,1934,1934,1934,1934,0
20230802,163300,99503111,1934,1934,1934,1934,0
20230802,163200,99503111,1934,1934,1934,1934,0
20230802,163100,99503111,1934,1934,1934,1934,0
20230802,163000,99503111,1934,1934,1934,1934,0
20230802,162900,99503111,1934,1934,1934,1934,0
20230802,162800,99503111,1934,1934,1934,1934,0
20230802,162700,99503111,1934,1934,1934,1934,0
20230802,162600,99503111,1934,1934,1934,1934,0
20230802,162500,99503111,1934,1934,1934,1934,0
20230802,162400,99503111,1934,1934,1934,1934,0
20230802,162300,99503111,1934,1934,1934,1934,0
20230802,162200,99503111,1934,1934,1934,1934,0
20230802,162100,99503111,1934,1934,1934,1934,0
20230802,162000,99503111,1934,1934,1934,1934,0
20230802,161900,99503111,1934,1934,1934,1934,0
20230802,161800,99503111,1934,1934,1934,1934,0
20230802,161700,99503111,1934,1934,1934,1934,0
20230802,161600,99503111,1934,1934,1934,1934,0
20230802,161500,99503111,1934,1934,1934,1934,0
20230802,161400,99503111,1934,1934,1934,1934,0
20230802,161300,99503111,1934,1934,1934,1934,0
20230802,161200,99503111,1934,1934,1934,1934,0
20230802,161100,99503111,1934,1934,1934,1934,0
20230802,161000,99503111,1934,1934,1934,1934,0
20230802,160900,99503111,1934,1934,1934,1934,0
20230802,160800,99503111,1934,1934,1934,1934,0
20230802,160700,99503111,1934,1934,1934,1934,356
20230802,160600,99503111,1934,1934,1934,1934,0
20230802,160500,99503111,1934,1934,1934,1934,0
20230802,160400,99503111,1934,1934,1934,1934,0
20230802,160300,99503111,1934,1934,1934,1934,0
20230802,160200,99503111,1934,1934,1934,1934,0
20230802,160100,99503111,1934,1934,1934,1934,0
20230802,160000,99503111,1934,1934,1934,1934,0
20230802,155900,99503111,1934,1934,1934,1934,0
20230802,155800,99503111,1934,1934,1934,1934,0
20230802,155700,99503111,1934,1934,1934,1934,0
20230802,155600,99503111,1934,1934,1934,1934,0
20230802,155500,99503111,1934,1934,1934,1934,0
20230802,155400,99503111,1934,1934,1934,1934,0
20230802,155300,99503111,1934,1934,1934,1934,0
20230802,155200,99503111,1934,1934,1934,1934,0
20230802,155100,99503111,1934,1934,1934,1934,0
20230802,155000,99503111,1934,1934,1934,1934,0
20230802,154900,99503111,1934,1934,1934,1934,0
20230802,154800,99503111,1934,1934,1934,1934,0
20230802,154700,99503111,1934,1934,1934,1934,0
20230802,154600,99503111,1934,1934,1934,1934,0
20230802,154500,99503111,1934,1934,1934,1934,0
20230802,154400,99503111,1934,1934,1934,1934,0
20230802,154300,99503111,1934,1934,1934,1934,0
20230802,154200,99503111,1934,1934,1934,1934,0
20230802,154100,99503111,1934,1934,1934,1934,0
20230802,154000,99503111,1934,1934,1934,1934,0
20230802,153900,99503111,1934,1934,1934,1934,0
20230802,153800,99503111,1934,1934,1934,1934,0
20230802,153700,99503111,1934,1934,1934,1934,356
20230802,153600,99503111,1934,1934,1934,1934,0
20230802,153500,99503111,1934,1934,1934,1934,0
20230802,153400,99503111,1934,1934,1934,1934,0
20230802,153300,99503111,1934,1934,1934,1934,0
20230802,153200,99503111,1934,1934,1934,1934,0
20230802,153100,99503111,1934,1934,1934,1934,0
20230802,153000,99503111,1934,1934,1934,1934,356
20230802,152900,98814607,1924,1924,1924,1924,0
20230802,152800,98814607,1924,1924,1924,1924,0
20230802,152700,98814607,1924,1924,1924,1924,0
20230802,152600,98814607,1924,1924,1924,1924,0
20230802,152500,98814607,1924,1924,1924,1924,0
20230802,152400,98814607,1924,1924,1924,1924,0
20230802,152300,98814607,1924,1924,1924,1924,0
20230802,152200,98814607,1924,1924,1924,1924,0
20230802,152100,98814607,1924,1924,1924,1924,0
20230802,152000,98814607,1924,1924,1924,1924,0
20230802,151900,98814607,1924,1921,1924,1921,304
20230802,151800,98230617,1924,1917,1924,1916,200
20230802,151700,97847347,1923,1923,1923,1923,0
20230802,151600,97847347,1923,1923,1923,1923,0
20230802,151500,97847347,1923,1923,1923,1923,0
20230802,151400,97847347,1923,1923,1923,1923,0
20230802,151300,97847347,1923,1923,1923,1923,0
20230802,151200,97847347,1923,1923,1923,1923,1100
20230802,151100,95732047,1924,1924,1924,1924,0
20230802,151000,95732047,1924,1924,1924,1924,0
20230802,150900,95732047,1924,1924,1924,1924,1
20230802,150800,95730123,1924,1924,1924,1924,0
20230802,150700,95730123,1924,1924,1924,1924,0
20230802,150600,95730123,1924,1924,1924,1924,0
20230802,150500,95730123,1924,1924,1924,1924,1
20230802,150400,95728199,1923,1923,1923,1923,0
20230802,150300,95728199,1923,1923,1923,1923,36
20230802,150200,95658971,1922,1922,1922,1922,0
20230802,150100,95658971,1922,1922,1922,1922,0
20230802,150000,95658971,1922,1922,1922,1922,165
20230802,145900,95341841,1923,1923,1923,1923,0
20230802,145800,95341841,1923,1923,1923,1923,0
20230802,145700,95341841,1923,1923,1923,1923,1
20230802,145600,95339918,1922,1922,1922,1922,0
20230802,145500,95339918,1922,1922,1922,1922,0
20230802,145400,95339918,1922,1922,1922,1922,0
20230802,145300,95339918,1922,1922,1922,1922,0
20230802,145200,95339918,1922,1922,1922,1922,0
20230802,145100,95339918,1922,1922,1922,1922,0
20230802,145000,95339918,1922,1922,1922,1922,0
20230802,144900,95339918,1922,1921,1922,1917,2350
20230802,144800,90826918,1920,1920,1920,1920,0
20230802,144700,90826918,1920,1924,1924,1920,800
20230802,144600,89289018,1930,1930,1930,1930,0
20230802,144500,89289018,1930,1930,1930,1930,0
20230802,144400,89289018,1930,1930,1930,1930,0
20230802,144300,89289018,1930,1930,1930,1930,1
20230802,144200,89287088,1923,1923,1923,1923,0
20230802,144100,89287088,1923,1923,1923,1923,0
20230802,144000,89287088,1923,1929,1929,1923,4226
20230802,143900,81149148,1928,1928,1928,1928,0
20230802,143800,81149148,1928,1928,1928,1928,0
20230802,143700,81149148,1928,1928,1928,1928,0
20230802,143600,81149148,1928,1928,1928,1928,0
20230802,143500,81149148,1928,1928,1928,1928,0
20230802,143400,81149148,1928,1928,1928,1928,0
20230802,143300,81149148,1928,1928,1928,1928,0
20230802,143200,81149148,1928,1928,1928,1928,0
20230802,143100,81149148,1928,1928,1928,1928,0
20230802,143000,81149148,1928,1928,1928,1928,0
20230802,142900,81149148,1928,1928,1928,1928,0
20230802,142800,81149148,1928,1928,1928,1928,0
20230802,142700,81149148,1928,1929,1929,1928,1000
20230802,142600,79220792,1929,1929,1929,1929,0
20230802,142500,79220792,1929,1929,1929,1929,0
20230802,142400,79220792,1929,1929,1929,1929,8
20230802,142300,79205360,1933,1933,1933,1933,0
20230802,142200,79205360,1933,1933,1933,1933,51
20230802,142100,79106777,1934,1934,1934,1934,0
20230802,142000,79106777,1934,1934,1934,1934,0
20230802,141900,79106777,1934,1934,1934,1934,0
20230802,141800,79106777,1934,1934,1934,1934,0
20230802,141700,79106777,1934,1934,1934,1934,0
20230802,141600,79106777,1934,1934,1934,1934,0
20230802,141500,79106777,1934,1934,1934,1934,0
20230802,141400,79106777,1934,1934,1934,1934,0
20230802,141300,79106777,1934,1934,1934,1934,0
20230802,141200,79106777,1934,1934,1934,1934,0
20230802,141100,79106777,1934,1934,1934,1934,0
20230802,141000,79106777,1934,1934,1934,1934,0
20230802,140900,79106777,1934,1934,1934,1934,0
20230802,140800,79106777,1934,1934,1934,1934,0
20230802,140700,79106777,1934,1934,1934,1934,0
20230802,140600,79106777,1934,1934,1934,1934,0
20230802,140500,79106777,1934,1934,1934,1934,0
20230802,140400,79106777,1934,1934,1934,1934,0
20230802,140300,79106777,1934,1934,1934,1934,0
20230802,140200,79106777,1934,1934,1934,1934,0
20230802,140100,79106777,1934,1934,1934,1934,0
20230802,140000,79106777,1934,1934,1934,1934,0
20230802,135900,79106777,1934,1934,1934,1934,0
20230802,135800,79106777,1934,1934,1934,1934,0
20230802,135700,79106777,1934,1934,1934,1934,0
20230802,135600,79106777,1934,1934,1934,1934,0
20230802,135500,79106777,1934,1930,1934,1930,501
20230802,135400,78139843,1934,1934,1934,1934,0
20230802,135300,78139843,1934,1934,1934,1934,0
20230802,135200,78139843,1934,1932,1934,1927,2002
20230802,135100,74280080,1933,1933,1933,1933,500
20230802,135000,73313580,1933,1933,1933,1933,0
20230802,134900,73313580,1933,1933,1933,1933,115
20230802,134800,73091285,1934,1934,1934,1934,0
20230802,134700,73091285,1934,1934,1934,1934,0
20230802,134600,73091285,1934,1934,1934,1934,0
20230802,134500,73091285,1934,1933,1934,1932,618
20230802,134400,71897055,1933,1933,1933,1933,1000
20230802,134300,69964055,1933,1939,1939,1933,1595
20230802,134200,66878159,1938,1938,1938,1938,0
20230802,134100,66878159,1938,1938,1938,1938,0
20230802,134000,66878159,1938,1938,1938,1938,400
20230802,133900,66102959,1938,1940,1940,1938,2450
20230802,133800,61354619,1942,1942,1942,1942,0
20230802,133700,61354619,1942,1942,1942,1942,0
20230802,133600,61354619,1942,1942,1942,1942,0
20230802,133500,61354619,1942,1942,1942,1942,0
20230802,133400,61354619,1942,1942,1942,1942,0
20230802,133300,61354619,1942,1942,1942,1942,0
20230802,133200,61354619,1942,1942,1942,1942,0
20230802,133100,61354619,1942,1942,1942,1942,0
20230802,133000,61354619,1942,1942,1942,1942,1
20230802,132900,61352677,1940,1940,1940,1940,0
20230802,132800,61352677,1940,1940,1940,1940,0
20230802,132700,61352677,1940,1940,1940,1940,0
20230802,132600,61352677,1940,1940,1940,1940,0
20230802,132500,61352677,1940,1940,1940,1940,0
20230802,132400,61352677,1940,1940,1940,1940,0
20230802,132300,61352677,1940,1940,1940,1940,0
20230802,132200,61352677,1940,1940,1940,1940,0
20230802,132100,61352677,1940,1940,1940,1940,0
20230802,132000,61352677,1940,1940,1940,1940,0
20230802,131900,61352677,1940,1940,1940,1940,0
20230802,131800,61352677,1940,1940,1940,1940,0
20230802,131700,61352677,1940,1940,1940,1940,0
20230802,131600,61352677,1940,1940,1940,1940,0
20230802,131500,61352677,1940,1940,1940,1940,0
20230802,131400,61352677,1940,1940,1940,1940,0
20230802,131300,61352677,1940,1940,1940,1940,68
20230802,131200,61220757,1940,1940,1940,1940,0
20230802,131100,61220757,1940,1940,1940,1940,4
20230802,131000,61212997,1940,1940,1940,1940,0
20230802,130900,61212997,1940,1940,1940,1940,0
20230802,130800,61212997,1940,1940,1940,1940,0
20230802,130700,61212997,1940,1940,1940,1940,200
20230802,130600,60824997,1940,1940,1940,1940,0
20230802,130500,60824997,1940,1942,1942,1940,500
20230802,130400,59854277,1943,1943,1943,1943,0
20230802,130300,59854277,1943,1943,1943,1943,0
20230802,130200,59854277,1943,1943,1943,1943,0
20230802,130100,59854277,1943,1943,1943,1943,50
20230802,130000,59757127,1943,1943,1943,1943,0
20230802,125900,59757127,1943,1943,1943,1943,0
20230802,125800,59757127,1943,1943,1943,1943,40
20230802,125700,59679407,1943,1943,1943,1943,30
20230802,125600,59621117,1943,1943,1943,1943,0
20230802,125500,59621117,1943,1943,1943,1943,100
20230802,125400,59426817,1943,1943,1943,1943,0
20230802,125300,59426817,1943,1943,1943,1943,0
20230802,125200,59426817,1943,1943,1943,1943,0
20230802,125100,59426817,1943,1943,1943,1943,0
20230802,125000,59426817,1943,1943,1943,1943,0
20230802,124900,59426817,1943,1943,1943,1943,50
20230802,124800,59329667,1943,1943,1943,1943,500
20230802,124700,58358167,1943,1943,1943,1943,0
20230802,124600,58358167,1943,1943,1943,1943,0
20230802,124500,58358167,1943,1943,1943,1943,0
20230802,124400,58358167,1943,1943,1943,1943,50
20230802,124300,58261017,1943,1943,1943,1943,0
20230802,124200,58261017,1943,1943,1943,1943,0
20230802,124100,58261017,1943,1943,1943,1943,0
20230802,124000,58261017,1943,1943,1943,1943,0
20230802,123900,58261017,1943,1943,1943,1943,0
20230802,123800,58261017,1943,1943,1943,1943,65
20230802,123700,58134722,1943,1943,1943,1943,1
20230802,123600,58132779,1942,1942,1942,1942,0
20230802,123500,58132779,1942,1942,1942,1942,0
20230802,123400,58132779,1942,1942,1942,1942,0
20230802,123300,58132779,1942,1942,1942,1942,0
20230802,123200,58132779,1942,1942,1942,1942,0
20230802,123100,58132779,1942,1942,1942,1942,0
20230802,123000,58132779,1942,1942,1942,1942,0
20230802,122900,58132779,1942,1942,1942,1942,0
20230802,122800,58132779,1942,1942,1942,1942,0
20230802,122700,58132779,1942,1942,1942,1942,0
20230802,122600,58132779,1942,1942,1942,1942,0
20230802,122500,58132779,1942,1942,1942,1942,0
20230802,122400,58132779,1942,1942,1942,1942,0
20230802,122300,58132779,1942,1942,1942,1942,0
20230802,122200,58132779,1942,1942,1942,1942,0
20230802,122100,58132779,1942,1942,1942,1942,0
20230802,122000,58132779,1942,1942,1942,1942,0
20230802,121900,58132779,1942,1942,1942,1942,0
20230802,121800,58132779,1942,1942,1942,1942,0
20230802,121700,58132779,1942,1942,1942,1942,0
20230802,121600,58132779,1942,1942,1942,1942,0
20230802,121500,58132779,1942,1942,1942,1942,10
20230802,121400,58113359,1943,1943,1943,1943,0
20230802,121300,58113359,1943,1943,1943,1943,0
20230802,121200,58113359,1943,1943,1943,1943,0
20230802,121100,58113359,1943,1943,1943,1943,0
20230802,121000,58113359,1943,1943,1943,1943,0
20230802,120900,58113359,1943,1943,1943,1943,1
20230802,120800,58111416,1941,1941,1941,1941,0
20230802,120700,58111416,1941,1941,1941,1941,0
20230802,120600,58111416,1941,1941,1941,1941,0
20230802,120500,58111416,1941,1941,1941,1941,0
20230802,120400,58111416,1941,1941,1941,1941,0
20230802,120300,58111416,1941,1941,1941,1941,0
20230802,120200,58111416,1941,1941,1941,1941,0
20230802,120100,58111416,1941,1941,1941,1941,0
20230802,120000,58111416,1941,1941,1941,1941,0
20230802,115900,58111416,1941,1941,1941,1941,0
20230802,115800,58111416,1941,1941,1941,1941,0
20230802,115700,58111416,1941,1941,1941,1941,7
20230802,115600,58097829,1941,1941,1941,1941,0
20230802,115500,58097829,1941,1941,1941,1941,0
20230802,115400,58097829,1941,1941,1941,1941,11
20230802,115300,58076478,1941,1941,1941,1941,11
20230802,115200,58055127,1943,1943,1943,1943,150
20230802,115100,57763677,1941,1941,1941,1941,0
20230802,115000,57763677,1941,1941,1941,1941,0
20230802,114900,57763677,1941,1941,1941,1941,11
20230802,114800,57742326,1941,1941,1941,1941,0
20230802,114700,57742326,1941,1941,1941,1941,0
20230802,114600,57742326,1941,1941,1941,1941,11
20230802,114500,57720975,1943,1943,1943,1943,0
20230802,114400,57720975,1943,1943,1943,1943,0
20230802,114300,57720975,1943,1943,1943,1943,1
20230802,114200,57719032,1941,1941,1943,1941,16
20230802,114100,57687972,1941,1941,1941,1941,19
20230802,114000,57651093,1943,1942,1943,1941,173
20230802,113900,57315145,1942,1942,1942,1942,16
20230802,113800,57284073,1943,1942,1943,1942,49
20230802,113700,57188914,1942,1942,1942,1942,49
20230802,113600,57093756,1942,1943,1943,1942,946
20230802,113500,55256166,1943,1944,1944,1943,59
20230802,113400,55141528,1944,1945,1945,1944,1030
20230802,113300,53138208,1944,1945,1945,1944,284
20230802,113200,52585850,1946,1946,1946,1946,1
20230802,113100,52583904,1945,1945,1945,1945,30
20230802,113000,52525554,1945,1945,1945,1945,30
20230802,112900,52467204,1945,1945,1945,1945,0
20230802,112800,52467204,1945,1945,1945,1945,12
20230802,112700,52443864,1948,1950,1950,1945,533
20230802,112600,51406658,1947,1952,1952,1947,67
20230802,112500,51276139,1951,1951,1951,1951,1000
20230802,112400,49325139,1952,1951,1952,1951,2
20230802,112300,49321236,1948,1948,1948,1948,27
20230802,112200,49268640,1948,1948,1948,1948,421
20230802,112100,48448532,1948,1948,1948,1948,6
20230802,112000,48436844,1948,1950,1950,1948,174
20230802,111900,48097723,1952,1952,1952,1952,1
20230802,111800,48095771,1949,1949,1949,1949,0
20230802,111700,48095771,1949,1949,1949,1949,0
20230802,111600,48095771,1949,1949,1949,1949,0
20230802,111500,48095771,1949,1949,1949,1949,1
20230802,111400,48093822,1951,1951,1951,1951,0
20230802,111300,48093822,1951,1951,1951,1951,0
20230802,111200,48093822,1951,1951,1951,1951,0
20230802,111100,48093822,1951,1951,1951,1951,0
20230802,111000,48093822,1951,1951,1951,1951,0
20230802,110900,48093822,1951,1951,1951,1951,0
20230802,110800,48093822,1951,1951,1951,1951,0
20230802,110700,48093822,1951,1951,1951,1951,0
20230802,110600,48093822,1951,1951,1951,1951,1
20230802,110500,48091871,1949,1949,1949,1949,0
20230802,110400,48091871,1949,1949,1949,1949,0
20230802,110300,48091871,1949,1949,1949,1949,112
20230802,110200,47873583,1949,1949,1949,1949,18
20230802,110100,47838501,1948,1948,1948,1948,26
20230802,110000,47787853,1948,1948,1948,1948,31
20230802,105900,47727465,1948,1948,1948,1948,17
20230802,105800,47694349,1948,1950,1950,1948,468
20230802,105700,46781781,1950,1950,1950,1950,2
20230802,105600,46777881,1950,1950,1950,1950,2
20230802,105500,46773981,1953,1953,1953,1953,60
20230802,105400,46656801,1953,1953,1953,1953,1
20230802,105300,46654848,1951,1951,1951,1951,0
20230802,105200,46654848,1951,1952,1952,1951,1302
20230802,105100,44114345,1955,1955,1955,1955,0
20230802,105000,44114345,1955,1955,1955,1955,0
20230802,104900,44114345,1955,1955,1955,1955,0
20230802,104800,44114345,1955,1955,1955,1955,0
20230802,104700,44114345,1955,1955,1955,1955,0
20230802,104600,44114345,1955,1955,1955,1955,0
20230802,104500,44114345,1955,1955,1955,1955,1
20230802,104400,44112390,1953,1953,1953,1953,0
20230802,104300,44112390,1953,1953,1953,1953,0
20230802,104200,44112390,1953,1953,1953,1953,0
20230802,104100,44112390,1953,1953,1953,1953,0
20230802,104000,44112390,1953,1953,1953,1953,0
20230802,103900,44112390,1953,1953,1953,1953,0
20230802,103800,44112390,1953,1954,1954,1953,2
20230802,103700,44108483,1955,1955,1955,1955,0
20230802,103600,44108483,1955,1955,1955,1955,0
20230802,103500,44108483,1955,1955,1955,1955,0
20230802,103400,44108483,1955,1955,1955,1955,0
20230802,103300,44108483,1955,1955,1955,1955,0
20230802,103200,44108483,1955,1955,1955,1955,0
20230802,103100,44108483,1955,1955,1955,1955,0
20230802,103000,44108483,1955,1955,1955,1955,0
20230802,102900,44108483,1955,1955,1955,1955,0
20230802,102800,44108483,1955,1955,1955,1955,0
20230802,102700,44108483,1955,1955,1955,1955,0
20230802,102600,44108483,1955,1955,1955,1955,0
20230802,102500,44108483,1955,1955,1955,1955,0
20230802,102400,44108483,1955,1955,1955,1955,1
20230802,102300,44106528,1953,1953,1953,1953,1
20230802,102200,44104575,1956,1956,1956,1956,2
20230802,102100,44100663,1953,1953,1953,1953,0
20230802,102000,44100663,1953,1953,1953,1953,0
20230802,101900,44100663,1953,1960,1960,1953,4001
20230802,101800,36286692,1961,1961,1961,1961,0
20230802,101700,36286692,1961,1961,1961,1961,0
20230802,101600,36286692,1961,1961,1961,1961,1
20230802,101500,36284731,1957,1957,1957,1957,0
20230802,101400,36284731,1957,1957,1957,1957,0
20230802,101300,36284731,1957,1957,1957,1957,0
20230802,101200,36284731,1957,1957,1957,1957,0
20230802,101100,36284731,1957,1960,1960,1955,1001
20230802,101000,34327644,1962,1962,1962,1962,0
20230802,100900,34327644,1962,1962,1962,1962,0
20230802,100800,34327644,1962,1962,1962,1962,0
20230802,100700,34327644,1962,1962,1962,1962,0
20230802,100600,34327644,1962,1962,1962,1962,0
20230802,100500,34327644,1962,1962,1962,1962,0
20230802,100400,34327644,1962,1962,1962,1962,0
20230802,100300,34327644,1962,1962,1962,1962,0
20230802,100200,34327644,1962,1962,1962,1962,0
20230802,100100,34327644,1962,1962,1962,1962,1
20230802,100000,34325682,1963,1963,1963,1960,46
20230802,095900,34235516,1963,1963,1963,1963,15
20230802,095800,34206071,1963,1963,1963,1963,0
20230802,095700,34206071,1963,1962,1963,1962,4
20230802,095600,34198221,1962,1962,1962,1962,0
20230802,095500,34198221,1962,1962,1962,1962,0
20230802,095400,34198221,1962,1962,1962,1962,1
20230802,095300,34196259,1960,1960,1960,1960,0
20230802,095200,34196259,1960,1960,1960,1960,0
20230802,095100,34196259,1960,1960,1960,1960,0
20230802,095000,34196259,1960,1960,1960,1960,1
20230802,094900,34194299,1963,1963,1963,1963,3
20230802,094800,34188410,1963,1954,1963,1954,2
20230802,094700,34184493,1963,1963,1963,1963,0
20230802,094600,34184493,1963,1963,1963,1963,0
20230802,094500,34184493,1963,1963,1963,1963,0
20230802,094400,34184493,1963,1963,1963,1963,1
20230802,094300,34182530,1963,1963,1963,1963,10
20230802,094200,34162900,1963,1963,1963,1963,1
20230802,094100,34160937,1955,1955,1955,1955,1
20230802,094000,34158982,1963,1962,1963,1962,7
20230802,093900,34145242,1959,1957,1959,1957,20
20230802,093800,34106100,1957,1956,1957,1956,1209
20230802,093700,31741261,1955,1955,1955,1955,598
20230802,093600,30572171,1955,1955,1955,1955,400
20230802,093500,29790171,1955,1955,1955,1955,2
20230802,093400,29786261,1956,1956,1956,1956,0
20230802,093300,29786261,1956,1956,1956,1956,0
20230802,093200,29786261,1956,1956,1956,1956,1
20230802,093100,29784305,1956,1956,1956,1956,151
20230802,093000,29488949,1956,1956,1956,1956,4
20230802,092900,29481125,1950,1949,1950,1949,252
20230802,092800,28989842,1956,1947,1956,1947,5148
20230802,092700,18961165,1947,1952,1953,1947,7667
20230802,092600,4004034,1952,1952,1952,1952,806
20230802,092500,2430722,1953,1953,1953,1953,300
20230802,092400,1844822,1953,1953,1953,1953,0
20230802,092300,1844822,1953,1953,1953,1953,1
20230802,092200,1842869,1954,1950,1954,1949,96
20230802,092100,1655751,1955,1955,1955,1955,0
20230802,092000,1655751,1955,1955,1955,1955,0
20230802,091900,1655751,1955,1955,1955,1955,0
20230802,091800,1655751,1955,1955,1955,1955,1
20230802,091700,1653796,1953,1953,1953,1953,335
20230802,091600,999541,1953,1953,1953,1953,60
20230802,091500,882361,1953,1953,1953,1953,0
20230802,091400,882361,1953,1953,1953,1953,0
20230802,091300,882361,1953,1953,1953,1953,100
20230802,091200,687061,1953,1953,1953,1953,0
20230802,091100,687061,1953,1953,1953,1953,0
20230802,091000,687061,1953,1953,1953,1953,0
20230802,090900,687061,1953,1953,1953,1953,0
20230802,090800,687061,1953,1952,1953,1952,3
20230802,090700,681204,1953,1952,1953,1948,81
20230802,090600,523407,1953,1953,1953,1953,0
20230802,090500,523407,1953,1953,1953,1953,1
20230802,090400,521454,1953,1953,1953,1953,2
20230802,090300,517548,1956,1956,1956,1956,0
20230802,090200,517548,1956,1956,1956,1956,0
20230802,090100,517548,1956,1956,1956,1956,1
20230802,090000,515592,1953,1953,1953,1953,264