KissMeData/039310/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,192300,58327687,1970,1970,1970,1970,146
20240426,192200,58327687,1970,1970,1970,1970,0
20240426,192100,58327687,1970,1970,1970,1970,0
20240426,192000,58327687,1970,1970,1970,1970,0
20240426,191900,58327687,1970,1970,1970,1970,0
20240426,191800,58327687,1970,1970,1970,1970,0
20240426,191700,58327687,1970,1970,1970,1970,0
20240426,191600,58327687,1970,1970,1970,1970,0
20240426,191500,58327687,1970,1970,1970,1970,0
20240426,191400,58327687,1970,1970,1970,1970,0
20240426,191300,58327687,1970,1970,1970,1970,0
20240426,191200,58327687,1970,1970,1970,1970,0
20240426,191100,58327687,1970,1970,1970,1970,0
20240426,191000,58327687,1970,1970,1970,1970,0
20240426,190900,58327687,1970,1970,1970,1970,0
20240426,190800,58327687,1970,1970,1970,1970,0
20240426,190700,58327687,1970,1970,1970,1970,0
20240426,190600,58327687,1970,1970,1970,1970,0
20240426,190500,58327687,1970,1970,1970,1970,0
20240426,190400,58327687,1970,1970,1970,1970,0
20240426,190300,58327687,1970,1970,1970,1970,0
20240426,190200,58327687,1970,1970,1970,1970,0
20240426,190100,58327687,1970,1970,1970,1970,0
20240426,190000,58327687,1970,1970,1970,1970,0
20240426,185900,58327687,1970,1970,1970,1970,0
20240426,185800,58327687,1970,1970,1970,1970,0
20240426,185700,58327687,1970,1970,1970,1970,0
20240426,185600,58327687,1970,1970,1970,1970,0
20240426,185500,58327687,1970,1970,1970,1970,0
20240426,185400,58327687,1970,1970,1970,1970,0
20240426,185300,58327687,1970,1970,1970,1970,146
20240426,185200,58327687,1970,1970,1970,1970,0
20240426,185100,58327687,1970,1970,1970,1970,0
20240426,185000,58327687,1970,1970,1970,1970,0
20240426,184900,58327687,1970,1970,1970,1970,0
20240426,184800,58327687,1970,1970,1970,1970,0
20240426,184700,58327687,1970,1970,1970,1970,0
20240426,184600,58327687,1970,1970,1970,1970,0
20240426,184500,58327687,1970,1970,1970,1970,0
20240426,184400,58327687,1970,1970,1970,1970,0
20240426,184300,58327687,1970,1970,1970,1970,0
20240426,184200,58327687,1970,1970,1970,1970,0
20240426,184100,58327687,1970,1970,1970,1970,0
20240426,184000,58327687,1970,1970,1970,1970,0
20240426,183900,58327687,1970,1970,1970,1970,0
20240426,183800,58327687,1970,1970,1970,1970,0
20240426,183700,58327687,1970,1970,1970,1970,0
20240426,183600,58327687,1970,1970,1970,1970,0
20240426,183500,58327687,1970,1970,1970,1970,0
20240426,183400,58327687,1970,1970,1970,1970,0
20240426,183300,58327687,1970,1970,1970,1970,0
20240426,183200,58327687,1970,1970,1970,1970,0
20240426,183100,58327687,1970,1970,1970,1970,0
20240426,183000,58327687,1970,1970,1970,1970,0
20240426,182900,58327687,1970,1970,1970,1970,0
20240426,182800,58327687,1970,1970,1970,1970,0
20240426,182700,58327687,1970,1970,1970,1970,0
20240426,182600,58327687,1970,1970,1970,1970,0
20240426,182500,58327687,1970,1970,1970,1970,0
20240426,182400,58327687,1970,1970,1970,1970,0
20240426,182300,58327687,1970,1970,1970,1970,146
20240426,182200,58327687,1970,1970,1970,1970,0
20240426,182100,58327687,1970,1970,1970,1970,0
20240426,182000,58327687,1970,1970,1970,1970,0
20240426,181900,58327687,1970,1970,1970,1970,0
20240426,181800,58327687,1970,1970,1970,1970,0
20240426,181700,58327687,1970,1970,1970,1970,0
20240426,181600,58327687,1970,1970,1970,1970,0
20240426,181500,58327687,1970,1970,1970,1970,0
20240426,181400,58327687,1970,1970,1970,1970,0
20240426,181300,58327687,1970,1970,1970,1970,0
20240426,181200,58327687,1970,1970,1970,1970,0
20240426,181100,58327687,1970,1970,1970,1970,0
20240426,181000,58327687,1970,1970,1970,1970,0
20240426,180900,58327687,1970,1970,1970,1970,0
20240426,180800,58327687,1970,1970,1970,1970,0
20240426,180700,58327687,1970,1970,1970,1970,0
20240426,180600,58327687,1970,1970,1970,1970,0
20240426,180500,58327687,1970,1970,1970,1970,0
20240426,180400,58327687,1970,1970,1970,1970,0
20240426,180300,58327687,1970,1970,1970,1970,0
20240426,180200,58327687,1970,1970,1970,1970,0
20240426,180100,58327687,1970,1970,1970,1970,0
20240426,180000,58327687,1970,1970,1970,1970,0
20240426,175900,58327687,1970,1970,1970,1970,0
20240426,175800,58327687,1970,1970,1970,1970,0
20240426,175700,58327687,1970,1970,1970,1970,0
20240426,175600,58327687,1970,1970,1970,1970,0
20240426,175500,58327687,1970,1970,1970,1970,0
20240426,175400,58327687,1970,1970,1970,1970,0
20240426,175300,58327687,1970,1970,1970,1970,146
20240426,175200,58327687,1970,1970,1970,1970,0
20240426,175100,58327687,1970,1970,1970,1970,0
20240426,175000,58327687,1970,1970,1970,1970,0
20240426,174900,58327687,1970,1970,1970,1970,0
20240426,174800,58327687,1970,1970,1970,1970,0
20240426,174700,58327687,1970,1970,1970,1970,0
20240426,174600,58327687,1970,1970,1970,1970,0
20240426,174500,58327687,1970,1970,1970,1970,0
20240426,174400,58327687,1970,1970,1970,1970,0
20240426,174300,58327687,1970,1970,1970,1970,0
20240426,174200,58327687,1970,1970,1970,1970,0
20240426,174100,58327687,1970,1970,1970,1970,0
20240426,174000,58327687,1970,1970,1970,1970,0
20240426,173900,58327687,1970,1970,1970,1970,0
20240426,173800,58327687,1970,1970,1970,1970,0
20240426,173700,58327687,1970,1970,1970,1970,0
20240426,173600,58327687,1970,1970,1970,1970,0
20240426,173500,58327687,1970,1970,1970,1970,0
20240426,173400,58327687,1970,1970,1970,1970,0
20240426,173300,58327687,1970,1970,1970,1970,0
20240426,173200,58327687,1970,1970,1970,1970,0
20240426,173100,58327687,1970,1970,1970,1970,0
20240426,173000,58327687,1970,1970,1970,1970,0
20240426,172900,58327687,1970,1970,1970,1970,0
20240426,172800,58327687,1970,1970,1970,1970,0
20240426,172700,58327687,1970,1970,1970,1970,0
20240426,172600,58327687,1970,1970,1970,1970,0
20240426,172500,58327687,1970,1970,1970,1970,0
20240426,172400,58327687,1970,1970,1970,1970,0
20240426,172300,58327687,1970,1970,1970,1970,146
20240426,172200,58327687,1970,1970,1970,1970,0
20240426,172100,58327687,1970,1970,1970,1970,0
20240426,172000,58327687,1970,1970,1970,1970,0
20240426,171900,58327687,1970,1970,1970,1970,0
20240426,171800,58327687,1970,1970,1970,1970,0
20240426,171700,58327687,1970,1970,1970,1970,0
20240426,171600,58327687,1970,1970,1970,1970,0
20240426,171500,58327687,1970,1970,1970,1970,0
20240426,171400,58327687,1970,1970,1970,1970,0
20240426,171300,58327687,1970,1970,1970,1970,0
20240426,171200,58327687,1970,1970,1970,1970,0
20240426,171100,58327687,1970,1970,1970,1970,0
20240426,171000,58327687,1970,1970,1970,1970,0
20240426,170900,58327687,1970,1970,1970,1970,0
20240426,170800,58327687,1970,1970,1970,1970,0
20240426,170700,58327687,1970,1970,1970,1970,0
20240426,170600,58327687,1970,1970,1970,1970,0
20240426,170500,58327687,1970,1970,1970,1970,0
20240426,170400,58327687,1970,1970,1970,1970,0
20240426,170300,58327687,1970,1970,1970,1970,0
20240426,170200,58327687,1970,1970,1970,1970,0
20240426,170100,58327687,1970,1970,1970,1970,0
20240426,170000,58327687,1970,1970,1970,1970,0
20240426,165900,58327687,1970,1970,1970,1970,0
20240426,165800,58327687,1970,1970,1970,1970,0
20240426,165700,58327687,1970,1970,1970,1970,0
20240426,165600,58327687,1970,1970,1970,1970,0
20240426,165500,58327687,1970,1970,1970,1970,0
20240426,165400,58327687,1970,1970,1970,1970,0
20240426,165300,58327687,1970,1970,1970,1970,146
20240426,165200,58327687,1970,1970,1970,1970,0
20240426,165100,58327687,1970,1970,1970,1970,0
20240426,165000,58327687,1970,1970,1970,1970,0
20240426,164900,58327687,1970,1970,1970,1970,0
20240426,164800,58327687,1970,1970,1970,1970,0
20240426,164700,58327687,1970,1970,1970,1970,0
20240426,164600,58327687,1970,1970,1970,1970,0
20240426,164500,58327687,1970,1970,1970,1970,0
20240426,164400,58327687,1970,1970,1970,1970,0
20240426,164300,58327687,1970,1970,1970,1970,0
20240426,164200,58327687,1970,1970,1970,1970,0
20240426,164100,58327687,1970,1970,1970,1970,0
20240426,164000,58327687,1970,1970,1970,1970,0
20240426,163900,58327687,1970,1970,1970,1970,0
20240426,163800,58327687,1970,1970,1970,1970,0
20240426,163700,58327687,1970,1970,1970,1970,0
20240426,163600,58327687,1970,1970,1970,1970,0
20240426,163500,58327687,1970,1970,1970,1970,0
20240426,163400,58327687,1970,1970,1970,1970,0
20240426,163300,58327687,1970,1970,1970,1970,0
20240426,163200,58327687,1970,1970,1970,1970,0
20240426,163100,58327687,1970,1970,1970,1970,0
20240426,163000,58327687,1970,1970,1970,1970,0
20240426,162900,58327687,1970,1970,1970,1970,0
20240426,162800,58327687,1970,1970,1970,1970,0
20240426,162700,58327687,1970,1970,1970,1970,0
20240426,162600,58327687,1970,1970,1970,1970,0
20240426,162500,58327687,1970,1970,1970,1970,0
20240426,162400,58327687,1970,1970,1970,1970,0
20240426,162300,58327687,1970,1970,1970,1970,146
20240426,162200,58327687,1970,1970,1970,1970,0
20240426,162100,58327687,1970,1970,1970,1970,0
20240426,162000,58327687,1970,1970,1970,1970,0
20240426,161900,58327687,1970,1970,1970,1970,0
20240426,161800,58327687,1970,1970,1970,1970,0
20240426,161700,58327687,1970,1970,1970,1970,0
20240426,161600,58327687,1970,1970,1970,1970,0
20240426,161500,58327687,1970,1970,1970,1970,0
20240426,161400,58327687,1970,1970,1970,1970,0
20240426,161300,58327687,1970,1970,1970,1970,0
20240426,161200,58327687,1970,1970,1970,1970,0
20240426,161100,58327687,1970,1970,1970,1970,0
20240426,161000,58327687,1970,1970,1970,1970,0
20240426,160900,58327687,1970,1970,1970,1970,0
20240426,160800,58327687,1970,1970,1970,1970,0
20240426,160700,58327687,1970,1970,1970,1970,0
20240426,160600,58327687,1970,1970,1970,1970,0
20240426,160500,58327687,1970,1970,1970,1970,0
20240426,160400,58327687,1970,1970,1970,1970,0
20240426,160300,58327687,1970,1970,1970,1970,0
20240426,160200,58327687,1970,1970,1970,1970,0
20240426,160100,58327687,1970,1970,1970,1970,0
20240426,160000,58327687,1970,1970,1970,1970,0
20240426,155900,58327687,1970,1970,1970,1970,0
20240426,155800,58327687,1970,1970,1970,1970,0
20240426,155700,58327687,1970,1970,1970,1970,0
20240426,155600,58327687,1970,1970,1970,1970,0
20240426,155500,58327687,1970,1970,1970,1970,0
20240426,155400,58327687,1970,1970,1970,1970,0
20240426,155300,58327687,1970,1970,1970,1970,146
20240426,155200,58327687,1970,1970,1970,1970,0
20240426,155100,58327687,1970,1970,1970,1970,0
20240426,155000,58327687,1970,1970,1970,1970,0
20240426,154900,58327687,1970,1970,1970,1970,0
20240426,154800,58327687,1970,1970,1970,1970,0
20240426,154700,58327687,1970,1970,1970,1970,0
20240426,154600,58327687,1970,1970,1970,1970,0
20240426,154500,58327687,1970,1970,1970,1970,0
20240426,154400,58327687,1970,1970,1970,1970,0
20240426,154300,58327687,1970,1970,1970,1970,0
20240426,154200,58327687,1970,1970,1970,1970,0
20240426,154100,58327687,1970,1970,1970,1970,0
20240426,154000,58327687,1970,1970,1970,1970,0
20240426,153900,58327687,1970,1970,1970,1970,0
20240426,153800,58327687,1970,1970,1970,1970,0
20240426,153700,58327687,1970,1970,1970,1970,0
20240426,153600,58327687,1970,1970,1970,1970,0
20240426,153500,58327687,1970,1970,1970,1970,0
20240426,153400,58327687,1970,1970,1970,1970,0
20240426,153300,58327687,1970,1970,1970,1970,0
20240426,153200,58327687,1970,1970,1970,1970,0
20240426,153100,58327687,1970,1970,1970,1970,0
20240426,153000,58327687,1970,1970,1970,1970,146
20240426,152900,58040067,1970,1970,1970,1970,0
20240426,152800,58040067,1970,1970,1970,1970,0
20240426,152700,58040067,1970,1970,1970,1970,0
20240426,152600,58040067,1970,1970,1970,1970,0
20240426,152500,58040067,1970,1970,1970,1970,0
20240426,152400,58040067,1970,1970,1970,1970,0
20240426,152300,58040067,1970,1970,1970,1970,0
20240426,152200,58040067,1970,1970,1970,1970,0
20240426,152100,58040067,1970,1970,1970,1970,0
20240426,152000,58040067,1970,1970,1970,1970,0
20240426,151900,58040067,1970,1970,1970,1970,0
20240426,151800,58040067,1970,1970,1970,1970,0
20240426,151700,58040067,1970,1970,1970,1970,0
20240426,151600,58040067,1970,1970,1970,1970,0
20240426,151500,58040067,1970,1970,1970,1970,0
20240426,151400,58040067,1970,1970,1970,1970,0
20240426,151300,58040067,1970,1970,1970,1970,0
20240426,151200,58040067,1970,1970,1970,1970,0
20240426,151100,58040067,1970,1970,1970,1970,0
20240426,151000,58040067,1970,1970,1970,1970,0
20240426,150900,58040067,1970,1970,1970,1970,0
20240426,150800,58040067,1970,1970,1970,1970,0
20240426,150700,58040067,1970,1970,1970,1970,0
20240426,150600,58040067,1970,1970,1970,1970,0
20240426,150500,58040067,1970,1970,1970,1970,0
20240426,150400,58040067,1970,1970,1970,1970,0
20240426,150300,58040067,1970,1969,1970,1969,15
20240426,150200,58010527,1970,1970,1970,1970,0
20240426,150100,58010527,1970,1965,1970,1965,130
20240426,150000,57754847,1952,1952,1952,1952,38
20240426,145900,57680671,1952,1952,1952,1952,0
20240426,145800,57680671,1952,1952,1952,1952,18
20240426,145700,57645535,1965,1965,1965,1965,0
20240426,145600,57645535,1965,1965,1965,1965,0
20240426,145500,57645535,1965,1965,1965,1965,0
20240426,145400,57645535,1965,1965,1965,1965,0
20240426,145300,57645535,1965,1965,1965,1965,0
20240426,145200,57645535,1965,1965,1965,1965,0
20240426,145100,57645535,1965,1965,1965,1965,0
20240426,145000,57645535,1965,1965,1965,1965,0
20240426,144900,57645535,1965,1965,1965,1965,0
20240426,144800,57645535,1965,1965,1965,1965,0
20240426,144700,57645535,1965,1965,1965,1965,0
20240426,144600,57645535,1965,1965,1965,1965,0
20240426,144500,57645535,1965,1965,1965,1965,0
20240426,144400,57645535,1965,1965,1965,1965,0
20240426,144300,57645535,1965,1965,1965,1965,0
20240426,144200,57645535,1965,1965,1965,1965,0
20240426,144100,57645535,1965,1965,1965,1965,0
20240426,144000,57645535,1965,1965,1965,1965,0
20240426,143900,57645535,1965,1965,1965,1965,0
20240426,143800,57645535,1965,1965,1965,1965,0
20240426,143700,57645535,1965,1965,1965,1965,0
20240426,143600,57645535,1965,1965,1965,1965,0
20240426,143500,57645535,1965,1965,1965,1965,0
20240426,143400,57645535,1965,1965,1965,1965,0
20240426,143300,57645535,1965,1965,1965,1965,0
20240426,143200,57645535,1965,1965,1965,1965,0
20240426,143100,57645535,1965,1965,1965,1965,0
20240426,143000,57645535,1965,1965,1965,1965,0
20240426,142900,57645535,1965,1965,1965,1965,0
20240426,142800,57645535,1965,1965,1965,1965,0
20240426,142700,57645535,1965,1965,1965,1965,0
20240426,142600,57645535,1965,1965,1965,1965,0
20240426,142500,57645535,1965,1965,1965,1965,0
20240426,142400,57645535,1965,1965,1965,1965,0
20240426,142300,57645535,1965,1952,1965,1952,13
20240426,142200,57620120,1965,1965,1965,1965,15
20240426,142100,57590645,1965,1965,1965,1965,0
20240426,142000,57590645,1965,1965,1965,1965,0
20240426,141900,57590645,1965,1965,1965,1965,0
20240426,141800,57590645,1965,1965,1965,1965,0
20240426,141700,57590645,1965,1965,1965,1965,0
20240426,141600,57590645,1965,1965,1965,1965,0
20240426,141500,57590645,1965,1965,1965,1965,0
20240426,141400,57590645,1965,1965,1965,1965,0
20240426,141300,57590645,1965,1965,1965,1965,0
20240426,141200,57590645,1965,1965,1965,1965,0
20240426,141100,57590645,1965,1965,1965,1965,0
20240426,141000,57590645,1965,1965,1965,1965,0
20240426,140900,57590645,1965,1965,1965,1965,0
20240426,140800,57590645,1965,1965,1965,1965,0
20240426,140700,57590645,1965,1965,1965,1965,0
20240426,140600,57590645,1965,1965,1965,1965,0
20240426,140500,57590645,1965,1965,1965,1965,0
20240426,140400,57590645,1965,1965,1965,1965,0
20240426,140300,57590645,1965,1965,1965,1965,0
20240426,140200,57590645,1965,1965,1965,1965,0
20240426,140100,57590645,1965,1965,1965,1965,0
20240426,140000,57590645,1965,1965,1965,1965,0
20240426,135900,57590645,1965,1961,1965,1961,1228
20240426,135800,55177761,1961,1961,1961,1961,0
20240426,135700,55177761,1961,1961,1961,1961,0
20240426,135600,55177761,1961,1961,1961,1961,0
20240426,135500,55177761,1961,1961,1961,1961,0
20240426,135400,55177761,1961,1961,1961,1961,0
20240426,135300,55177761,1961,1961,1961,1961,0
20240426,135200,55177761,1961,1961,1961,1961,675
20240426,135100,53854086,1961,1961,1961,1961,0
20240426,135000,53854086,1961,1961,1961,1961,0
20240426,134900,53854086,1961,1961,1961,1961,0
20240426,134800,53854086,1961,1961,1961,1961,0
20240426,134700,53854086,1961,1961,1961,1961,0
20240426,134600,53854086,1961,1961,1961,1961,0
20240426,134500,53854086,1961,1961,1961,1961,0
20240426,134400,53854086,1961,1961,1961,1961,0
20240426,134300,53854086,1961,1961,1961,1961,0
20240426,134200,53854086,1961,1961,1961,1961,0
20240426,134100,53854086,1961,1961,1961,1961,0
20240426,134000,53854086,1961,1961,1961,1961,0
20240426,133900,53854086,1961,1961,1961,1961,0
20240426,133800,53854086,1961,1961,1961,1961,0
20240426,133700,53854086,1961,1961,1961,1961,16
20240426,133600,53822710,1961,1961,1961,1961,0
20240426,133500,53822710,1961,1961,1961,1961,0
20240426,133400,53822710,1961,1961,1961,1961,0
20240426,133300,53822710,1961,1961,1961,1961,0
20240426,133200,53822710,1961,1961,1961,1961,0
20240426,133100,53822710,1961,1961,1961,1961,0
20240426,133000,53822710,1961,1961,1961,1961,0
20240426,132900,53822710,1961,1961,1961,1961,0
20240426,132800,53822710,1961,1961,1961,1961,0
20240426,132700,53822710,1961,1961,1961,1961,0
20240426,132600,53822710,1961,1959,1961,1959,55
20240426,132500,53714955,1951,1951,1951,1951,0
20240426,132400,53714955,1951,1951,1951,1951,0
20240426,132300,53714955,1951,1951,1951,1951,0
20240426,132200,53714955,1951,1951,1951,1951,0
20240426,132100,53714955,1951,1944,1951,1944,15917
20240426,132000,22734172,1944,1944,1944,1944,0
20240426,131900,22734172,1944,1944,1944,1944,0
20240426,131800,22734172,1944,1944,1944,1944,0
20240426,131700,22734172,1944,1944,1944,1944,0
20240426,131600,22734172,1944,1944,1944,1944,0
20240426,131500,22734172,1944,1944,1944,1944,0
20240426,131400,22734172,1944,1944,1944,1944,0
20240426,131300,22734172,1944,1944,1944,1944,0
20240426,131200,22734172,1944,1944,1944,1944,0
20240426,131100,22734172,1944,1944,1944,1944,0
20240426,131000,22734172,1944,1944,1944,1944,0
20240426,130900,22734172,1944,1944,1944,1944,0
20240426,130800,22734172,1944,1944,1944,1944,0
20240426,130700,22734172,1944,1944,1944,1944,0
20240426,130600,22734172,1944,1943,1944,1943,44
20240426,130500,22648679,1942,1942,1942,1942,0
20240426,130400,22648679,1942,1942,1942,1942,0
20240426,130300,22648679,1942,1943,1943,1942,507
20240426,130200,21663628,1943,1945,1945,1943,493
20240426,130100,20704975,1946,1946,1946,1946,35
20240426,130000,20636865,1947,1947,1947,1947,0
20240426,125900,20636865,1947,1947,1947,1947,0
20240426,125800,20636865,1947,1947,1947,1947,0
20240426,125700,20636865,1947,1947,1947,1947,0
20240426,125600,20636865,1947,1947,1947,1947,0
20240426,125500,20636865,1947,1947,1947,1947,0
20240426,125400,20636865,1947,1947,1947,1947,0
20240426,125300,20636865,1947,1947,1947,1947,0
20240426,125200,20636865,1947,1947,1947,1947,0
20240426,125100,20636865,1947,1947,1947,1947,0
20240426,125000,20636865,1947,1947,1947,1947,0
20240426,124900,20636865,1947,1947,1947,1947,0
20240426,124800,20636865,1947,1947,1947,1947,0
20240426,124700,20636865,1947,1947,1947,1947,0
20240426,124600,20636865,1947,1947,1947,1947,0
20240426,124500,20636865,1947,1947,1947,1947,0
20240426,124400,20636865,1947,1947,1947,1947,100
20240426,124300,20442165,1947,1947,1947,1947,0
20240426,124200,20442165,1947,1947,1947,1947,0
20240426,124100,20442165,1947,1947,1947,1947,0
20240426,124000,20442165,1947,1947,1947,1947,0
20240426,123900,20442165,1947,1947,1947,1947,0
20240426,123800,20442165,1947,1947,1947,1947,0
20240426,123700,20442165,1947,1947,1947,1947,5
20240426,123600,20432430,1947,1947,1947,1947,0
20240426,123500,20432430,1947,1947,1947,1947,0
20240426,123400,20432430,1947,1947,1947,1947,0
20240426,123300,20432430,1947,1947,1947,1947,0
20240426,123200,20432430,1947,1947,1947,1947,0
20240426,123100,20432430,1947,1947,1947,1947,0
20240426,123000,20432430,1947,1947,1947,1947,1
20240426,122900,20430483,1947,1947,1947,1947,49
20240426,122800,20335080,1947,1947,1947,1947,5
20240426,122700,20325345,1947,1947,1947,1947,28
20240426,122600,20270829,1947,1947,1947,1947,27
20240426,122500,20218260,1947,1947,1947,1947,7
20240426,122400,20204631,1947,1947,1947,1947,40
20240426,122300,20126751,1947,1947,1947,1947,5
20240426,122200,20117016,1947,1947,1947,1947,0
20240426,122100,20117016,1947,1947,1947,1947,6
20240426,122000,20105334,1947,1947,1947,1947,54
20240426,121900,20000196,1947,1946,1947,1946,88
20240426,121800,19828946,1945,1945,1945,1945,0
20240426,121700,19828946,1945,1945,1945,1945,0
20240426,121600,19828946,1945,1945,1945,1945,0
20240426,121500,19828946,1945,1945,1945,1945,0
20240426,121400,19828946,1945,1945,1945,1945,0
20240426,121300,19828946,1945,1945,1945,1945,0
20240426,121200,19828946,1945,1946,1946,1945,4
20240426,121100,19821163,1947,1947,1947,1947,0
20240426,121000,19821163,1947,1947,1947,1947,0
20240426,120900,19821163,1947,1947,1947,1947,0
20240426,120800,19821163,1947,1947,1947,1947,67
20240426,120700,19690714,1946,1946,1946,1946,1
20240426,120600,19688768,1945,1945,1945,1945,0
20240426,120500,19688768,1945,1945,1945,1945,0
20240426,120400,19688768,1945,1945,1945,1945,2
20240426,120300,19684878,1946,1946,1946,1946,0
20240426,120200,19684878,1946,1946,1946,1946,0
20240426,120100,19684878,1946,1946,1946,1946,203
20240426,120000,19289840,1947,1947,1947,1947,152
20240426,115900,18993896,1948,1948,1948,1948,0
20240426,115800,18993896,1948,1948,1948,1948,0
20240426,115700,18993896,1948,1948,1948,1948,1272
20240426,115600,16516040,1948,1948,1948,1948,0
20240426,115500,16516040,1948,1949,1949,1948,2
20240426,115400,16512143,1948,1948,1948,1948,0
20240426,115300,16512143,1948,1948,1948,1948,0
20240426,115200,16512143,1948,1948,1948,1948,0
20240426,115100,16512143,1948,1948,1948,1948,0
20240426,115000,16512143,1948,1948,1948,1948,0
20240426,114900,16512143,1948,1948,1948,1948,0
20240426,114800,16512143,1948,1948,1948,1948,0
20240426,114700,16512143,1948,1948,1948,1948,0
20240426,114600,16512143,1948,1948,1948,1948,6
20240426,114500,16500455,1948,1948,1948,1948,49
20240426,114400,16405003,1948,1948,1948,1948,18
20240426,114300,16369939,1948,1948,1948,1948,25
20240426,114200,16321239,1948,1948,1948,1948,1
20240426,114100,16319291,1948,1948,1948,1948,7
20240426,114000,16305655,1948,1950,1950,1948,1941
20240426,113900,12522731,1950,1950,1950,1950,6
20240426,113800,12511031,1950,1950,1950,1950,1
20240426,113700,12509081,1950,1950,1950,1950,55
20240426,113600,12401831,1950,1950,1950,1950,304
20240426,113500,11809031,1948,1948,1948,1948,0
20240426,113400,11809031,1948,1948,1948,1948,0
20240426,113300,11809031,1948,1948,1948,1948,0
20240426,113200,11809031,1948,1948,1948,1948,0
20240426,113100,11809031,1948,1948,1948,1948,0
20240426,113000,11809031,1948,1948,1948,1948,0
20240426,112900,11809031,1948,1948,1948,1948,0
20240426,112800,11809031,1948,1948,1948,1948,0
20240426,112700,11809031,1948,1948,1948,1948,0
20240426,112600,11809031,1948,1948,1948,1948,0
20240426,112500,11809031,1948,1948,1948,1948,0
20240426,112400,11809031,1948,1948,1948,1948,0
20240426,112300,11809031,1948,1948,1948,1948,0
20240426,112200,11809031,1948,1948,1948,1948,0
20240426,112100,11809031,1948,1948,1948,1948,0
20240426,112000,11809031,1948,1948,1948,1948,0
20240426,111900,11809031,1948,1948,1948,1948,0
20240426,111800,11809031,1948,1948,1948,1948,0
20240426,111700,11809031,1948,1948,1948,1948,0
20240426,111600,11809031,1948,1948,1948,1948,0
20240426,111500,11809031,1948,1948,1948,1948,0
20240426,111400,11809031,1948,1948,1948,1948,0
20240426,111300,11809031,1948,1948,1948,1948,0
20240426,111200,11809031,1948,1948,1948,1948,0
20240426,111100,11809031,1948,1948,1948,1948,0
20240426,111000,11809031,1948,1948,1948,1948,0
20240426,110900,11809031,1948,1948,1948,1948,0
20240426,110800,11809031,1948,1948,1948,1948,0
20240426,110700,11809031,1948,1948,1948,1948,0
20240426,110600,11809031,1948,1948,1948,1948,0
20240426,110500,11809031,1948,1948,1948,1948,0
20240426,110400,11809031,1948,1948,1948,1948,3
20240426,110300,11803187,1948,1948,1948,1948,2
20240426,110200,11799291,1949,1949,1949,1949,136
20240426,110100,11534227,1949,1949,1949,1949,11
20240426,110000,11512788,1949,1949,1949,1949,9
20240426,105900,11495247,1949,1949,1949,1949,7
20240426,105800,11481604,1949,1949,1949,1949,2
20240426,105700,11477706,1949,1949,1949,1949,0
20240426,105600,11477706,1949,1949,1949,1949,0
20240426,105500,11477706,1949,1949,1949,1949,0
20240426,105400,11477706,1949,1949,1949,1949,0
20240426,105300,11477706,1949,1949,1949,1949,2
20240426,105200,11473808,1949,1949,1949,1949,0
20240426,105100,11473808,1949,1949,1949,1949,0
20240426,105000,11473808,1949,1949,1949,1949,0
20240426,104900,11473808,1949,1949,1949,1949,0
20240426,104800,11473808,1949,1949,1949,1949,1
20240426,104700,11471859,1950,1950,1950,1950,764
20240426,104600,9982059,1950,1950,1950,1950,0
20240426,104500,9982059,1950,1950,1950,1950,0
20240426,104400,9982059,1950,1950,1950,1950,0
20240426,104300,9982059,1950,1950,1950,1950,0
20240426,104200,9982059,1950,1950,1950,1950,0
20240426,104100,9982059,1950,1950,1950,1950,0
20240426,104000,9982059,1950,1950,1950,1950,0
20240426,103900,9982059,1950,1950,1950,1950,0
20240426,103800,9982059,1950,1950,1950,1950,1
20240426,103700,9980109,1951,1951,1951,1951,0
20240426,103600,9980109,1951,1951,1951,1951,55
20240426,103500,9872804,1950,1950,1950,1950,0
20240426,103400,9872804,1950,1951,1951,1950,2
20240426,103300,9868903,1950,1950,1950,1950,0
20240426,103200,9868903,1950,1950,1950,1950,60
20240426,103100,9751903,1950,1950,1950,1950,1
20240426,103000,9749953,1951,1951,1951,1951,2
20240426,102900,9746051,1950,1950,1950,1950,0
20240426,102800,9746051,1950,1951,1951,1950,80
20240426,102700,9589972,1951,1951,1951,1951,0
20240426,102600,9589972,1951,1951,1951,1951,0
20240426,102500,9589972,1951,1951,1951,1951,0
20240426,102400,9589972,1951,1951,1951,1951,0
20240426,102300,9589972,1951,1951,1951,1951,0
20240426,102200,9589972,1951,1951,1951,1951,0
20240426,102100,9589972,1951,1951,1951,1951,0
20240426,102000,9589972,1951,1951,1951,1951,0
20240426,101900,9589972,1951,1951,1951,1951,0
20240426,101800,9589972,1951,1951,1951,1951,1
20240426,101700,9588021,1952,1952,1952,1952,11
20240426,101600,9566549,1951,1951,1951,1951,0
20240426,101500,9566549,1951,1951,1951,1951,0
20240426,101400,9566549,1951,1951,1951,1951,0
20240426,101300,9566549,1951,1951,1951,1951,0
20240426,101200,9566549,1951,1951,1951,1951,0
20240426,101100,9566549,1951,1951,1951,1951,0
20240426,101000,9566549,1951,1951,1951,1951,0
20240426,100900,9566549,1951,1951,1951,1951,0
20240426,100800,9566549,1951,1951,1951,1951,0
20240426,100700,9566549,1951,1951,1951,1951,0
20240426,100600,9566549,1951,1951,1951,1951,0
20240426,100500,9566549,1951,1951,1951,1951,0
20240426,100400,9566549,1951,1951,1951,1951,0
20240426,100300,9566549,1951,1951,1951,1951,0
20240426,100200,9566549,1951,1951,1951,1951,0
20240426,100100,9566549,1951,1952,1952,1951,7
20240426,100000,9552886,1952,1952,1952,1952,0
20240426,095900,9552886,1952,1952,1952,1952,209
20240426,095800,9144918,1952,1952,1952,1952,0
20240426,095700,9144918,1952,1953,1953,1952,2
20240426,095600,9141013,1952,1952,1952,1952,0
20240426,095500,9141013,1952,1952,1952,1952,0
20240426,095400,9141013,1952,1952,1952,1952,0
20240426,095300,9141013,1952,1952,1952,1952,0
20240426,095200,9141013,1952,1952,1952,1952,0
20240426,095100,9141013,1952,1952,1952,1952,1
20240426,095000,9139061,1952,1952,1952,1952,0
20240426,094900,9139061,1952,1952,1952,1952,0
20240426,094800,9139061,1952,1952,1952,1952,0
20240426,094700,9139061,1952,1952,1952,1952,0
20240426,094600,9139061,1952,1952,1952,1952,1
20240426,094500,9137109,1952,1951,1952,1951,2033
20240426,094400,5170705,1950,1950,1950,1950,101
20240426,094300,4973755,1951,1951,1951,1951,500
20240426,094200,3998255,1950,1950,1950,1950,0
20240426,094100,3998255,1950,1950,1950,1950,43
20240426,094000,3914405,1950,1950,1950,1950,0
20240426,093900,3914405,1950,1950,1950,1950,0
20240426,093800,3914405,1950,1950,1950,1950,0
20240426,093700,3914405,1950,1950,1950,1950,2
20240426,093600,3910505,1950,1950,1950,1950,2
20240426,093500,3906605,1950,1950,1950,1950,2
20240426,093400,3902705,1950,1950,1950,1950,1
20240426,093300,3900755,1950,1951,1951,1950,422
20240426,093200,3077435,1950,1950,1950,1950,2
20240426,093100,3073535,1950,1950,1950,1950,2
20240426,093000,3069635,1950,1950,1950,1950,212
20240426,092900,2656235,1950,1950,1950,1950,0
20240426,092800,2656235,1950,1950,1950,1950,2
20240426,092700,2652335,1950,1950,1950,1950,3
20240426,092600,2646485,1950,1950,1950,1950,2
20240426,092500,2642585,1950,1950,1950,1950,2
20240426,092400,2638685,1950,1950,1950,1950,0
20240426,092300,2638685,1950,1950,1950,1950,2
20240426,092200,2634785,1950,1950,1950,1950,2
20240426,092100,2630885,1950,1950,1950,1950,2
20240426,092000,2626985,1950,1950,1950,1950,3
20240426,091900,2621135,1950,1950,1950,1950,0
20240426,091800,2621135,1950,1950,1950,1950,2
20240426,091700,2617235,1950,1950,1950,1950,2
20240426,091600,2613335,1950,1950,1950,1950,2
20240426,091500,2609435,1951,1950,1951,1950,502
20240426,091400,1630035,1950,1950,1950,1950,14
20240426,091300,1602735,1951,1951,1951,1951,2
20240426,091200,1598833,1951,1951,1951,1951,2
20240426,091100,1594931,1965,1950,1965,1950,132
20240426,091000,1335764,1951,1951,1951,1951,2
20240426,090900,1331862,1951,1951,1951,1951,0
20240426,090800,1331862,1951,1951,1951,1951,2
20240426,090700,1327960,1951,1951,1951,1951,2
20240426,090600,1324058,1951,1951,1951,1951,2
20240426,090500,1320156,1951,1951,1951,1951,2
20240426,090400,1316254,1951,1951,1951,1951,2
20240426,090300,1312352,1951,1951,1951,1951,0
20240426,090200,1312352,1951,1951,1951,1951,2
20240426,090100,1308450,1950,1950,1950,1950,211
20240426,090000,897000,1950,1950,1950,1950,460