KissMeData/008700/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185000,255473389,1932,1932,1932,1932,9654
20230922,184900,255473389,1932,1932,1932,1932,0
20230922,184800,255473389,1932,1932,1932,1932,0
20230922,184700,255473389,1932,1932,1932,1932,0
20230922,184600,255473389,1932,1932,1932,1932,0
20230922,184500,255473389,1932,1932,1932,1932,0
20230922,184400,255473389,1932,1932,1932,1932,0
20230922,184300,255473389,1932,1932,1932,1932,0
20230922,184200,255473389,1932,1932,1932,1932,0
20230922,184100,255473389,1932,1932,1932,1932,0
20230922,184000,255473389,1932,1932,1932,1932,0
20230922,183900,255473389,1932,1932,1932,1932,0
20230922,183800,255473389,1932,1932,1932,1932,0
20230922,183700,255473389,1932,1932,1932,1932,0
20230922,183600,255473389,1932,1932,1932,1932,0
20230922,183500,255473389,1932,1932,1932,1932,0
20230922,183400,255473389,1932,1932,1932,1932,0
20230922,183300,255473389,1932,1932,1932,1932,0
20230922,183200,255473389,1932,1932,1932,1932,0
20230922,183100,255473389,1932,1932,1932,1932,0
20230922,183000,255473389,1932,1932,1932,1932,0
20230922,182900,255473389,1932,1932,1932,1932,0
20230922,182800,255473389,1932,1932,1932,1932,0
20230922,182700,255473389,1932,1932,1932,1932,0
20230922,182600,255473389,1932,1932,1932,1932,0
20230922,182500,255473389,1932,1932,1932,1932,0
20230922,182400,255473389,1932,1932,1932,1932,0
20230922,182300,255473389,1932,1932,1932,1932,0
20230922,182200,255473389,1932,1932,1932,1932,0
20230922,182100,255473389,1932,1932,1932,1932,0
20230922,182000,255473389,1932,1932,1932,1932,9654
20230922,181900,255473389,1932,1932,1932,1932,0
20230922,181800,255473389,1932,1932,1932,1932,0
20230922,181700,255473389,1932,1932,1932,1932,0
20230922,181600,255473389,1932,1932,1932,1932,0
20230922,181500,255473389,1932,1932,1932,1932,0
20230922,181400,255473389,1932,1932,1932,1932,0
20230922,181300,255473389,1932,1932,1932,1932,0
20230922,181200,255473389,1932,1932,1932,1932,0
20230922,181100,255473389,1932,1932,1932,1932,0
20230922,181000,255473389,1932,1932,1932,1932,0
20230922,180900,255473389,1932,1932,1932,1932,0
20230922,180800,255473389,1932,1932,1932,1932,0
20230922,180700,255473389,1932,1932,1932,1932,0
20230922,180600,255473389,1932,1932,1932,1932,0
20230922,180500,255473389,1932,1932,1932,1932,0
20230922,180400,255473389,1932,1932,1932,1932,0
20230922,180300,255473389,1932,1932,1932,1932,0
20230922,180200,255473389,1932,1932,1932,1932,0
20230922,180100,255473389,1932,1932,1932,1932,0
20230922,180000,255473389,1932,1932,1932,1932,0
20230922,175900,255473389,1932,1932,1932,1932,0
20230922,175800,255473389,1932,1932,1932,1932,0
20230922,175700,255473389,1932,1932,1932,1932,0
20230922,175600,255473389,1932,1932,1932,1932,0
20230922,175500,255473389,1932,1932,1932,1932,0
20230922,175400,255473389,1932,1932,1932,1932,0
20230922,175300,255473389,1932,1932,1932,1932,0
20230922,175200,255473389,1932,1932,1932,1932,0
20230922,175100,255473389,1932,1932,1932,1932,0
20230922,175000,255473389,1932,1932,1932,1932,9654
20230922,174900,255473389,1932,1932,1932,1932,0
20230922,174800,255473389,1932,1932,1932,1932,0
20230922,174700,255473389,1932,1932,1932,1932,0
20230922,174600,255473389,1932,1932,1932,1932,0
20230922,174500,255473389,1932,1932,1932,1932,0
20230922,174400,255473389,1932,1932,1932,1932,0
20230922,174300,255473389,1932,1932,1932,1932,0
20230922,174200,255473389,1932,1932,1932,1932,0
20230922,174100,255473389,1932,1932,1932,1932,0
20230922,174000,255473389,1932,1932,1932,1932,0
20230922,173900,255473389,1932,1932,1932,1932,0
20230922,173800,255473389,1932,1932,1932,1932,0
20230922,173700,255473389,1932,1932,1932,1932,0
20230922,173600,255473389,1932,1932,1932,1932,0
20230922,173500,255473389,1932,1932,1932,1932,0
20230922,173400,255473389,1932,1932,1932,1932,0
20230922,173300,255473389,1932,1932,1932,1932,0
20230922,173200,255473389,1932,1932,1932,1932,0
20230922,173100,255473389,1932,1932,1932,1932,0
20230922,173000,255473389,1932,1932,1932,1932,0
20230922,172900,255473389,1932,1932,1932,1932,0
20230922,172800,255473389,1932,1932,1932,1932,0
20230922,172700,255473389,1932,1932,1932,1932,0
20230922,172600,255473389,1932,1932,1932,1932,0
20230922,172500,255473389,1932,1932,1932,1932,0
20230922,172400,255473389,1932,1932,1932,1932,0
20230922,172300,255473389,1932,1932,1932,1932,0
20230922,172200,255473389,1932,1932,1932,1932,0
20230922,172100,255473389,1932,1932,1932,1932,0
20230922,172000,255473389,1932,1932,1932,1932,9654
20230922,171900,255473389,1932,1932,1932,1932,0
20230922,171800,255473389,1932,1932,1932,1932,0
20230922,171700,255473389,1932,1932,1932,1932,0
20230922,171600,255473389,1932,1932,1932,1932,0
20230922,171500,255473389,1932,1932,1932,1932,0
20230922,171400,255473389,1932,1932,1932,1932,0
20230922,171300,255473389,1932,1932,1932,1932,0
20230922,171200,255473389,1932,1932,1932,1932,0
20230922,171100,255473389,1932,1932,1932,1932,0
20230922,171000,255473389,1932,1932,1932,1932,0
20230922,170900,255473389,1932,1932,1932,1932,0
20230922,170800,255473389,1932,1932,1932,1932,0
20230922,170700,255473389,1932,1932,1932,1932,0
20230922,170600,255473389,1932,1932,1932,1932,0
20230922,170500,255473389,1932,1932,1932,1932,0
20230922,170400,255473389,1932,1932,1932,1932,0
20230922,170300,255473389,1932,1932,1932,1932,0
20230922,170200,255473389,1932,1932,1932,1932,0
20230922,170100,255473389,1932,1932,1932,1932,0
20230922,170000,255473389,1932,1932,1932,1932,0
20230922,165900,255473389,1932,1932,1932,1932,0
20230922,165800,255473389,1932,1932,1932,1932,0
20230922,165700,255473389,1932,1932,1932,1932,0
20230922,165600,255473389,1932,1932,1932,1932,0
20230922,165500,255473389,1932,1932,1932,1932,0
20230922,165400,255473389,1932,1932,1932,1932,0
20230922,165300,255473389,1932,1932,1932,1932,0
20230922,165200,255473389,1932,1932,1932,1932,0
20230922,165100,255473389,1932,1932,1932,1932,0
20230922,165000,255473389,1932,1932,1932,1932,9654
20230922,164900,255473389,1932,1932,1932,1932,0
20230922,164800,255473389,1932,1932,1932,1932,0
20230922,164700,255473389,1932,1932,1932,1932,0
20230922,164600,255473389,1932,1932,1932,1932,0
20230922,164500,255473389,1932,1932,1932,1932,0
20230922,164400,255473389,1932,1932,1932,1932,0
20230922,164300,255473389,1932,1932,1932,1932,0
20230922,164200,255473389,1932,1932,1932,1932,0
20230922,164100,255473389,1932,1932,1932,1932,0
20230922,164000,255473389,1932,1932,1932,1932,0
20230922,163900,255473389,1932,1932,1932,1932,0
20230922,163800,255473389,1932,1932,1932,1932,0
20230922,163700,255473389,1932,1932,1932,1932,0
20230922,163600,255473389,1932,1932,1932,1932,0
20230922,163500,255473389,1932,1932,1932,1932,0
20230922,163400,255473389,1932,1932,1932,1932,0
20230922,163300,255473389,1932,1932,1932,1932,0
20230922,163200,255473389,1932,1932,1932,1932,0
20230922,163100,255473389,1932,1932,1932,1932,0
20230922,163000,255473389,1932,1932,1932,1932,0
20230922,162900,255473389,1932,1932,1932,1932,0
20230922,162800,255473389,1932,1932,1932,1932,0
20230922,162700,255473389,1932,1932,1932,1932,0
20230922,162600,255473389,1932,1932,1932,1932,0
20230922,162500,255473389,1932,1932,1932,1932,0
20230922,162400,255473389,1932,1932,1932,1932,0
20230922,162300,255473389,1932,1932,1932,1932,0
20230922,162200,255473389,1932,1932,1932,1932,0
20230922,162100,255473389,1932,1932,1932,1932,0
20230922,162000,255473389,1932,1932,1932,1932,9654
20230922,161900,255473389,1932,1932,1932,1932,0
20230922,161800,255473389,1932,1932,1932,1932,0
20230922,161700,255473389,1932,1932,1932,1932,0
20230922,161600,255473389,1932,1932,1932,1932,0
20230922,161500,255473389,1932,1932,1932,1932,0
20230922,161400,255473389,1932,1932,1932,1932,0
20230922,161300,255473389,1932,1932,1932,1932,0
20230922,161200,255473389,1932,1932,1932,1932,0
20230922,161100,255473389,1932,1932,1932,1932,0
20230922,161000,255473389,1932,1932,1932,1932,0
20230922,160900,255473389,1932,1932,1932,1932,0
20230922,160800,255473389,1932,1932,1932,1932,0
20230922,160700,255473389,1932,1932,1932,1932,0
20230922,160600,255473389,1932,1932,1932,1932,0
20230922,160500,255473389,1932,1932,1932,1932,0
20230922,160400,255473389,1932,1932,1932,1932,0
20230922,160300,255473389,1932,1932,1932,1932,0
20230922,160200,255473389,1932,1932,1932,1932,0
20230922,160100,255473389,1932,1932,1932,1932,0
20230922,160000,255473389,1932,1932,1932,1932,0
20230922,155900,255473389,1932,1932,1932,1932,0
20230922,155800,255473389,1932,1932,1932,1932,0
20230922,155700,255473389,1932,1932,1932,1932,0
20230922,155600,255473389,1932,1932,1932,1932,0
20230922,155500,255473389,1932,1932,1932,1932,0
20230922,155400,255473389,1932,1932,1932,1932,0
20230922,155300,255473389,1932,1932,1932,1932,0
20230922,155200,255473389,1932,1932,1932,1932,0
20230922,155100,255473389,1932,1932,1932,1932,0
20230922,155000,255473389,1932,1932,1932,1932,9654
20230922,154900,255473389,1932,1932,1932,1932,0
20230922,154800,255473389,1932,1932,1932,1932,0
20230922,154700,255473389,1932,1932,1932,1932,0
20230922,154600,255473389,1932,1932,1932,1932,0
20230922,154500,255473389,1932,1932,1932,1932,0
20230922,154400,255473389,1932,1932,1932,1932,0
20230922,154300,255473389,1932,1932,1932,1932,0
20230922,154200,255473389,1932,1932,1932,1932,0
20230922,154100,255473389,1932,1932,1932,1932,0
20230922,154000,255473389,1932,1932,1932,1932,0
20230922,153900,255473389,1932,1932,1932,1932,0
20230922,153800,255473389,1932,1932,1932,1932,0
20230922,153700,255473389,1932,1932,1932,1932,0
20230922,153600,255473389,1932,1932,1932,1932,0
20230922,153500,255473389,1932,1932,1932,1932,0
20230922,153400,255473389,1932,1932,1932,1932,0
20230922,153300,255473389,1932,1932,1932,1932,0
20230922,153200,255473389,1932,1932,1932,1932,0
20230922,153100,255473389,1932,1932,1932,1932,0
20230922,153000,255473389,1932,1932,1932,1932,9654
20230922,152900,236821861,1934,1934,1934,1934,0
20230922,152800,236821861,1934,1934,1934,1934,0
20230922,152700,236821861,1934,1934,1934,1934,0
20230922,152600,236821861,1934,1934,1934,1934,0
20230922,152500,236821861,1934,1934,1934,1934,0
20230922,152400,236821861,1934,1934,1934,1934,0
20230922,152300,236821861,1934,1934,1934,1934,0
20230922,152200,236821861,1934,1934,1934,1934,0
20230922,152100,236821861,1934,1934,1934,1934,0
20230922,152000,236821861,1934,1934,1934,1934,0
20230922,151900,236821861,1934,1935,1935,1934,3062
20230922,151800,230899936,1934,1935,1935,1934,1016
20230922,151700,228934476,1935,1934,1935,1934,488
20230922,151600,227990681,1935,1935,1935,1934,30
20230922,151500,227932651,1935,1935,1935,1935,97
20230922,151400,227744956,1935,1935,1935,1935,2
20230922,151300,227741086,1935,1934,1935,1934,561
20230922,151200,226656011,1935,1934,1935,1934,201
20230922,151100,226267276,1935,1935,1935,1934,106
20230922,151000,226062168,1934,1934,1934,1934,0
20230922,150900,226062168,1934,1933,1935,1933,1052
20230922,150800,224028597,1934,1935,1935,1934,16
20230922,150700,223997652,1936,1936,1936,1933,2027
20230922,150600,220076407,1937,1936,1937,1936,3
20230922,150500,220070598,1935,1935,1936,1935,993
20230922,150400,218149141,1936,1936,1936,1936,201
20230922,150300,217760005,1935,1937,1937,1935,1368
20230922,150200,215111906,1937,1937,1937,1936,4321
20230922,150100,206744648,1937,1937,1937,1937,0
20230922,150000,206744648,1937,1937,1937,1936,6901
20230922,145900,193379411,1937,1937,1937,1936,232
20230922,145800,192930157,1938,1938,1938,1938,4
20230922,145700,192922405,1936,1937,1938,1936,188
20230922,145600,192558426,1938,1937,1938,1936,376
20230922,145500,191830436,1937,1937,1938,1937,2352
20230922,145400,187274611,1938,1939,1939,1937,620
20230922,145300,186073321,1939,1940,1940,1939,1301
20230922,145200,183550662,1940,1939,1940,1939,301
20230922,145100,182967022,1939,1940,1940,1939,1366
20230922,145000,180317982,1940,1940,1941,1940,147
20230922,144900,180032801,1941,1941,1941,1941,3
20230922,144800,180026978,1941,1941,1941,1941,1
20230922,144700,180025037,1940,1940,1940,1940,1
20230922,144600,180023097,1942,1942,1942,1942,0
20230922,144500,180023097,1942,1942,1942,1942,0
20230922,144400,180023097,1942,1942,1942,1942,0
20230922,144300,180023097,1942,1942,1942,1941,427
20230922,144200,179194285,1941,1941,1941,1941,79
20230922,144100,179040946,1943,1943,1943,1943,22
20230922,144000,178998200,1942,1943,1943,1942,2
20230922,143900,178994315,1943,1943,1943,1943,0
20230922,143800,178994315,1943,1940,1943,1939,448
20230922,143700,178125634,1943,1940,1943,1939,1241
20230922,143600,175719162,1944,1944,1944,1944,0
20230922,143500,175719162,1944,1944,1944,1944,0
20230922,143400,175719162,1944,1944,1944,1944,0
20230922,143300,175719162,1944,1944,1944,1944,0
20230922,143200,175719162,1944,1941,1944,1941,18
20230922,143100,175684221,1944,1943,1944,1943,2
20230922,143000,175680334,1944,1944,1944,1944,0
20230922,142900,175680334,1944,1944,1944,1944,0
20230922,142800,175680334,1944,1944,1944,1944,0
20230922,142700,175680334,1944,1940,1944,1939,1003
20230922,142600,173735501,1944,1944,1944,1944,0
20230922,142500,173735501,1944,1944,1944,1944,3
20230922,142400,173729669,1944,1944,1944,1944,10
20230922,142300,173710229,1945,1945,1945,1945,0
20230922,142200,173710229,1945,1945,1945,1945,0
20230922,142100,173710229,1945,1940,1945,1939,429
20230922,142000,172878317,1943,1943,1943,1943,0
20230922,141900,172878317,1943,1943,1943,1943,0
20230922,141800,172878317,1943,1943,1943,1943,1
20230922,141700,172876374,1939,1943,1943,1939,1221
20230922,141600,170507559,1943,1943,1943,1943,0
20230922,141500,170507559,1943,1943,1943,1943,0
20230922,141400,170507559,1943,1943,1943,1943,0
20230922,141300,170507559,1943,1943,1943,1943,2
20230922,141200,170503673,1943,1943,1943,1943,59
20230922,141100,170389036,1945,1945,1945,1945,1
20230922,141000,170387091,1946,1946,1946,1946,0
20230922,140900,170387091,1946,1946,1946,1946,0
20230922,140800,170387091,1946,1945,1946,1945,15
20230922,140700,170357915,1946,1946,1946,1946,0
20230922,140600,170357915,1946,1946,1946,1946,0
20230922,140500,170357915,1946,1946,1946,1946,5
20230922,140400,170348185,1946,1946,1946,1946,0
20230922,140300,170348185,1946,1946,1946,1946,0
20230922,140200,170348185,1946,1946,1946,1946,3
20230922,140100,170342347,1946,1946,1946,1946,0
20230922,140000,170342347,1946,1946,1946,1946,0
20230922,135900,170342347,1946,1946,1946,1946,0
20230922,135800,170342347,1946,1946,1946,1946,0
20230922,135700,170342347,1946,1946,1946,1946,0
20230922,135600,170342347,1946,1946,1946,1946,0
20230922,135500,170342347,1946,1945,1946,1940,1001
20230922,135400,168399103,1947,1947,1947,1947,71
20230922,135300,168260866,1947,1947,1947,1947,0
20230922,135200,168260866,1947,1947,1947,1947,1
20230922,135100,168258919,1944,1945,1945,1944,90
20230922,135000,168083958,1948,1948,1948,1948,0
20230922,134900,168083958,1948,1948,1948,1948,0
20230922,134800,168083958,1948,1945,1948,1944,105
20230922,134700,167879797,1948,1948,1948,1948,2
20230922,134600,167875901,1944,1944,1944,1944,0
20230922,134500,167875901,1944,1946,1946,1944,343
20230922,134400,167208955,1948,1948,1948,1948,0
20230922,134300,167208955,1948,1948,1948,1948,0
20230922,134200,167208955,1948,1948,1948,1948,0
20230922,134100,167208955,1948,1948,1948,1946,4
20230922,134000,167201165,1945,1946,1946,1945,1080
20230922,133900,165100557,1949,1949,1949,1949,0
20230922,133800,165100557,1949,1949,1949,1949,0
20230922,133700,165100557,1949,1949,1949,1949,0
20230922,133600,165100557,1949,1949,1949,1949,0
20230922,133500,165100557,1949,1949,1949,1949,0
20230922,133400,165100557,1949,1949,1949,1949,0
20230922,133300,165100557,1949,1949,1949,1949,1
20230922,133200,165098608,1946,1947,1947,1946,32
20230922,133100,165036327,1949,1949,1949,1949,0
20230922,133000,165036327,1949,1949,1949,1949,0
20230922,132900,165036327,1949,1949,1949,1949,0
20230922,132800,165036327,1949,1949,1949,1949,0
20230922,132700,165036327,1949,1949,1949,1949,0
20230922,132600,165036327,1949,1949,1949,1949,1000
20230922,132500,163087327,1949,1949,1949,1949,0
20230922,132400,163087327,1949,1949,1949,1949,1
20230922,132300,163085378,1947,1947,1947,1947,0
20230922,132200,163085378,1947,1947,1947,1947,391
20230922,132100,162324101,1949,1949,1949,1949,1
20230922,132000,162322152,1948,1949,1949,1948,22
20230922,131900,162279282,1948,1949,1949,1948,99
20230922,131800,162086387,1948,1949,1949,1948,47
20230922,131700,161994825,1949,1949,1949,1949,0
20230922,131600,161994825,1949,1949,1949,1949,0
20230922,131500,161994825,1949,1949,1949,1949,0
20230922,131400,161994825,1949,1949,1949,1949,0
20230922,131300,161994825,1949,1949,1949,1949,0
20230922,131200,161994825,1949,1949,1949,1949,0
20230922,131100,161994825,1949,1949,1949,1949,5
20230922,131000,161985080,1949,1949,1949,1949,15
20230922,130900,161955845,1949,1949,1949,1949,0
20230922,130800,161955845,1949,1949,1949,1949,1
20230922,130700,161953896,1949,1949,1949,1949,0
20230922,130600,161953896,1949,1949,1949,1949,0
20230922,130500,161953896,1949,1949,1949,1949,0
20230922,130400,161953896,1949,1949,1949,1949,0
20230922,130300,161953896,1949,1949,1949,1949,31
20230922,130200,161893477,1949,1949,1949,1949,1
20230922,130100,161891528,1949,1949,1949,1949,0
20230922,130000,161891528,1949,1948,1949,1948,84
20230922,125900,161727892,1948,1948,1948,1948,0
20230922,125800,161727892,1948,1947,1948,1947,29
20230922,125700,161671409,1949,1949,1949,1949,0
20230922,125600,161671409,1949,1949,1949,1949,0
20230922,125500,161671409,1949,1949,1949,1949,0
20230922,125400,161671409,1949,1949,1949,1949,0
20230922,125300,161671409,1949,1949,1949,1949,0
20230922,125200,161671409,1949,1949,1949,1949,1
20230922,125100,161669460,1950,1950,1950,1950,0
20230922,125000,161669460,1950,1950,1950,1950,0
20230922,124900,161669460,1950,1950,1950,1950,0
20230922,124800,161669460,1950,1950,1950,1950,0
20230922,124700,161669460,1950,1950,1950,1947,7
20230922,124600,161655813,1950,1950,1950,1950,0
20230922,124500,161655813,1950,1950,1950,1950,0
20230922,124400,161655813,1950,1949,1950,1949,1007
20230922,124300,159692168,1949,1950,1950,1949,310
20230922,124200,159087678,1950,1950,1950,1950,300
20230922,124100,158502678,1950,1950,1950,1950,0
20230922,124000,158502678,1950,1950,1950,1950,2
20230922,123900,158498778,1950,1950,1950,1950,0
20230922,123800,158498778,1950,1950,1950,1950,0
20230922,123700,158498778,1950,1950,1950,1950,22
20230922,123600,158455878,1950,1950,1950,1950,0
20230922,123500,158455878,1950,1949,1950,1949,18
20230922,123400,158420785,1950,1950,1950,1950,10
20230922,123300,158401285,1950,1950,1950,1950,0
20230922,123200,158401285,1950,1950,1950,1950,0
20230922,123100,158401285,1950,1950,1950,1950,5
20230922,123000,158391535,1950,1950,1950,1950,789
20230922,122900,156852985,1950,1950,1950,1950,501
20230922,122800,155876035,1950,1950,1950,1950,0
20230922,122700,155876035,1950,1950,1950,1950,0
20230922,122600,155876035,1950,1948,1950,1940,1002
20230922,122500,153930930,1951,1951,1951,1950,3
20230922,122400,153925078,1951,1951,1951,1951,0
20230922,122300,153925078,1951,1951,1951,1951,0
20230922,122200,153925078,1951,1951,1951,1951,0
20230922,122100,153925078,1951,1950,1951,1950,91
20230922,122000,153747627,1950,1950,1950,1950,0
20230922,121900,153747627,1950,1950,1950,1950,0
20230922,121800,153747627,1950,1950,1950,1950,0
20230922,121700,153747627,1950,1950,1950,1950,10
20230922,121600,153728127,1953,1953,1953,1953,0
20230922,121500,153728127,1953,1953,1953,1953,0
20230922,121400,153728127,1953,1946,1953,1946,219
20230922,121300,153301936,1946,1946,1946,1946,2
20230922,121200,153298044,1948,1948,1948,1948,0
20230922,121100,153298044,1948,1948,1948,1948,2
20230922,121000,153294148,1955,1954,1955,1954,8
20230922,120900,153278515,1948,1948,1948,1948,0
20230922,120800,153278515,1948,1948,1948,1948,8
20230922,120700,153262931,1955,1955,1955,1955,0
20230922,120600,153262931,1955,1955,1955,1955,10
20230922,120500,153243381,1955,1955,1955,1955,42
20230922,120400,153161271,1956,1956,1956,1956,0
20230922,120300,153161271,1956,1956,1956,1956,0
20230922,120200,153161271,1956,1956,1956,1956,259
20230922,120100,152654667,1956,1944,1956,1944,453
20230922,120000,151768612,1956,1955,1956,1955,56
20230922,115900,151659131,1952,1952,1952,1952,0
20230922,115800,151659131,1952,1952,1952,1952,155
20230922,115700,151356571,1952,1949,1952,1949,5
20230922,115600,151346820,1952,1939,1952,1939,20007
20230922,115500,112384876,1939,1939,1939,1939,0
20230922,115400,112384876,1939,1939,1939,1939,0
20230922,115300,112384876,1939,1939,1939,1939,109
20230922,115200,112173525,1941,1941,1941,1940,51
20230922,115100,112074545,1940,1941,1941,1940,55
20230922,115000,111967825,1940,1940,1940,1940,0
20230922,114900,111967825,1940,1940,1940,1940,35
20230922,114800,111899925,1941,1941,1941,1941,0
20230922,114700,111899925,1941,1941,1941,1941,0
20230922,114600,111899925,1941,1941,1941,1941,100
20230922,114500,111705825,1941,1941,1941,1941,0
20230922,114400,111705825,1941,1941,1941,1941,0
20230922,114300,111705825,1941,1941,1941,1940,261
20230922,114200,111199225,1939,1939,1939,1939,0
20230922,114100,111199225,1939,1939,1939,1939,0
20230922,114000,111199225,1939,1939,1939,1939,0
20230922,113900,111199225,1939,1939,1939,1938,40
20230922,113800,111121682,1941,1941,1941,1941,0
20230922,113700,111121682,1941,1941,1941,1941,0
20230922,113600,111121682,1941,1941,1941,1939,7
20230922,113500,111108097,1940,1940,1940,1940,1
20230922,113400,111106157,1938,1940,1940,1938,200
20230922,113300,110718373,1941,1941,1941,1941,0
20230922,113200,110718373,1941,1941,1941,1941,0
20230922,113100,110718373,1941,1941,1941,1941,0
20230922,113000,110718373,1941,1941,1941,1941,3
20230922,112900,110712550,1938,1940,1940,1938,38
20230922,112800,110638886,1941,1941,1941,1941,0
20230922,112700,110638886,1941,1941,1941,1941,2
20230922,112600,110635004,1941,1940,1941,1940,964
20230922,112500,108764049,1940,1940,1940,1940,0
20230922,112400,108764049,1940,1940,1940,1940,1
20230922,112300,108762109,1940,1940,1940,1940,20
20230922,112200,108723309,1941,1941,1941,1941,0
20230922,112100,108723309,1941,1941,1941,1941,0
20230922,112000,108723309,1941,1941,1941,1937,622
20230922,111900,107518191,1941,1941,1941,1941,2
20230922,111800,107514309,1939,1940,1940,1939,10
20230922,111700,107494918,1939,1939,1939,1939,0
20230922,111600,107494918,1939,1939,1939,1939,0
20230922,111500,107494918,1939,1939,1939,1939,160
20230922,111400,107184678,1939,1939,1939,1939,15
20230922,111300,107155593,1941,1941,1941,1941,2
20230922,111200,107151711,1940,1940,1941,1940,62
20230922,111100,107031424,1941,1941,1941,1941,25
20230922,111000,106982899,1941,1941,1941,1941,26
20230922,110900,106932433,1941,1941,1941,1941,1
20230922,110800,106930492,1941,1941,1941,1941,4
20230922,110700,106922728,1941,1941,1941,1941,72
20230922,110600,106782976,1941,1941,1941,1941,222
20230922,110500,106352074,1941,1940,1941,1940,164
20230922,110400,106033911,1940,1940,1940,1940,40
20230922,110300,105956311,1940,1940,1940,1940,605
20230922,110200,104782611,1940,1940,1940,1940,0
20230922,110100,104782611,1940,1940,1940,1940,8
20230922,110000,104767091,1940,1940,1940,1940,2
20230922,105900,104763211,1940,1940,1940,1940,20
20230922,105800,104724411,1940,1940,1940,1940,4
20230922,105700,104716651,1940,1940,1940,1940,0
20230922,105600,104716651,1940,1940,1940,1940,0
20230922,105500,104716651,1940,1940,1940,1940,1
20230922,105400,104714711,1941,1941,1941,1941,0
20230922,105300,104714711,1941,1939,1941,1939,215
20230922,105200,104297658,1939,1939,1939,1939,416
20230922,105100,103491034,1939,1939,1939,1939,0
20230922,105000,103491034,1939,1939,1939,1939,0
20230922,104900,103491034,1939,1938,1939,1937,303
20230922,104800,102904116,1939,1939,1939,1939,50
20230922,104700,102807166,1939,1939,1939,1939,134
20230922,104600,102547340,1939,1939,1939,1939,1
20230922,104500,102545401,1937,1936,1937,1936,649
20230922,104400,101288488,1937,1937,1937,1937,0
20230922,104300,101288488,1937,1937,1937,1937,0
20230922,104200,101288488,1937,1937,1937,1937,0
20230922,104100,101288488,1937,1937,1937,1937,0
20230922,104000,101288488,1937,1937,1937,1937,0
20230922,103900,101288488,1937,1934,1937,1934,1000
20230922,103800,99353667,1934,1934,1934,1934,65
20230922,103700,99227957,1934,1934,1934,1928,1565
20230922,103600,96208810,1928,1934,1934,1928,261
20230922,103500,95705577,1934,1931,1934,1928,186
20230922,103400,95346806,1934,1934,1934,1934,132
20230922,103300,95091518,1934,1934,1934,1934,56
20230922,103200,94983214,1934,1934,1934,1934,0
20230922,103100,94983214,1934,1933,1934,1933,682
20230922,103000,93664906,1933,1929,1933,1929,3875
20230922,102900,86185296,1926,1929,1929,1926,350
20230922,102800,85510296,1929,1929,1929,1929,0
20230922,102700,85510296,1929,1927,1929,1925,1290
20230922,102600,83025774,1927,1927,1927,1927,3
20230922,102500,83019993,1927,1929,1929,1927,10
20230922,102400,83000707,1929,1929,1929,1929,0
20230922,102300,83000707,1929,1929,1929,1929,2
20230922,102200,82996849,1929,1929,1929,1929,518
20230922,102100,81997627,1929,1929,1929,1929,4
20230922,102000,81989911,1929,1929,1929,1929,12
20230922,101900,81966763,1926,1926,1926,1926,21
20230922,101800,81926317,1926,1926,1926,1926,58
20230922,101700,81814609,1926,1926,1926,1926,56
20230922,101600,81706753,1925,1925,1925,1925,20
20230922,101500,81668253,1925,1925,1925,1925,12
20230922,101400,81645153,1926,1926,1926,1926,0
20230922,101300,81645153,1926,1930,1930,1925,12
20230922,101200,81622041,1924,1925,1925,1924,100
20230922,101100,81429640,1925,1925,1925,1925,0
20230922,101000,81429640,1925,1926,1926,1925,133
20230922,100900,81173613,1925,1926,1926,1925,1000
20230922,100800,79248612,1926,1926,1926,1925,1307
20230922,100700,76731412,1927,1927,1927,1927,2
20230922,100600,76727558,1932,1932,1932,1932,7
20230922,100500,76714034,1926,1930,1930,1926,1500
20230922,100400,73824969,1926,1929,1929,1926,356
20230922,100300,73138698,1929,1929,1930,1929,113
20230922,100200,72920621,1930,1930,1930,1930,11
20230922,100100,72899391,1933,1933,1933,1933,30
20230922,100000,72841401,1929,1931,1931,1929,30
20230922,095900,72783528,1929,1929,1929,1929,80
20230922,095800,72629208,1929,1930,1931,1929,535
20230922,095700,71596740,1930,1930,1930,1930,190
20230922,095600,71230040,1931,1931,1931,1931,180
20230922,095500,70882460,1931,1933,1933,1931,14
20230922,095400,70855406,1933,1933,1933,1933,0
20230922,095300,70855406,1933,1933,1933,1933,0
20230922,095200,70855406,1933,1933,1933,1933,0
20230922,095100,70855406,1933,1930,1933,1929,857
20230922,095000,69202216,1930,1930,1930,1930,72
20230922,094900,69063256,1933,1933,1933,1933,30
20230922,094800,69005266,1933,1933,1933,1933,0
20230922,094700,69005266,1933,1933,1933,1933,1191
20230922,094600,66703063,1933,1933,1933,1933,0
20230922,094500,66703063,1933,1933,1933,1933,2
20230922,094400,66699197,1928,1930,1930,1928,201
20230922,094300,66311613,1929,1930,1930,1929,17
20230922,094200,66278819,1934,1934,1934,1934,0
20230922,094100,66278819,1934,1934,1934,1934,0
20230922,094000,66278819,1934,1934,1934,1934,0
20230922,093900,66278819,1934,1934,1934,1934,0
20230922,093800,66278819,1934,1934,1934,1934,12
20230922,093700,66255611,1934,1934,1934,1934,0
20230922,093600,66255611,1934,1934,1934,1934,0
20230922,093500,66255611,1934,1934,1934,1934,12
20230922,093400,66232403,1934,1922,1934,1921,372
20230922,093300,65516755,1921,1930,1930,1921,1500
20230922,093200,62632272,1934,1934,1934,1934,211
20230922,093100,62224198,1934,1934,1934,1929,103
20230922,093000,62025496,1930,1931,1931,1930,128
20230922,092900,61778341,1932,1932,1932,1932,101
20230922,092800,61583209,1932,1935,1935,1932,2
20230922,092700,61579342,1935,1935,1935,1935,0
20230922,092600,61579342,1935,1935,1935,1935,0
20230922,092500,61579342,1935,1933,1935,1933,10
20230922,092400,61560002,1935,1935,1935,1935,0
20230922,092300,61560002,1935,1936,1936,1920,2352
20230922,092200,57041529,1929,1929,1929,1929,888
20230922,092100,55328577,1929,1929,1929,1929,201
20230922,092000,54940848,1923,1923,1925,1923,4990
20230922,091900,45345074,1923,1922,1923,1921,387
20230922,091800,44601387,1923,1923,1923,1923,30
20230922,091700,44543697,1923,1923,1923,1923,4
20230922,091600,44536005,1923,1923,1923,1922,546
20230922,091500,43486584,1923,1929,1929,1922,766
20230922,091400,42013711,1929,1928,1929,1928,42
20230922,091300,41932733,1928,1928,1928,1928,80
20230922,091200,41778493,1928,1928,1928,1928,10
20230922,091100,41759213,1928,1929,1929,1928,105
20230922,091000,41556768,1929,1929,1931,1921,5302
20230922,090900,31328310,1929,1922,1929,1922,11
20230922,090800,31307161,1921,1921,1921,1920,1866
20230922,090700,27722586,1921,1922,1922,1921,252
20230922,090600,27238474,1921,1924,1924,1920,5411
20230922,090500,16833053,1925,1927,1927,1925,2492
20230922,090400,12035286,1938,1932,1938,1926,200
20230922,090300,11650031,1928,1932,1932,1928,38
20230922,090200,11576755,1938,1939,1939,1925,1038
20230922,090100,9575942,1939,1939,1939,1939,53
20230922,090000,9473175,1930,1926,1939,1926,4916