KissMeData/011330/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184800,395226062,1900,1900,1900,1900,62287
20240614,184700,395226062,1900,1900,1900,1900,0
20240614,184600,395226062,1900,1900,1900,1900,0
20240614,184500,395226062,1900,1900,1900,1900,0
20240614,184400,395226062,1900,1900,1900,1900,0
20240614,184300,395226062,1900,1900,1900,1900,0
20240614,184200,395226062,1900,1900,1900,1900,0
20240614,184100,395226062,1900,1900,1900,1900,0
20240614,184000,395226062,1900,1900,1900,1900,0
20240614,183900,395226062,1900,1900,1900,1900,0
20240614,183800,395226062,1900,1900,1900,1900,0
20240614,183700,395226062,1900,1900,1900,1900,0
20240614,183600,395226062,1900,1900,1900,1900,0
20240614,183500,395226062,1900,1900,1900,1900,0
20240614,183400,395226062,1900,1900,1900,1900,0
20240614,183300,395226062,1900,1900,1900,1900,0
20240614,183200,395226062,1900,1900,1900,1900,0
20240614,183100,395226062,1900,1900,1900,1900,0
20240614,183000,395226062,1900,1900,1900,1900,0
20240614,182900,395226062,1900,1900,1900,1900,0
20240614,182800,395226062,1900,1900,1900,1900,0
20240614,182700,395226062,1900,1900,1900,1900,0
20240614,182600,395226062,1900,1900,1900,1900,0
20240614,182500,395226062,1900,1900,1900,1900,0
20240614,182400,395226062,1900,1900,1900,1900,0
20240614,182300,395226062,1900,1900,1900,1900,0
20240614,182200,395226062,1900,1900,1900,1900,0
20240614,182100,395226062,1900,1900,1900,1900,0
20240614,182000,395226062,1900,1900,1900,1900,0
20240614,181900,395226062,1900,1900,1900,1900,0
20240614,181800,395226062,1900,1900,1900,1900,62287
20240614,181700,395226062,1900,1900,1900,1900,0
20240614,181600,395226062,1900,1900,1900,1900,0
20240614,181500,395226062,1900,1900,1900,1900,0
20240614,181400,395226062,1900,1900,1900,1900,0
20240614,181300,395226062,1900,1900,1900,1900,0
20240614,181200,395226062,1900,1900,1900,1900,0
20240614,181100,395226062,1900,1900,1900,1900,0
20240614,181000,395226062,1900,1900,1900,1900,0
20240614,180900,395226062,1900,1900,1900,1900,0
20240614,180800,395226062,1900,1900,1900,1900,0
20240614,180700,395226062,1900,1900,1900,1900,0
20240614,180600,395226062,1900,1900,1900,1900,0
20240614,180500,395226062,1900,1900,1900,1900,0
20240614,180400,395226062,1900,1900,1900,1900,0
20240614,180300,395226062,1900,1900,1900,1900,0
20240614,180200,395226062,1900,1900,1900,1900,0
20240614,180100,395226062,1900,1900,1900,1900,0
20240614,180000,395226062,1900,1900,1900,1900,0
20240614,175900,395226062,1900,1900,1900,1900,0
20240614,175800,395226062,1900,1900,1900,1900,0
20240614,175700,395226062,1900,1900,1900,1900,0
20240614,175600,395226062,1900,1900,1900,1900,0
20240614,175500,395226062,1900,1900,1900,1900,0
20240614,175400,395226062,1900,1900,1900,1900,0
20240614,175300,395226062,1900,1900,1900,1900,0
20240614,175200,395226062,1900,1900,1900,1900,0
20240614,175100,395226062,1900,1900,1900,1900,0
20240614,175000,395226062,1900,1900,1900,1900,0
20240614,174900,395226062,1900,1900,1900,1900,0
20240614,174800,395226062,1900,1900,1900,1900,62287
20240614,174700,395226062,1900,1900,1900,1900,0
20240614,174600,395226062,1900,1900,1900,1900,0
20240614,174500,395226062,1900,1900,1900,1900,0
20240614,174400,395226062,1900,1900,1900,1900,0
20240614,174300,395226062,1900,1900,1900,1900,0
20240614,174200,395226062,1900,1900,1900,1900,0
20240614,174100,395226062,1900,1900,1900,1900,0
20240614,174000,395226062,1900,1900,1900,1900,0
20240614,173900,395226062,1900,1900,1900,1900,0
20240614,173800,395226062,1900,1900,1900,1900,0
20240614,173700,395226062,1900,1900,1900,1900,0
20240614,173600,395226062,1900,1900,1900,1900,0
20240614,173500,395226062,1900,1900,1900,1900,0
20240614,173400,395226062,1900,1900,1900,1900,0
20240614,173300,395226062,1900,1900,1900,1900,0
20240614,173200,395226062,1900,1900,1900,1900,0
20240614,173100,395226062,1900,1900,1900,1900,0
20240614,173000,395226062,1900,1900,1900,1900,0
20240614,172900,395226062,1900,1900,1900,1900,0
20240614,172800,395226062,1900,1900,1900,1900,0
20240614,172700,395226062,1900,1900,1900,1900,0
20240614,172600,395226062,1900,1900,1900,1900,0
20240614,172500,395226062,1900,1900,1900,1900,0
20240614,172400,395226062,1900,1900,1900,1900,0
20240614,172300,395226062,1900,1900,1900,1900,0
20240614,172200,395226062,1900,1900,1900,1900,0
20240614,172100,395226062,1900,1900,1900,1900,0
20240614,172000,395226062,1900,1900,1900,1900,0
20240614,171900,395226062,1900,1900,1900,1900,0
20240614,171800,395226062,1900,1900,1900,1900,62287
20240614,171700,395226062,1900,1900,1900,1900,0
20240614,171600,395226062,1900,1900,1900,1900,0
20240614,171500,395226062,1900,1900,1900,1900,0
20240614,171400,395226062,1900,1900,1900,1900,0
20240614,171300,395226062,1900,1900,1900,1900,0
20240614,171200,395226062,1900,1900,1900,1900,0
20240614,171100,395226062,1900,1900,1900,1900,0
20240614,171000,395226062,1900,1900,1900,1900,0
20240614,170900,395226062,1900,1900,1900,1900,0
20240614,170800,395226062,1900,1900,1900,1900,0
20240614,170700,395226062,1900,1900,1900,1900,0
20240614,170600,395226062,1900,1900,1900,1900,0
20240614,170500,395226062,1900,1900,1900,1900,0
20240614,170400,395226062,1900,1900,1900,1900,0
20240614,170300,395226062,1900,1900,1900,1900,0
20240614,170200,395226062,1900,1900,1900,1900,0
20240614,170100,395226062,1900,1900,1900,1900,0
20240614,170000,395226062,1900,1900,1900,1900,0
20240614,165900,395226062,1900,1900,1900,1900,0
20240614,165800,395226062,1900,1900,1900,1900,0
20240614,165700,395226062,1900,1900,1900,1900,0
20240614,165600,395226062,1900,1900,1900,1900,0
20240614,165500,395226062,1900,1900,1900,1900,0
20240614,165400,395226062,1900,1900,1900,1900,0
20240614,165300,395226062,1900,1900,1900,1900,0
20240614,165200,395226062,1900,1900,1900,1900,0
20240614,165100,395226062,1900,1900,1900,1900,0
20240614,165000,395226062,1900,1900,1900,1900,0
20240614,164900,395226062,1900,1900,1900,1900,0
20240614,164800,395226062,1900,1900,1900,1900,62287
20240614,164700,395226062,1900,1900,1900,1900,0
20240614,164600,395226062,1900,1900,1900,1900,0
20240614,164500,395226062,1900,1900,1900,1900,0
20240614,164400,395226062,1900,1900,1900,1900,0
20240614,164300,395226062,1900,1900,1900,1900,0
20240614,164200,395226062,1900,1900,1900,1900,0
20240614,164100,395226062,1900,1900,1900,1900,0
20240614,164000,395226062,1900,1900,1900,1900,0
20240614,163900,395226062,1900,1900,1900,1900,0
20240614,163800,395226062,1900,1900,1900,1900,0
20240614,163700,395226062,1900,1900,1900,1900,0
20240614,163600,395226062,1900,1900,1900,1900,0
20240614,163500,395226062,1900,1900,1900,1900,0
20240614,163400,395226062,1900,1900,1900,1900,0
20240614,163300,395226062,1900,1900,1900,1900,0
20240614,163200,395226062,1900,1900,1900,1900,0
20240614,163100,395226062,1900,1900,1900,1900,0
20240614,163000,395226062,1900,1900,1900,1900,0
20240614,162900,395226062,1900,1900,1900,1900,0
20240614,162800,395226062,1900,1900,1900,1900,0
20240614,162700,395226062,1900,1900,1900,1900,0
20240614,162600,395226062,1900,1900,1900,1900,0
20240614,162500,395226062,1900,1900,1900,1900,0
20240614,162400,395226062,1900,1900,1900,1900,0
20240614,162300,395226062,1900,1900,1900,1900,0
20240614,162200,395226062,1900,1900,1900,1900,0
20240614,162100,395226062,1900,1900,1900,1900,0
20240614,162000,395226062,1900,1900,1900,1900,0
20240614,161900,395226062,1900,1900,1900,1900,0
20240614,161800,395226062,1900,1900,1900,1900,62287
20240614,161700,395226062,1900,1900,1900,1900,0
20240614,161600,395226062,1900,1900,1900,1900,0
20240614,161500,395226062,1900,1900,1900,1900,0
20240614,161400,395226062,1900,1900,1900,1900,0
20240614,161300,395226062,1900,1900,1900,1900,0
20240614,161200,395226062,1900,1900,1900,1900,0
20240614,161100,395226062,1900,1900,1900,1900,0
20240614,161000,395226062,1900,1900,1900,1900,0
20240614,160900,395226062,1900,1900,1900,1900,0
20240614,160800,395226062,1900,1900,1900,1900,0
20240614,160700,395226062,1900,1900,1900,1900,0
20240614,160600,395226062,1900,1900,1900,1900,0
20240614,160500,395226062,1900,1900,1900,1900,0
20240614,160400,395226062,1900,1900,1900,1900,0
20240614,160300,395226062,1900,1900,1900,1900,0
20240614,160200,395226062,1900,1900,1900,1900,0
20240614,160100,395226062,1900,1900,1900,1900,0
20240614,160000,395226062,1900,1900,1900,1900,0
20240614,155900,395226062,1900,1900,1900,1900,0
20240614,155800,395226062,1900,1900,1900,1900,0
20240614,155700,395226062,1900,1900,1900,1900,0
20240614,155600,395226062,1900,1900,1900,1900,0
20240614,155500,395226062,1900,1900,1900,1900,0
20240614,155400,395226062,1900,1900,1900,1900,0
20240614,155300,395226062,1900,1900,1900,1900,0
20240614,155200,395226062,1900,1900,1900,1900,0
20240614,155100,395226062,1900,1900,1900,1900,0
20240614,155000,395226062,1900,1900,1900,1900,0
20240614,154900,395226062,1900,1900,1900,1900,0
20240614,154800,395226062,1900,1900,1900,1900,62287
20240614,154700,395226062,1900,1900,1900,1900,0
20240614,154600,395226062,1900,1900,1900,1900,0
20240614,154500,395226062,1900,1900,1900,1900,0
20240614,154400,395226062,1900,1900,1900,1900,0
20240614,154300,395226062,1900,1900,1900,1900,0
20240614,154200,395226062,1900,1900,1900,1900,0
20240614,154100,395226062,1900,1900,1900,1900,0
20240614,154000,395226062,1900,1900,1900,1900,0
20240614,153900,395226062,1900,1900,1900,1900,0
20240614,153800,395226062,1900,1900,1900,1900,0
20240614,153700,395226062,1900,1900,1900,1900,0
20240614,153600,395226062,1900,1900,1900,1900,0
20240614,153500,395226062,1900,1900,1900,1900,0
20240614,153400,395226062,1900,1900,1900,1900,0
20240614,153300,395226062,1900,1900,1900,1900,0
20240614,153200,395226062,1900,1900,1900,1900,0
20240614,153100,395226062,1900,1900,1900,1900,0
20240614,153000,395226062,1900,1900,1900,1900,62287
20240614,152900,276880762,1909,1909,1909,1909,0
20240614,152800,276880762,1909,1909,1909,1909,0
20240614,152700,276880762,1909,1909,1909,1909,0
20240614,152600,276880762,1909,1909,1909,1909,0
20240614,152500,276880762,1909,1909,1909,1909,0
20240614,152400,276880762,1909,1909,1909,1909,0
20240614,152300,276880762,1909,1909,1909,1909,0
20240614,152200,276880762,1909,1909,1909,1909,0
20240614,152100,276880762,1909,1909,1909,1909,0
20240614,152000,276880762,1909,1909,1909,1909,0
20240614,151900,276880762,1909,1910,1910,1909,130
20240614,151800,276632572,1910,1910,1910,1910,83
20240614,151700,276474042,1914,1909,1914,1909,3
20240614,151600,276468305,1909,1913,1913,1909,2505
20240614,151500,271684590,1912,1912,1912,1912,7
20240614,151400,271671206,1911,1911,1911,1911,614
20240614,151300,270497852,1911,1911,1911,1911,0
20240614,151200,270497852,1911,1911,1911,1911,0
20240614,151100,270497852,1911,1912,1912,1911,1005
20240614,151000,268576299,1912,1912,1912,1912,750
20240614,150900,267142299,1912,1912,1912,1912,1
20240614,150800,267140387,1912,1912,1912,1912,3
20240614,150700,267134651,1912,1912,1912,1912,0
20240614,150600,267134651,1912,1912,1917,1912,13
20240614,150500,267109745,1917,1917,1917,1917,33
20240614,150400,267046484,1912,1912,1912,1912,51
20240614,150300,266948972,1912,1912,1912,1912,4
20240614,150200,266941324,1917,1917,1917,1917,1
20240614,150100,266939407,1912,1912,1912,1912,1
20240614,150000,266937495,1912,1914,1914,1912,1052
20240614,145900,264925805,1914,1914,1914,1914,1
20240614,145800,264923891,1914,1914,1914,1913,225
20240614,145700,264493242,1914,1914,1914,1914,0
20240614,145600,264493242,1914,1914,1914,1914,1
20240614,145500,264491328,1914,1914,1914,1914,3
20240614,145400,264485586,1914,1914,1914,1914,0
20240614,145300,264485586,1914,1914,1914,1914,2
20240614,145200,264481758,1914,1917,1917,1914,3
20240614,145100,264476013,1914,1914,1914,1914,1
20240614,145000,264474099,1914,1914,1914,1914,4
20240614,144900,264466443,1915,1915,1915,1915,23
20240614,144800,264422398,1915,1917,1917,1915,345
20240614,144700,263761280,1917,1917,1917,1917,2
20240614,144600,263757446,1925,1916,1925,1916,2
20240614,144500,263753605,1917,1917,1917,1917,3
20240614,144400,263747854,1917,1917,1917,1917,0
20240614,144300,263747854,1917,1917,1917,1917,1
20240614,144200,263745937,1916,1917,1917,1916,2117
20240614,144100,259688648,1917,1917,1917,1917,25
20240614,144000,259640723,1917,1917,1917,1917,0
20240614,143900,259640723,1917,1917,1917,1917,3
20240614,143800,259634972,1917,1917,1917,1917,1
20240614,143700,259633055,1917,1917,1917,1917,2
20240614,143600,259629221,1916,1916,1916,1916,1
20240614,143500,259627305,1916,1916,1916,1916,0
20240614,143400,259627305,1916,1916,1916,1916,4
20240614,143300,259619641,1916,1916,1916,1916,1
20240614,143200,259617725,1916,1916,1916,1916,0
20240614,143100,259617725,1916,1916,1916,1916,2
20240614,143000,259613893,1916,1925,1925,1916,2
20240614,142900,259610052,1925,1916,1925,1916,4
20240614,142800,259602379,1916,1916,1916,1916,1
20240614,142700,259600463,1916,1916,1916,1916,0
20240614,142600,259600463,1916,1916,1916,1916,4
20240614,142500,259592799,1916,1916,1916,1916,1
20240614,142400,259590883,1925,1925,1925,1925,1
20240614,142300,259588958,1916,1916,1916,1916,3
20240614,142200,259583210,1925,1925,1925,1925,0
20240614,142100,259583210,1925,1916,1925,1916,5
20240614,142000,259573621,1916,1916,1916,1916,1
20240614,141900,259571705,1925,1925,1925,1925,0
20240614,141800,259571705,1925,1916,1925,1916,4
20240614,141700,259564032,1916,1916,1916,1916,0
20240614,141600,259564032,1916,1916,1916,1916,1
20240614,141500,259562116,1916,1916,1916,1916,3
20240614,141400,259556368,1925,1925,1925,1925,259
20240614,141300,259057793,1925,1915,1925,1915,5
20240614,141200,259048208,1925,1925,1925,1925,0
20240614,141100,259048208,1925,1925,1925,1925,0
20240614,141000,259048208,1925,1917,1925,1916,11
20240614,140900,259027118,1918,1925,1925,1918,31
20240614,140800,258967578,1919,1919,1919,1919,2
20240614,140700,258963740,1919,1919,1919,1919,1
20240614,140600,258961821,1912,1912,1912,1912,0
20240614,140500,258961821,1912,1912,1912,1912,5
20240614,140400,258952261,1925,1925,1925,1925,1
20240614,140300,258950336,1912,1913,1913,1912,493
20240614,140200,258007492,1913,1913,1913,1913,2
20240614,140100,258003666,1913,1913,1913,1913,0
20240614,140000,258003666,1913,1913,1914,1913,5
20240614,135900,257994100,1920,1920,1920,1920,0
20240614,135800,257994100,1920,1920,1920,1920,0
20240614,135700,257994100,1920,1913,1920,1912,2798
20240614,135600,252641248,1913,1913,1913,1913,0
20240614,135500,252641248,1913,1913,1913,1913,1
20240614,135400,252639335,1913,1913,1913,1913,0
20240614,135300,252639335,1913,1913,1913,1913,0
20240614,135200,252639335,1913,1913,1913,1913,1
20240614,135100,252637422,1913,1913,1913,1913,0
20240614,135000,252637422,1913,1913,1913,1913,0
20240614,134900,252637422,1913,1913,1913,1913,21
20240614,134800,252597249,1920,1920,1920,1920,692
20240614,134700,251268609,1920,1920,1920,1920,1
20240614,134600,251266689,1920,1920,1920,1920,0
20240614,134500,251266689,1920,1920,1920,1920,0
20240614,134400,251266689,1920,1920,1920,1920,1
20240614,134300,251264769,1920,1920,1920,1920,1
20240614,134200,251262849,1920,1920,1920,1920,1
20240614,134100,251260929,1930,1930,1930,1930,0
20240614,134000,251260929,1930,1930,1930,1930,1
20240614,133900,251258999,1920,1930,1930,1920,2
20240614,133800,251255149,1920,1920,1920,1920,0
20240614,133700,251255149,1920,1920,1920,1920,1
20240614,133600,251253229,1920,1920,1920,1920,0
20240614,133500,251253229,1920,1920,1920,1920,0
20240614,133400,251253229,1920,1929,1929,1920,2628
20240614,133300,246193059,1929,1929,1929,1929,0
20240614,133200,246193059,1929,1929,1929,1929,3
20240614,133100,246187272,1930,1930,1930,1930,0
20240614,133000,246187272,1930,1930,1930,1930,101
20240614,132900,245992342,1930,1934,1934,1930,469
20240614,132800,245086302,1935,1935,1935,1935,0
20240614,132700,245086302,1935,1935,1935,1935,1
20240614,132600,245084367,1935,1935,1935,1935,1
20240614,132500,245082432,1935,1935,1935,1935,0
20240614,132400,245082432,1935,1935,1935,1935,1
20240614,132300,245080497,1937,1937,1937,1937,0
20240614,132200,245080497,1937,1937,1937,1937,1
20240614,132100,245078560,1935,1935,1935,1935,1
20240614,132000,245076625,1936,1936,1936,1936,0
20240614,131900,245076625,1936,1936,1936,1936,0
20240614,131800,245076625,1936,1936,1936,1936,0
20240614,131700,245076625,1936,1936,1936,1936,0
20240614,131600,245076625,1936,1936,1936,1936,1
20240614,131500,245074689,1937,1937,1937,1937,0
20240614,131400,245074689,1937,1937,1937,1937,0
20240614,131300,245074689,1937,1937,1937,1937,0
20240614,131200,245074689,1937,1937,1937,1937,0
20240614,131100,245074689,1937,1937,1937,1937,0
20240614,131000,245074689,1937,1937,1937,1937,0
20240614,130900,245074689,1937,1937,1937,1937,1
20240614,130800,245072752,1938,1938,1938,1938,1
20240614,130700,245070814,1939,1939,1939,1939,0
20240614,130600,245070814,1939,1939,1939,1939,0
20240614,130500,245070814,1939,1939,1939,1939,3
20240614,130400,245064997,1942,1942,1942,1942,0
20240614,130300,245064997,1942,1942,1942,1942,0
20240614,130200,245064997,1942,1942,1942,1942,0
20240614,130100,245064997,1942,1942,1942,1942,0
20240614,130000,245064997,1942,1942,1942,1942,0
20240614,125900,245064997,1942,1942,1942,1942,0
20240614,125800,245064997,1942,1942,1942,1942,50
20240614,125700,244967897,1942,1942,1942,1942,0
20240614,125600,244967897,1942,1942,1942,1942,0
20240614,125500,244967897,1942,1942,1942,1942,0
20240614,125400,244967897,1942,1942,1942,1942,0
20240614,125300,244967897,1942,1942,1942,1942,0
20240614,125200,244967897,1942,1942,1942,1942,0
20240614,125100,244967897,1942,1942,1942,1942,0
20240614,125000,244967897,1942,1942,1942,1942,0
20240614,124900,244967897,1942,1942,1942,1942,51
20240614,124800,244868855,1942,1942,1942,1942,50
20240614,124700,244771755,1942,1942,1942,1942,0
20240614,124600,244771755,1942,1942,1942,1942,51
20240614,124500,244672713,1942,1942,1942,1942,50
20240614,124400,244575613,1942,1942,1942,1942,1
20240614,124300,244573671,1942,1940,1942,1940,840
20240614,124200,242943969,1942,1942,1942,1942,50
20240614,124100,242846869,1942,1942,1942,1942,0
20240614,124000,242846869,1942,1942,1942,1942,51
20240614,123900,242747827,1942,1942,1942,1942,50
20240614,123800,242650727,1942,1942,1942,1942,0
20240614,123700,242650727,1942,1942,1942,1942,51
20240614,123600,242551685,1942,1942,1942,1942,50
20240614,123500,242454585,1939,1939,1939,1939,6
20240614,123400,242442951,1942,1942,1942,1942,50
20240614,123300,242345851,1942,1942,1942,1942,51
20240614,123200,242246809,1942,1942,1942,1942,100
20240614,123100,242052609,1942,1942,1942,1942,50
20240614,123000,241955509,1942,1941,1942,1941,121
20240614,122900,241720638,1942,1942,1942,1942,51
20240614,122800,241621596,1942,1942,1942,1942,50
20240614,122700,241524496,1942,1942,1942,1942,0
20240614,122600,241524496,1942,1942,1942,1942,1051
20240614,122500,239483454,1942,1942,1942,1942,50
20240614,122400,239386354,1942,1942,1942,1942,0
20240614,122300,239386354,1942,1942,1942,1942,51
20240614,122200,239287312,1942,1942,1942,1942,50
20240614,122100,239190212,1942,1942,1942,1942,0
20240614,122000,239190212,1942,1942,1942,1942,51
20240614,121900,239091170,1941,1941,1941,1941,42
20240614,121800,239009648,1941,1941,1941,1941,0
20240614,121700,239009648,1941,1941,1941,1941,50
20240614,121600,238912598,1941,1941,1941,1941,167
20240614,121500,238588451,1941,1941,1941,1941,0
20240614,121400,238588451,1941,1941,1941,1941,50
20240614,121300,238491401,1940,1940,1940,1940,0
20240614,121200,238491401,1940,1940,1940,1940,51
20240614,121100,238392461,1940,1940,1940,1940,50
20240614,121000,238295461,1941,1941,1941,1941,0
20240614,120900,238295461,1941,1941,1941,1941,51
20240614,120800,238196470,1942,1941,1942,1941,234
20240614,120700,237742226,1941,1941,1941,1941,0
20240614,120600,237742226,1941,1941,1941,1941,51
20240614,120500,237643235,1941,1941,1941,1941,50
20240614,120400,237546185,1941,1941,1941,1941,0
20240614,120300,237546185,1941,1941,1941,1941,51
20240614,120200,237447194,1939,1941,1941,1939,58
20240614,120100,237334626,1941,1941,1941,1941,0
20240614,120000,237334626,1941,1941,1941,1941,50
20240614,115900,237237576,1941,1941,1941,1941,51
20240614,115800,237138585,1941,1941,1941,1941,0
20240614,115700,237138585,1941,1941,1941,1941,50
20240614,115600,237041535,1931,1941,1941,1931,839
20240614,115500,235420916,1940,1940,1940,1940,1000
20240614,115400,233480916,1942,1939,1942,1939,1050
20240614,115300,231444816,1942,1942,1942,1942,0
20240614,115200,231444816,1942,1937,1942,1937,1051
20240614,115100,229408774,1940,1942,1942,1940,1056
20240614,115000,227360022,1942,1942,1942,1942,0
20240614,114900,227360022,1942,1942,1942,1942,51
20240614,114800,227260980,1942,1942,1942,1942,50
20240614,114700,227163880,1942,1942,1942,1942,0
20240614,114600,227163880,1942,1931,1942,1931,73
20240614,114500,227022356,1932,1942,1942,1932,142
20240614,114400,226747386,1939,1939,1939,1939,0
20240614,114300,226747386,1939,1942,1942,1939,62
20240614,114200,226627003,1942,1942,1942,1942,51
20240614,114100,226527961,1942,1942,1942,1942,0
20240614,114000,226527961,1942,1941,1942,1939,65
20240614,113900,226401761,1940,1941,1941,1940,56
20240614,113800,226293070,1941,1941,1941,1941,0
20240614,113700,226293070,1941,1940,1941,1940,51
20240614,113600,226194080,1940,1939,1940,1939,6
20240614,113500,226182445,1941,1941,1941,1941,51
20240614,113400,226083454,1941,1941,1941,1941,50
20240614,113300,225986404,1941,1941,1941,1941,62
20240614,113200,225866062,1941,1941,1941,1941,51
20240614,113100,225767071,1941,1941,1941,1941,100
20240614,113000,225572971,1942,1942,1942,1942,8
20240614,112900,225557435,1938,1938,1938,1938,150
20240614,112800,225266735,1938,1930,1938,1930,150
20240614,112700,224976393,1930,1930,1930,1930,0
20240614,112600,224976393,1930,1930,1930,1930,50
20240614,112500,224879893,1930,1937,1937,1930,87
20240614,112400,224711626,1937,1937,1937,1937,0
20240614,112300,224711626,1937,1937,1937,1937,50
20240614,112200,224614776,1937,1937,1937,1937,51
20240614,112100,224515989,1937,1937,1937,1937,0
20240614,112000,224515989,1937,1937,1937,1937,50
20240614,111900,224419139,1937,1937,1937,1937,51
20240614,111800,224320352,1937,1937,1937,1937,0
20240614,111700,224320352,1937,1937,1937,1937,50
20240614,111600,224223502,1937,1937,1937,1937,0
20240614,111500,224223502,1937,1937,1937,1937,51
20240614,111400,224124715,1930,1930,1930,1930,49
20240614,111300,224030145,1930,1930,1930,1930,0
20240614,111200,224030145,1930,1928,1930,1928,52
20240614,111100,223929787,1928,1928,1928,1928,50
20240614,111000,223833387,1925,1925,1925,1925,2
20240614,110900,223829537,1928,1928,1928,1928,50
20240614,110800,223733137,1926,1926,1926,1926,70
20240614,110700,223598317,1926,1926,1926,1926,5
20240614,110600,223588687,1926,1926,1926,1926,50
20240614,110500,223492387,1926,1926,1926,1926,51
20240614,110400,223394161,1926,1924,1926,1924,113
20240614,110300,223176735,1924,1924,1924,1924,50
20240614,110200,223080535,1924,1924,1924,1924,51
20240614,110100,222982411,1924,1924,1924,1924,0
20240614,110000,222982411,1924,1924,1924,1924,50
20240614,105900,222886211,1924,1924,1924,1924,0
20240614,105800,222886211,1924,1924,1924,1924,51
20240614,105700,222788087,1925,1925,1925,1925,50
20240614,105600,222691837,1912,1914,1914,1912,479
20240614,105500,221775849,1926,1929,1929,1926,51
20240614,105400,221677620,1914,1937,1939,1914,2091
20240614,105300,217650405,1939,1939,1939,1939,0
20240614,105200,217650405,1939,1939,1939,1939,50
20240614,105100,217553455,1942,1942,1942,1942,51
20240614,105000,217454413,1935,1937,1937,1935,270
20240614,104900,216931775,1943,1943,1943,1943,50
20240614,104800,216834625,1943,1943,1943,1943,51
20240614,104700,216735532,1943,1943,1943,1943,0
20240614,104600,216735532,1943,1941,1943,1941,1050
20240614,104500,214697382,1943,1945,1945,1943,1051
20240614,104400,212655187,1945,1945,1945,1945,0
20240614,104300,212655187,1945,1936,1945,1936,52
20240614,104200,212554065,1936,1945,1945,1936,1052
20240614,104100,210514934,1945,1945,1945,1945,0
20240614,104000,210514934,1945,1945,1945,1945,50
20240614,103900,210417684,1945,1945,1945,1945,0
20240614,103800,210417684,1945,1945,1945,1945,50
20240614,103700,210320434,1940,1940,1940,1940,51
20240614,103600,210221494,1940,1940,1940,1940,100
20240614,103500,210027494,1940,1947,1947,1940,1392
20240614,103400,207322958,1948,1955,1955,1948,3130
20240614,103300,201220912,1951,1955,1955,1946,2600
20240614,103200,196146962,1936,1951,1958,1936,3095
20240614,103100,190109722,1951,1950,1951,1950,393
20240614,103000,189343270,1950,1949,1950,1948,3636
20240614,102900,182259296,1949,1949,1949,1949,50
20240614,102800,182161846,1934,1925,1934,1925,2881
20240614,102700,176604346,1925,1925,1925,1925,6
20240614,102600,176592796,1925,1925,1925,1925,50
20240614,102500,176496546,1925,1925,1925,1925,51
20240614,102400,176398371,1917,1917,1917,1917,0
20240614,102300,176398371,1917,1925,1925,1917,1100
20240614,102200,174289271,1925,1925,1925,1925,0
20240614,102100,174289271,1925,1925,1925,1925,50
20240614,102000,174193021,1921,1918,1921,1918,1933
20240614,101900,170484627,1918,1918,1918,1918,317
20240614,101800,169876621,1918,1918,1918,1918,50
20240614,101700,169780721,1918,1917,1921,1917,1015
20240614,101600,167833625,1917,1917,1917,1917,0
20240614,101500,167833625,1917,1917,1917,1916,81
20240614,101400,167678368,1917,1917,1917,1917,61
20240614,101300,167561431,1917,1907,1917,1907,1648
20240614,101200,164407215,1917,1917,1917,1917,50
20240614,101100,164311365,1917,1917,1917,1917,51
20240614,101000,164213598,1917,1915,1917,1915,41
20240614,100900,164135063,1915,1915,1915,1907,1089
20240614,100800,162057228,1915,1915,1915,1915,201
20240614,100700,161672313,1915,1914,1915,1914,250
20240614,100600,161193799,1914,1914,1914,1914,90
20240614,100500,161021539,1914,1914,1914,1914,50
20240614,100400,160925839,1914,1915,1915,1901,59
20240614,100300,160813555,1911,1908,1911,1908,451
20240614,100200,159952336,1908,1908,1908,1908,0
20240614,100100,159952336,1908,1907,1908,1907,88
20240614,100000,159784433,1908,1898,1908,1898,53
20240614,095900,159683329,1908,1908,1908,1908,0
20240614,095800,159683329,1908,1908,1908,1908,50
20240614,095700,159587929,1908,1896,1913,1896,1968
20240614,095600,155844722,1897,1909,1909,1897,15389
20240614,095500,126590563,1909,1909,1909,1909,40
20240614,095400,126514203,1909,1909,1909,1909,51
20240614,095300,126416844,1905,1905,1905,1905,0
20240614,095200,126416844,1905,1909,1909,1905,1249
20240614,095100,124037050,1910,1910,1910,1910,51
20240614,095000,123939640,1906,1908,1908,1906,663
20240614,094900,122675610,1917,1907,1917,1907,100
20240614,094800,122484410,1907,1917,1917,1907,298
20240614,094700,121915624,1907,1907,1907,1907,0
20240614,094600,121915624,1907,1907,1918,1907,217
20240614,094500,121501244,1918,1918,1918,1918,51
20240614,094400,121403426,1918,1918,1918,1918,52
20240614,094300,121303690,1918,1915,1918,1915,344
20240614,094200,120644069,1918,1908,1918,1908,211
20240614,094100,120241471,1918,1910,1921,1909,174
20240614,094000,119908842,1910,1913,1924,1910,4721
20240614,093900,110886186,1913,1917,1917,1913,1560
20240614,093800,107898776,1920,1918,1926,1917,2550
20240614,093700,103003975,1927,1927,1927,1927,1092
20240614,093600,100899691,1927,1927,1927,1927,10
20240614,093500,100880421,1927,1927,1927,1927,50
20240614,093400,100784071,1927,1927,1927,1927,51
20240614,093300,100685794,1927,1927,1927,1927,1
20240614,093200,100683867,1927,1927,1927,1927,50
20240614,093100,100587517,1927,1927,1927,1927,50
20240614,093000,100491167,1926,1926,1926,1926,0
20240614,092900,100491167,1926,1926,1926,1926,51
20240614,092800,100392941,1927,1927,1927,1927,50
20240614,092700,100296591,1915,1920,1927,1915,1434
20240614,092600,97548626,1921,1927,1927,1921,76
20240614,092500,97402319,1927,1927,1927,1927,0
20240614,092400,97402319,1927,1920,1927,1919,78
20240614,092300,97252230,1927,1927,1927,1927,52
20240614,092200,97152026,1926,1927,1927,1919,148
20240614,092100,96867512,1926,1926,1926,1926,46
20240614,092000,96778916,1927,1928,1928,1927,62
20240614,091900,96659390,1917,1917,1918,1917,330
20240614,091800,96026769,1928,1917,1928,1915,1049
20240614,091700,94016494,1916,1918,1918,1911,12014
20240614,091600,70988099,1918,1929,1929,1918,2727
20240614,091500,65753256,1929,1920,1929,1920,339
20240614,091400,65101926,1920,1929,1929,1920,3541
20240614,091300,58296360,1926,1931,1931,1926,1708
20240614,091200,55000218,1934,1945,1953,1934,9557
20240614,091100,36496787,1945,1957,1957,1945,2346
20240614,091000,31905677,1957,1957,1957,1957,1
20240614,090900,31903720,1946,1966,1966,1946,3493
20240614,090800,25102112,1966,1966,1966,1966,0
20240614,090700,25102112,1966,1966,1966,1966,50
20240614,090600,25003812,1947,1949,1970,1947,5548
20240614,090500,14191540,1972,1972,1972,1972,0
20240614,090400,14191540,1972,1972,1972,1972,50
20240614,090300,14092940,1975,1948,1975,1948,785
20240614,090200,12563141,1948,1948,1948,1948,898
20240614,090100,10813837,1948,1953,1956,1948,3377
20240614,090000,4228540,1981,1950,1982,1950,2157