KissMeData/018500/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190500,1165698931,1934,1934,1934,1934,6855
20240607,190400,1165698931,1934,1934,1934,1934,0
20240607,190300,1165698931,1934,1934,1934,1934,0
20240607,190200,1165698931,1934,1934,1934,1934,0
20240607,190100,1165698931,1934,1934,1934,1934,0
20240607,190000,1165698931,1934,1934,1934,1934,0
20240607,185900,1165698931,1934,1934,1934,1934,0
20240607,185800,1165698931,1934,1934,1934,1934,0
20240607,185700,1165698931,1934,1934,1934,1934,0
20240607,185600,1165698931,1934,1934,1934,1934,0
20240607,185500,1165698931,1934,1934,1934,1934,0
20240607,185400,1165698931,1934,1934,1934,1934,0
20240607,185300,1165698931,1934,1934,1934,1934,0
20240607,185200,1165698931,1934,1934,1934,1934,0
20240607,185100,1165698931,1934,1934,1934,1934,0
20240607,185000,1165698931,1934,1934,1934,1934,0
20240607,184900,1165698931,1934,1934,1934,1934,0
20240607,184800,1165698931,1934,1934,1934,1934,0
20240607,184700,1165698931,1934,1934,1934,1934,0
20240607,184600,1165698931,1934,1934,1934,1934,0
20240607,184500,1165698931,1934,1934,1934,1934,0
20240607,184400,1165698931,1934,1934,1934,1934,0
20240607,184300,1165698931,1934,1934,1934,1934,0
20240607,184200,1165698931,1934,1934,1934,1934,0
20240607,184100,1165698931,1934,1934,1934,1934,0
20240607,184000,1165698931,1934,1934,1934,1934,0
20240607,183900,1165698931,1934,1934,1934,1934,0
20240607,183800,1165698931,1934,1934,1934,1934,0
20240607,183700,1165698931,1934,1934,1934,1934,0
20240607,183600,1165698931,1934,1934,1934,1934,0
20240607,183500,1165698931,1934,1934,1934,1934,6855
20240607,183400,1165698931,1934,1934,1934,1934,0
20240607,183300,1165698931,1934,1934,1934,1934,0
20240607,183200,1165698931,1934,1934,1934,1934,0
20240607,183100,1165698931,1934,1934,1934,1934,0
20240607,183000,1165698931,1934,1934,1934,1934,0
20240607,182900,1165698931,1934,1934,1934,1934,0
20240607,182800,1165698931,1934,1934,1934,1934,0
20240607,182700,1165698931,1934,1934,1934,1934,0
20240607,182600,1165698931,1934,1934,1934,1934,0
20240607,182500,1165698931,1934,1934,1934,1934,0
20240607,182400,1165698931,1934,1934,1934,1934,0
20240607,182300,1165698931,1934,1934,1934,1934,0
20240607,182200,1165698931,1934,1934,1934,1934,0
20240607,182100,1165698931,1934,1934,1934,1934,0
20240607,182000,1165698931,1934,1934,1934,1934,0
20240607,181900,1165698931,1934,1934,1934,1934,0
20240607,181800,1165698931,1934,1934,1934,1934,0
20240607,181700,1165698931,1934,1934,1934,1934,0
20240607,181600,1165698931,1934,1934,1934,1934,0
20240607,181500,1165698931,1934,1934,1934,1934,0
20240607,181400,1165698931,1934,1934,1934,1934,0
20240607,181300,1165698931,1934,1934,1934,1934,0
20240607,181200,1165698931,1934,1934,1934,1934,0
20240607,181100,1165698931,1934,1934,1934,1934,0
20240607,181000,1165698931,1934,1934,1934,1934,0
20240607,180900,1165698931,1934,1934,1934,1934,0
20240607,180800,1165698931,1934,1934,1934,1934,0
20240607,180700,1165698931,1934,1934,1934,1934,0
20240607,180600,1165698931,1934,1934,1934,1934,0
20240607,180500,1165698931,1934,1934,1934,1934,6855
20240607,180400,1165698931,1934,1934,1934,1934,0
20240607,180300,1165698931,1934,1934,1934,1934,0
20240607,180200,1165698931,1934,1934,1934,1934,0
20240607,180100,1165698931,1934,1934,1934,1934,0
20240607,180000,1165698931,1934,1934,1934,1934,0
20240607,175900,1165698931,1934,1934,1934,1934,0
20240607,175800,1165698931,1934,1934,1934,1934,0
20240607,175700,1165698931,1934,1934,1934,1934,0
20240607,175600,1165698931,1934,1934,1934,1934,0
20240607,175500,1165698931,1934,1934,1934,1934,0
20240607,175400,1165698931,1934,1934,1934,1934,0
20240607,175300,1165698931,1934,1934,1934,1934,0
20240607,175200,1165698931,1934,1934,1934,1934,0
20240607,175100,1165698931,1934,1934,1934,1934,0
20240607,175000,1165698931,1934,1934,1934,1934,0
20240607,174900,1165698931,1934,1934,1934,1934,0
20240607,174800,1165698931,1934,1934,1934,1934,0
20240607,174700,1165698931,1934,1934,1934,1934,0
20240607,174600,1165698931,1934,1934,1934,1934,0
20240607,174500,1165698931,1934,1934,1934,1934,0
20240607,174400,1165698931,1934,1934,1934,1934,0
20240607,174300,1165698931,1934,1934,1934,1934,0
20240607,174200,1165698931,1934,1934,1934,1934,0
20240607,174100,1165698931,1934,1934,1934,1934,0
20240607,174000,1165698931,1934,1934,1934,1934,0
20240607,173900,1165698931,1934,1934,1934,1934,0
20240607,173800,1165698931,1934,1934,1934,1934,0
20240607,173700,1165698931,1934,1934,1934,1934,0
20240607,173600,1165698931,1934,1934,1934,1934,0
20240607,173500,1165698931,1934,1934,1934,1934,6855
20240607,173400,1165698931,1934,1934,1934,1934,0
20240607,173300,1165698931,1934,1934,1934,1934,0
20240607,173200,1165698931,1934,1934,1934,1934,0
20240607,173100,1165698931,1934,1934,1934,1934,0
20240607,173000,1165698931,1934,1934,1934,1934,0
20240607,172900,1165698931,1934,1934,1934,1934,0
20240607,172800,1165698931,1934,1934,1934,1934,0
20240607,172700,1165698931,1934,1934,1934,1934,0
20240607,172600,1165698931,1934,1934,1934,1934,0
20240607,172500,1165698931,1934,1934,1934,1934,0
20240607,172400,1165698931,1934,1934,1934,1934,0
20240607,172300,1165698931,1934,1934,1934,1934,0
20240607,172200,1165698931,1934,1934,1934,1934,0
20240607,172100,1165698931,1934,1934,1934,1934,0
20240607,172000,1165698931,1934,1934,1934,1934,0
20240607,171900,1165698931,1934,1934,1934,1934,0
20240607,171800,1165698931,1934,1934,1934,1934,0
20240607,171700,1165698931,1934,1934,1934,1934,0
20240607,171600,1165698931,1934,1934,1934,1934,0
20240607,171500,1165698931,1934,1934,1934,1934,0
20240607,171400,1165698931,1934,1934,1934,1934,0
20240607,171300,1165698931,1934,1934,1934,1934,0
20240607,171200,1165698931,1934,1934,1934,1934,0
20240607,171100,1165698931,1934,1934,1934,1934,0
20240607,171000,1165698931,1934,1934,1934,1934,0
20240607,170900,1165698931,1934,1934,1934,1934,0
20240607,170800,1165698931,1934,1934,1934,1934,0
20240607,170700,1165698931,1934,1934,1934,1934,0
20240607,170600,1165698931,1934,1934,1934,1934,0
20240607,170500,1165698931,1934,1934,1934,1934,6855
20240607,170400,1165698931,1934,1934,1934,1934,0
20240607,170300,1165698931,1934,1934,1934,1934,0
20240607,170200,1165698931,1934,1934,1934,1934,0
20240607,170100,1165698931,1934,1934,1934,1934,0
20240607,170000,1165698931,1934,1934,1934,1934,0
20240607,165900,1165698931,1934,1934,1934,1934,0
20240607,165800,1165698931,1934,1934,1934,1934,0
20240607,165700,1165698931,1934,1934,1934,1934,0
20240607,165600,1165698931,1934,1934,1934,1934,0
20240607,165500,1165698931,1934,1934,1934,1934,0
20240607,165400,1165698931,1934,1934,1934,1934,0
20240607,165300,1165698931,1934,1934,1934,1934,0
20240607,165200,1165698931,1934,1934,1934,1934,0
20240607,165100,1165698931,1934,1934,1934,1934,0
20240607,165000,1165698931,1934,1934,1934,1934,0
20240607,164900,1165698931,1934,1934,1934,1934,0
20240607,164800,1165698931,1934,1934,1934,1934,0
20240607,164700,1165698931,1934,1934,1934,1934,0
20240607,164600,1165698931,1934,1934,1934,1934,0
20240607,164500,1165698931,1934,1934,1934,1934,0
20240607,164400,1165698931,1934,1934,1934,1934,0
20240607,164300,1165698931,1934,1934,1934,1934,0
20240607,164200,1165698931,1934,1934,1934,1934,0
20240607,164100,1165698931,1934,1934,1934,1934,0
20240607,164000,1165698931,1934,1934,1934,1934,0
20240607,163900,1165698931,1934,1934,1934,1934,0
20240607,163800,1165698931,1934,1934,1934,1934,0
20240607,163700,1165698931,1934,1934,1934,1934,0
20240607,163600,1165698931,1934,1934,1934,1934,0
20240607,163500,1165698931,1934,1934,1934,1934,6855
20240607,163400,1165698931,1934,1934,1934,1934,0
20240607,163300,1165698931,1934,1934,1934,1934,0
20240607,163200,1165698931,1934,1934,1934,1934,0
20240607,163100,1165698931,1934,1934,1934,1934,0
20240607,163000,1165698931,1934,1934,1934,1934,0
20240607,162900,1165698931,1934,1934,1934,1934,0
20240607,162800,1165698931,1934,1934,1934,1934,0
20240607,162700,1165698931,1934,1934,1934,1934,0
20240607,162600,1165698931,1934,1934,1934,1934,0
20240607,162500,1165698931,1934,1934,1934,1934,0
20240607,162400,1165698931,1934,1934,1934,1934,0
20240607,162300,1165698931,1934,1934,1934,1934,0
20240607,162200,1165698931,1934,1934,1934,1934,0
20240607,162100,1165698931,1934,1934,1934,1934,0
20240607,162000,1165698931,1934,1934,1934,1934,0
20240607,161900,1165698931,1934,1934,1934,1934,0
20240607,161800,1165698931,1934,1934,1934,1934,0
20240607,161700,1165698931,1934,1934,1934,1934,0
20240607,161600,1165698931,1934,1934,1934,1934,0
20240607,161500,1165698931,1934,1934,1934,1934,0
20240607,161400,1165698931,1934,1934,1934,1934,0
20240607,161300,1165698931,1934,1934,1934,1934,0
20240607,161200,1165698931,1934,1934,1934,1934,0
20240607,161100,1165698931,1934,1934,1934,1934,0
20240607,161000,1165698931,1934,1934,1934,1934,0
20240607,160900,1165698931,1934,1934,1934,1934,0
20240607,160800,1165698931,1934,1934,1934,1934,0
20240607,160700,1165698931,1934,1934,1934,1934,0
20240607,160600,1165698931,1934,1934,1934,1934,0
20240607,160500,1165698931,1934,1934,1934,1934,6855
20240607,160400,1165698931,1934,1934,1934,1934,0
20240607,160300,1165698931,1934,1934,1934,1934,0
20240607,160200,1165698931,1934,1934,1934,1934,0
20240607,160100,1165698931,1934,1934,1934,1934,0
20240607,160000,1165698931,1934,1934,1934,1934,0
20240607,155900,1165698931,1934,1934,1934,1934,0
20240607,155800,1165698931,1934,1934,1934,1934,0
20240607,155700,1165698931,1934,1934,1934,1934,0
20240607,155600,1165698931,1934,1934,1934,1934,0
20240607,155500,1165698931,1934,1934,1934,1934,0
20240607,155400,1165698931,1934,1934,1934,1934,0
20240607,155300,1165698931,1934,1934,1934,1934,0
20240607,155200,1165698931,1934,1934,1934,1934,0
20240607,155100,1165698931,1934,1934,1934,1934,0
20240607,155000,1165698931,1934,1934,1934,1934,0
20240607,154900,1165698931,1934,1934,1934,1934,0
20240607,154800,1165698931,1934,1934,1934,1934,0
20240607,154700,1165698931,1934,1934,1934,1934,0
20240607,154600,1165698931,1934,1934,1934,1934,0
20240607,154500,1165698931,1934,1934,1934,1934,0
20240607,154400,1165698931,1934,1934,1934,1934,0
20240607,154300,1165698931,1934,1934,1934,1934,0
20240607,154200,1165698931,1934,1934,1934,1934,0
20240607,154100,1165698931,1934,1934,1934,1934,0
20240607,154000,1165698931,1934,1934,1934,1934,0
20240607,153900,1165698931,1934,1934,1934,1934,0
20240607,153800,1165698931,1934,1934,1934,1934,0
20240607,153700,1165698931,1934,1934,1934,1934,0
20240607,153600,1165698931,1934,1934,1934,1934,0
20240607,153500,1165698931,1934,1934,1934,1934,6855
20240607,153400,1165698931,1934,1934,1934,1934,0
20240607,153300,1165698931,1934,1934,1934,1934,0
20240607,153200,1165698931,1934,1934,1934,1934,0
20240607,153100,1165698931,1934,1934,1934,1934,0
20240607,153000,1165698931,1934,1934,1934,1934,6855
20240607,152900,1152441361,1926,1926,1926,1926,0
20240607,152800,1152441361,1926,1926,1926,1926,0
20240607,152700,1152441361,1926,1926,1926,1926,0
20240607,152600,1152441361,1926,1926,1926,1926,0
20240607,152500,1152441361,1926,1926,1926,1926,0
20240607,152400,1152441361,1926,1926,1926,1926,0
20240607,152300,1152441361,1926,1926,1926,1926,0
20240607,152200,1152441361,1926,1926,1926,1926,0
20240607,152100,1152441361,1926,1926,1926,1926,0
20240607,152000,1152441361,1926,1926,1926,1926,0
20240607,151900,1152441361,1926,1921,1926,1921,325
20240607,151800,1151815416,1922,1923,1923,1922,752
20240607,151700,1150370069,1926,1926,1926,1926,0
20240607,151600,1150370069,1926,1922,1926,1922,101
20240607,151500,1150175943,1922,1923,1926,1922,627
20240607,151400,1148970844,1926,1926,1926,1926,158
20240607,151300,1148666536,1926,1926,1926,1926,214
20240607,151200,1148254372,1926,1925,1926,1925,425
20240607,151100,1147435830,1924,1924,1924,1924,1
20240607,151000,1147433906,1927,1926,1927,1926,30
20240607,150900,1147376102,1927,1925,1927,1925,12
20240607,150800,1147352990,1927,1926,1927,1926,506
20240607,150700,1146378428,1920,1912,1920,1912,16109
20240607,150600,1115458639,1912,1912,1912,1912,100
20240607,150500,1115267439,1912,1912,1912,1912,579
20240607,150400,1114160391,1912,1918,1918,1912,842
20240607,150300,1112550187,1912,1918,1918,1912,123
20240607,150200,1112314975,1919,1919,1919,1919,0
20240607,150100,1112314975,1919,1913,1919,1912,746
20240607,150000,1110888545,1912,1915,1915,1912,2843
20240607,145900,1105450243,1915,1915,1915,1915,1
20240607,145800,1105448328,1925,1925,1925,1925,0
20240607,145700,1105448328,1925,1916,1925,1916,1050
20240607,145600,1103436078,1926,1926,1926,1926,4
20240607,145500,1103428374,1926,1926,1926,1926,0
20240607,145400,1103428374,1926,1926,1926,1926,2
20240607,145300,1103424522,1926,1927,1927,1926,52
20240607,145200,1103324320,1927,1921,1927,1915,5053
20240607,145100,1093634648,1927,1927,1927,1920,113
20240607,145000,1093417618,1927,1927,1927,1927,8
20240607,144900,1093402202,1923,1923,1923,1923,1993
20240607,144800,1089569663,1920,1920,1920,1920,280
20240607,144700,1089032063,1916,1916,1916,1916,988
20240607,144600,1087139055,1916,1916,1916,1916,1
20240607,144500,1087137139,1921,1916,1921,1916,2302
20240607,144400,1082726502,1916,1916,1916,1916,0
20240607,144300,1082726502,1916,1916,1916,1916,600
20240607,144200,1081576902,1916,1916,1916,1916,573
20240607,144100,1080479034,1925,1925,1925,1925,10
20240607,144000,1080459784,1926,1926,1926,1926,0
20240607,143900,1080459784,1926,1926,1926,1926,0
20240607,143800,1080459784,1926,1926,1926,1926,1
20240607,143700,1080457858,1921,1921,1927,1921,51
20240607,143600,1080359881,1921,1921,1921,1921,0
20240607,143500,1080359881,1921,1921,1921,1921,1
20240607,143400,1080357960,1913,1913,1913,1913,895
20240607,143300,1078645825,1913,1918,1918,1913,129
20240607,143200,1078398988,1918,1920,1920,1918,3299
20240607,143100,1072065309,1921,1921,1921,1921,1
20240607,143000,1072063388,1922,1923,1923,1922,60
20240607,142900,1071948060,1923,1924,1925,1923,803
20240607,142800,1070402290,1927,1927,1927,1927,1
20240607,142700,1070400363,1927,1927,1927,1927,0
20240607,142600,1070400363,1927,1921,1927,1921,605
20240607,142500,1069238152,1921,1928,1928,1921,100
20240607,142400,1069045912,1928,1928,1928,1928,0
20240607,142300,1069045912,1928,1928,1928,1928,0
20240607,142200,1069045912,1928,1928,1928,1928,301
20240607,142100,1068465584,1921,1920,1921,1920,331
20240607,142000,1067830033,1921,1921,1921,1921,736
20240607,141900,1066416177,1921,1921,1921,1921,233
20240607,141800,1065968584,1920,1920,1920,1920,0
20240607,141700,1065968584,1920,1921,1921,1920,103
20240607,141600,1065770786,1925,1925,1925,1925,0
20240607,141500,1065770786,1925,1925,1925,1925,0
20240607,141400,1065770786,1925,1925,1925,1925,0
20240607,141300,1065770786,1925,1925,1925,1925,524
20240607,141200,1064762086,1925,1925,1925,1925,1401
20240607,141100,1062065161,1930,1925,1930,1925,4322
20240607,141000,1053745006,1926,1930,1930,1926,901
20240607,140900,1052009676,1933,1933,1933,1933,0
20240607,140800,1052009676,1933,1926,1933,1926,65
20240607,140700,1051884479,1926,1930,1931,1926,232
20240607,140600,1051436511,1930,1930,1930,1930,0
20240607,140500,1051436511,1930,1930,1930,1930,154
20240607,140400,1051139291,1930,1930,1930,1930,3
20240607,140300,1051133501,1925,1925,1925,1925,0
20240607,140200,1051133501,1925,1925,1925,1925,561
20240607,140100,1050053576,1925,1925,1925,1925,400
20240607,140000,1049283576,1930,1925,1931,1925,3140
20240607,135900,1043221891,1931,1931,1931,1931,0
20240607,135800,1043221891,1931,1925,1931,1925,3002
20240607,135700,1037443017,1925,1925,1925,1925,0
20240607,135600,1037443017,1925,1930,1930,1925,2020
20240607,135500,1033544517,1925,1925,1925,1925,0
20240607,135400,1033544517,1925,1925,1925,1925,0
20240607,135300,1033544517,1925,1925,1925,1925,1620
20240607,135200,1030426017,1920,1925,1925,1920,31
20240607,135100,1030366468,1924,1924,1924,1924,0
20240607,135000,1030366468,1924,1924,1924,1924,1857
20240607,134900,1026793600,1924,1924,1924,1924,232
20240607,134800,1026347232,1924,1924,1924,1924,15
20240607,134700,1026318372,1924,1924,1924,1924,0
20240607,134600,1026318372,1924,1924,1924,1924,1
20240607,134500,1026316448,1920,1920,1920,1920,274
20240607,134400,1025790368,1920,1920,1920,1920,1
20240607,134300,1025788448,1910,1916,1920,1910,2103
20240607,134200,1021756007,1916,1916,1916,1916,1
20240607,134100,1021754091,1910,1910,1910,1910,1000
20240607,134000,1019844091,1909,1909,1909,1909,0
20240607,133900,1019844091,1909,1909,1909,1909,0
20240607,133800,1019844091,1909,1910,1910,1909,500
20240607,133700,1018889587,1916,1916,1916,1916,0
20240607,133600,1018889587,1916,1916,1916,1916,0
20240607,133500,1018889587,1916,1916,1916,1916,200
20240607,133400,1018506387,1915,1908,1915,1908,2
20240607,133300,1018502564,1908,1908,1908,1908,0
20240607,133200,1018502564,1908,1910,1910,1908,372
20240607,133100,1017792730,1916,1916,1916,1916,1
20240607,133000,1017790814,1915,1915,1915,1915,12
20240607,132900,1017767834,1910,1910,1910,1910,1
20240607,132800,1017765924,1908,1908,1908,1908,0
20240607,132700,1017765924,1908,1910,1910,1908,5000
20240607,132600,1008224621,1909,1909,1909,1909,152
20240607,132500,1007934453,1908,1908,1908,1908,0
20240607,132400,1007934453,1908,1908,1908,1908,0
20240607,132300,1007934453,1908,1908,1908,1908,1
20240607,132200,1007932545,1907,1907,1907,1907,0
20240607,132100,1007932545,1907,1911,1911,1907,1000
20240607,132000,1006021985,1924,1924,1924,1924,10
20240607,131900,1006002745,1924,1924,1924,1913,105
20240607,131800,1005801858,1914,1914,1914,1914,400
20240607,131700,1005036258,1913,1913,1913,1913,340
20240607,131600,1004385838,1913,1920,1924,1913,61
20240607,131500,1004269127,1913,1901,1913,1901,1661
20240607,131400,1001095921,1900,1901,1901,1900,120
20240607,131300,1000867810,1901,1906,1906,1901,12241
20240607,131200,977578776,1906,1906,1906,1906,10
20240607,131100,977559716,1906,1906,1906,1906,20
20240607,131000,977521596,1906,1906,1906,1906,10
20240607,130900,977502536,1905,1910,1910,1905,2520
20240607,130800,972696492,1910,1916,1916,1910,561
20240607,130700,971624187,1916,1916,1916,1916,1
20240607,130600,971622271,1917,1917,1917,1917,484
20240607,130500,970694443,1917,1918,1918,1910,172
20240607,130400,970365836,1919,1919,1919,1919,22
20240607,130300,970323618,1910,1924,1924,1910,4067
20240607,130200,962547397,1924,1921,1924,1920,6995
20240607,130100,949116918,1921,1931,1931,1921,19735
20240607,130000,911089733,1944,1940,1944,1940,12
20240607,125900,911066425,1931,1930,1931,1930,364
20240607,125800,910363641,1931,1931,1931,1931,0
20240607,125700,910363641,1931,1931,1931,1931,0
20240607,125600,910363641,1931,1931,1931,1931,20
20240607,125500,910325021,1932,1932,1932,1932,0
20240607,125400,910325021,1932,1932,1932,1932,0
20240607,125300,910325021,1932,1927,1932,1927,462
20240607,125200,909434477,1927,1927,1927,1927,455
20240607,125100,908557692,1932,1932,1932,1932,10
20240607,125000,908538372,1932,1932,1932,1926,7580
20240607,124900,893899110,1933,1936,1936,1933,11314
20240607,124800,872011061,1936,1936,1936,1936,309
20240607,124700,871412837,1944,1944,1944,1944,0
20240607,124600,871412837,1944,1944,1944,1944,30
20240607,124500,871354517,1936,1936,1936,1936,1037
20240607,124400,869346885,1936,1938,1938,1936,3002
20240607,124300,863531836,1938,1938,1938,1938,0
20240607,124200,863531836,1938,1938,1938,1938,45
20240607,124100,863444626,1945,1945,1945,1945,100
20240607,124000,863250126,1945,1945,1945,1945,0
20240607,123900,863250126,1945,1945,1945,1945,1
20240607,123800,863248181,1949,1938,1949,1938,442
20240607,123700,862386778,1938,1938,1938,1938,100
20240607,123600,862192978,1938,1938,1938,1938,1052
20240607,123500,860154202,1938,1950,1950,1938,104
20240607,123400,859952638,1951,1950,1951,1950,2
20240607,123300,859948737,1951,1951,1951,1951,0
20240607,123200,859948737,1951,1951,1951,1951,0
20240607,123100,859948737,1951,1951,1951,1951,1
20240607,123000,859946786,1938,1942,1942,1938,5772
20240607,122900,848745687,1942,1945,1945,1942,5375
20240607,122800,838300562,1947,1947,1947,1947,0
20240607,122700,838300562,1947,1947,1947,1947,0
20240607,122600,838300562,1947,1947,1947,1947,2000
20240607,122500,834406562,1947,1947,1947,1947,1039
20240607,122400,832383629,1946,1946,1953,1946,137
20240607,122300,832117020,1946,1946,1946,1946,1729
20240607,122200,828752386,1946,1946,1946,1946,0
20240607,122100,828752386,1946,1946,1946,1946,0
20240607,122000,828752386,1946,1946,1946,1946,0
20240607,121900,828752386,1946,1946,1946,1946,1000
20240607,121800,826806386,1946,1946,1946,1946,103
20240607,121700,826605948,1946,1946,1946,1946,80
20240607,121600,826450268,1946,1946,1946,1946,11
20240607,121500,826428862,1946,1947,1947,1946,800
20240607,121400,824872042,1955,1954,1955,1954,642
20240607,121300,823616934,1955,1955,1955,1955,0
20240607,121200,823616934,1955,1946,1955,1946,108
20240607,121100,823406757,1946,1946,1946,1946,0
20240607,121000,823406757,1946,1954,1954,1946,30354
20240607,120900,764296729,1954,1954,1954,1954,0
20240607,120800,764296729,1954,1953,1954,1953,12
20240607,120700,764273283,1954,1954,1954,1954,0
20240607,120600,764273283,1954,1954,1954,1954,0
20240607,120500,764273283,1954,1953,1954,1953,639
20240607,120400,763025049,1954,1954,1954,1954,0
20240607,120300,763025049,1954,1954,1954,1954,150
20240607,120200,762731949,1953,1953,1954,1953,1219
20240607,120100,760350363,1953,1953,1953,1953,103
20240607,120000,760149204,1954,1954,1954,1954,19
20240607,115900,760112078,1954,1954,1954,1954,0
20240607,115800,760112078,1954,1954,1954,1954,0
20240607,115700,760112078,1954,1954,1954,1954,0
20240607,115600,760112078,1954,1954,1954,1954,1500
20240607,115500,757181078,1954,1954,1954,1954,0
20240607,115400,757181078,1954,1953,1954,1953,239
20240607,115300,756714310,1953,1953,1953,1953,2
20240607,115200,756710404,1952,1952,1952,1952,512
20240607,115100,755710980,1950,1950,1950,1950,270
20240607,115000,755184480,1953,1953,1953,1953,0
20240607,114900,755184480,1953,1953,1953,1953,0
20240607,114800,755184480,1953,1950,1953,1946,17247
20240607,114700,721560147,1950,1953,1953,1950,5431
20240607,114600,710960747,1953,1953,1953,1953,4505
20240607,114500,702162482,1954,1955,1955,1954,1467
20240607,114400,699294980,1956,1955,1956,1955,3023
20240607,114300,693384895,1956,1956,1956,1956,302
20240607,114200,692794183,1961,1961,1961,1961,0
20240607,114100,692794183,1961,1961,1961,1961,0
20240607,114000,692794183,1961,1961,1961,1961,0
20240607,113900,692794183,1961,1961,1961,1961,0
20240607,113800,692794183,1961,1961,1961,1961,500
20240607,113700,691813683,1955,1958,1958,1955,1732
20240607,113600,688425778,1960,1960,1960,1960,3652
20240607,113500,681267858,1961,1960,1961,1960,10010
20240607,113400,661648248,1961,1960,1961,1960,13
20240607,113300,661622766,1960,1960,1960,1960,8
20240607,113200,661607086,1961,1961,1961,1961,0
20240607,113100,661607086,1961,1961,1961,1961,828
20240607,113000,659983378,1966,1961,1966,1961,1511
20240607,112900,657020302,1961,1966,1966,1961,537
20240607,112800,655967235,1962,1963,1963,1962,9221
20240607,112700,637875620,1962,1962,1962,1962,103
20240607,112600,637673534,1967,1967,1967,1967,0
20240607,112500,637673534,1967,1961,1967,1961,372
20240607,112400,636944036,1968,1968,1968,1968,0
20240607,112300,636944036,1968,1968,1968,1968,0
20240607,112200,636944036,1968,1968,1968,1968,0
20240607,112100,636944036,1968,1961,1968,1960,6000
20240607,112000,625160538,1963,1963,1963,1963,0
20240607,111900,625160538,1963,1966,1966,1963,48
20240607,111800,625066296,1963,1964,1964,1963,158
20240607,111700,624756042,1966,1966,1966,1966,10
20240607,111600,624736382,1966,1965,1966,1965,30
20240607,111500,624677422,1966,1966,1966,1966,0
20240607,111400,624677422,1966,1966,1966,1966,654
20240607,111300,623391658,1966,1966,1966,1966,10
20240607,111200,623371998,1967,1967,1967,1961,30
20240607,111100,623313048,1967,1966,1967,1965,4520
20240607,111000,614425508,1966,1965,1966,1961,25467
20240607,110900,564358671,1966,1966,1966,1966,203
20240607,110800,563959573,1966,1966,1967,1966,1006
20240607,110700,561981674,1966,1965,1967,1965,2784
20240607,110600,556510001,1965,1961,1965,1961,15080
20240607,110500,526889222,1961,1960,1961,1960,4267
20240607,110400,518525901,1960,1960,1960,1960,10
20240607,110300,518506301,1960,1960,1960,1960,116
20240607,110200,518278941,1960,1959,1960,1959,4
20240607,110100,518271104,1956,1956,1956,1956,26
20240607,110000,518220248,1956,1960,1960,1956,35
20240607,105900,518151748,1956,1960,1960,1956,11
20240607,105800,518130228,1956,1956,1956,1956,66
20240607,105700,518001132,1960,1960,1960,1960,0
20240607,105600,518001132,1960,1960,1960,1960,10
20240607,105500,517981532,1959,1959,1959,1959,0
20240607,105400,517981532,1959,1959,1960,1959,11
20240607,105300,517959980,1953,1954,1959,1953,3123
20240607,105200,511842677,1954,1954,1954,1954,1
20240607,105100,511840723,1960,1960,1960,1960,0
20240607,105000,511840723,1960,1960,1960,1960,128
20240607,104900,511589843,1960,1958,1960,1958,2875
20240607,104800,505954997,1958,1958,1958,1958,3660
20240607,104700,498788717,1958,1958,1958,1958,50
20240607,104600,498690817,1958,1958,1958,1958,301
20240607,104500,498101459,1955,1955,1955,1955,0
20240607,104400,498101459,1955,1955,1955,1955,5
20240607,104300,498091684,1957,1954,1957,1954,25
20240607,104200,498042789,1960,1960,1960,1960,501
20240607,104100,497060829,1960,1960,1960,1960,3
20240607,104000,497054949,1960,1960,1960,1960,14
20240607,103900,497027509,1960,1953,1960,1952,3092
20240607,103800,490989512,1953,1954,1954,1953,1356
20240607,103700,488341242,1960,1960,1960,1960,16
20240607,103600,488309882,1954,1960,1960,1953,115
20240607,103500,488085185,1959,1955,1959,1955,76
20240607,103400,487936321,1955,1955,1955,1955,0
20240607,103300,487936321,1955,1955,1955,1955,1
20240607,103200,487934366,1960,1956,1960,1956,3063
20240607,103100,481932886,1960,1960,1960,1960,0
20240607,103000,481932886,1960,1960,1960,1960,110
20240607,102900,481717286,1960,1956,1960,1956,10000
20240607,102800,462129959,1956,1956,1956,1956,0
20240607,102700,462129959,1956,1956,1956,1956,0
20240607,102600,462129959,1956,1955,1956,1955,292
20240607,102500,461558987,1955,1953,1955,1953,603
20240607,102400,460380522,1953,1953,1953,1953,3000
20240607,102300,454521522,1953,1953,1953,1953,1953
20240607,102200,450707313,1954,1954,1954,1954,1234
20240607,102100,448296077,1954,1954,1954,1954,385
20240607,102000,447543787,1956,1956,1956,1956,398
20240607,101900,446765299,1957,1957,1957,1957,556
20240607,101800,445677207,1959,1959,1959,1959,0
20240607,101700,445677207,1959,1959,1959,1959,2010
20240607,101600,441739617,1959,1959,1959,1959,0
20240607,101500,441739617,1959,1959,1959,1959,0
20240607,101400,441739617,1959,1959,1959,1959,0
20240607,101300,441739617,1959,1955,1959,1955,9796
20240607,101200,422587357,1955,1959,1959,1955,4334
20240607,101100,414109962,1959,1959,1959,1959,0
20240607,101000,414109962,1959,1959,1959,1959,17
20240607,100900,414076659,1959,1959,1959,1959,2794
20240607,100800,408603213,1960,1963,1963,1960,11
20240607,100700,408581623,1963,1960,1963,1960,336
20240607,100600,407922238,1960,1960,1960,1960,2000
20240607,100500,404002238,1959,1959,1960,1959,30
20240607,100400,403943466,1960,1960,1960,1960,0
20240607,100300,403943466,1960,1955,1960,1955,2101
20240607,100200,399835006,1955,1962,1962,1955,176
20240607,100100,399490412,1963,1963,1963,1963,105
20240607,100000,399284297,1963,1963,1963,1963,0
20240607,095900,399284297,1963,1962,1963,1962,448
20240607,095800,398405106,1963,1962,1963,1962,3000
20240607,095700,392516626,1963,1963,1963,1963,50
20240607,095600,392418476,1963,1963,1963,1963,8
20240607,095500,392402772,1954,1960,1963,1954,3380
20240607,095400,385768744,1960,1957,1960,1956,7501
20240607,095300,371096774,1961,1956,1961,1956,6911
20240607,095200,357553747,1956,1955,1956,1955,9255
20240607,095100,339452082,1956,1956,1956,1956,10
20240607,095000,339432522,1955,1955,1955,1955,504
20240607,094900,338447202,1955,1955,1955,1955,0
20240607,094800,338447202,1955,1955,1955,1955,0
20240607,094700,338447202,1955,1955,1955,1955,132
20240607,094600,338189142,1959,1959,1959,1959,1
20240607,094500,338187183,1959,1959,1959,1955,829
20240607,094400,336565988,1959,1959,1959,1959,0
20240607,094300,336565988,1959,1954,1959,1954,430
20240607,094200,335725598,1954,1959,1959,1954,1500
20240607,094100,332789598,1960,1958,1960,1958,1918
20240607,094000,329034134,1953,1952,1959,1952,1515
20240607,093900,326071626,1956,1952,1956,1951,13566
20240607,093800,299600651,1954,1954,1954,1954,73
20240607,093700,299458009,1954,1960,1960,1954,3259
20240607,093600,293088987,1960,1955,1960,1955,1030
20240607,093500,291075248,1954,1960,1960,1954,379
20240607,093400,290334535,1960,1952,1960,1952,1781
20240607,093300,286843855,1952,1960,1960,1952,85
20240607,093200,286677822,1960,1960,1960,1960,65
20240607,093100,286550422,1957,1960,1960,1957,253
20240607,093000,286054545,1960,1958,1960,1958,3073
20240607,092900,280033333,1958,1958,1958,1958,1328
20240607,092800,277433109,1956,1955,1958,1945,110
20240607,092700,277219094,1955,1955,1955,1955,443
20240607,092600,276353029,1956,1958,1958,1940,2001
20240607,092500,272448922,1959,1943,1959,1943,771
20240607,092400,270942635,1959,1951,1959,1942,1275
20240607,092300,268454387,1941,1959,1959,1941,41966
20240607,092200,186558421,1960,1958,1962,1958,356
20240607,092100,185860563,1960,1963,1963,1960,1689
20240607,092000,182548898,1960,1964,1964,1960,85
20240607,091900,182382286,1960,1960,1960,1959,2706
20240607,091800,177080455,1959,1961,1967,1959,4843
20240607,091700,167586853,1961,1961,1961,1961,28
20240607,091600,167531945,1961,1961,1969,1961,1107
20240607,091500,165353924,1969,1960,1970,1960,380
20240607,091400,164606719,1960,1966,1966,1957,2630
20240607,091300,159451429,1966,1974,1978,1966,3886
20240607,091200,151790529,1975,1977,1978,1970,1722
20240607,091100,148388472,1981,1975,1984,1970,4370
20240607,091000,139755694,1975,1960,1976,1953,11956
20240607,090900,116225272,1954,1961,1962,1954,1007
20240607,090800,114257379,1960,1954,1960,1954,10102
20240607,090700,94471489,1951,1956,1957,1951,6678
20240607,090600,81435142,1951,1955,1955,1951,3936
20240607,090500,73743882,1951,1950,1951,1950,3302
20240607,090400,67304682,1950,1950,1955,1949,986
20240607,090300,65381848,1948,1947,1960,1947,11470
20240607,090200,42962915,1947,1933,1947,1933,5971
20240607,090100,31348528,1943,1938,1944,1938,5141
20240607,090000,21376040,1932,1925,1932,1920,11091