KissMeData/025560/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,190900,810797230,1947,1947,1947,1947,2703
20240322,190800,810797230,1947,1947,1947,1947,0
20240322,190700,810797230,1947,1947,1947,1947,0
20240322,190600,810797230,1947,1947,1947,1947,0
20240322,190500,810797230,1947,1947,1947,1947,0
20240322,190400,810797230,1947,1947,1947,1947,0
20240322,190300,810797230,1947,1947,1947,1947,0
20240322,190200,810797230,1947,1947,1947,1947,0
20240322,190100,810797230,1947,1947,1947,1947,0
20240322,190000,810797230,1947,1947,1947,1947,0
20240322,185900,810797230,1947,1947,1947,1947,0
20240322,185800,810797230,1947,1947,1947,1947,0
20240322,185700,810797230,1947,1947,1947,1947,0
20240322,185600,810797230,1947,1947,1947,1947,0
20240322,185500,810797230,1947,1947,1947,1947,0
20240322,185400,810797230,1947,1947,1947,1947,0
20240322,185300,810797230,1947,1947,1947,1947,0
20240322,185200,810797230,1947,1947,1947,1947,0
20240322,185100,810797230,1947,1947,1947,1947,0
20240322,185000,810797230,1947,1947,1947,1947,0
20240322,184900,810797230,1947,1947,1947,1947,0
20240322,184800,810797230,1947,1947,1947,1947,0
20240322,184700,810797230,1947,1947,1947,1947,0
20240322,184600,810797230,1947,1947,1947,1947,0
20240322,184500,810797230,1947,1947,1947,1947,0
20240322,184400,810797230,1947,1947,1947,1947,0
20240322,184300,810797230,1947,1947,1947,1947,0
20240322,184200,810797230,1947,1947,1947,1947,0
20240322,184100,810797230,1947,1947,1947,1947,0
20240322,184000,810797230,1947,1947,1947,1947,0
20240322,183900,810797230,1947,1947,1947,1947,2703
20240322,183800,810797230,1947,1947,1947,1947,0
20240322,183700,810797230,1947,1947,1947,1947,0
20240322,183600,810797230,1947,1947,1947,1947,0
20240322,183500,810797230,1947,1947,1947,1947,0
20240322,183400,810797230,1947,1947,1947,1947,0
20240322,183300,810797230,1947,1947,1947,1947,0
20240322,183200,810797230,1947,1947,1947,1947,0
20240322,183100,810797230,1947,1947,1947,1947,0
20240322,183000,810797230,1947,1947,1947,1947,0
20240322,182900,810797230,1947,1947,1947,1947,0
20240322,182800,810797230,1947,1947,1947,1947,0
20240322,182700,810797230,1947,1947,1947,1947,0
20240322,182600,810797230,1947,1947,1947,1947,0
20240322,182500,810797230,1947,1947,1947,1947,0
20240322,182400,810797230,1947,1947,1947,1947,0
20240322,182300,810797230,1947,1947,1947,1947,0
20240322,182200,810797230,1947,1947,1947,1947,0
20240322,182100,810797230,1947,1947,1947,1947,0
20240322,182000,810797230,1947,1947,1947,1947,0
20240322,181900,810797230,1947,1947,1947,1947,0
20240322,181800,810797230,1947,1947,1947,1947,0
20240322,181700,810797230,1947,1947,1947,1947,0
20240322,181600,810797230,1947,1947,1947,1947,0
20240322,181500,810797230,1947,1947,1947,1947,0
20240322,181400,810797230,1947,1947,1947,1947,0
20240322,181300,810797230,1947,1947,1947,1947,0
20240322,181200,810797230,1947,1947,1947,1947,0
20240322,181100,810797230,1947,1947,1947,1947,0
20240322,181000,810797230,1947,1947,1947,1947,0
20240322,180900,810797230,1947,1947,1947,1947,2703
20240322,180800,810797230,1947,1947,1947,1947,0
20240322,180700,810797230,1947,1947,1947,1947,0
20240322,180600,810797230,1947,1947,1947,1947,0
20240322,180500,810797230,1947,1947,1947,1947,0
20240322,180400,810797230,1947,1947,1947,1947,0
20240322,180300,810797230,1947,1947,1947,1947,0
20240322,180200,810797230,1947,1947,1947,1947,0
20240322,180100,810797230,1947,1947,1947,1947,0
20240322,180000,810797230,1947,1947,1947,1947,0
20240322,175900,810797230,1947,1947,1947,1947,0
20240322,175800,810797230,1947,1947,1947,1947,0
20240322,175700,810797230,1947,1947,1947,1947,0
20240322,175600,810797230,1947,1947,1947,1947,0
20240322,175500,810797230,1947,1947,1947,1947,0
20240322,175400,810797230,1947,1947,1947,1947,0
20240322,175300,810797230,1947,1947,1947,1947,0
20240322,175200,810797230,1947,1947,1947,1947,0
20240322,175100,810797230,1947,1947,1947,1947,0
20240322,175000,810797230,1947,1947,1947,1947,0
20240322,174900,810797230,1947,1947,1947,1947,0
20240322,174800,810797230,1947,1947,1947,1947,0
20240322,174700,810797230,1947,1947,1947,1947,0
20240322,174600,810797230,1947,1947,1947,1947,0
20240322,174500,810797230,1947,1947,1947,1947,0
20240322,174400,810797230,1947,1947,1947,1947,0
20240322,174300,810797230,1947,1947,1947,1947,0
20240322,174200,810797230,1947,1947,1947,1947,0
20240322,174100,810797230,1947,1947,1947,1947,0
20240322,174000,810797230,1947,1947,1947,1947,0
20240322,173900,810797230,1947,1947,1947,1947,2703
20240322,173800,810797230,1947,1947,1947,1947,0
20240322,173700,810797230,1947,1947,1947,1947,0
20240322,173600,810797230,1947,1947,1947,1947,0
20240322,173500,810797230,1947,1947,1947,1947,0
20240322,173400,810797230,1947,1947,1947,1947,0
20240322,173300,810797230,1947,1947,1947,1947,0
20240322,173200,810797230,1947,1947,1947,1947,0
20240322,173100,810797230,1947,1947,1947,1947,0
20240322,173000,810797230,1947,1947,1947,1947,0
20240322,172900,810797230,1947,1947,1947,1947,0
20240322,172800,810797230,1947,1947,1947,1947,0
20240322,172700,810797230,1947,1947,1947,1947,0
20240322,172600,810797230,1947,1947,1947,1947,0
20240322,172500,810797230,1947,1947,1947,1947,0
20240322,172400,810797230,1947,1947,1947,1947,0
20240322,172300,810797230,1947,1947,1947,1947,0
20240322,172200,810797230,1947,1947,1947,1947,0
20240322,172100,810797230,1947,1947,1947,1947,0
20240322,172000,810797230,1947,1947,1947,1947,0
20240322,171900,810797230,1947,1947,1947,1947,0
20240322,171800,810797230,1947,1947,1947,1947,0
20240322,171700,810797230,1947,1947,1947,1947,0
20240322,171600,810797230,1947,1947,1947,1947,0
20240322,171500,810797230,1947,1947,1947,1947,0
20240322,171400,810797230,1947,1947,1947,1947,0
20240322,171300,810797230,1947,1947,1947,1947,0
20240322,171200,810797230,1947,1947,1947,1947,0
20240322,171100,810797230,1947,1947,1947,1947,0
20240322,171000,810797230,1947,1947,1947,1947,0
20240322,170900,810797230,1947,1947,1947,1947,2703
20240322,170800,810797230,1947,1947,1947,1947,0
20240322,170700,810797230,1947,1947,1947,1947,0
20240322,170600,810797230,1947,1947,1947,1947,0
20240322,170500,810797230,1947,1947,1947,1947,0
20240322,170400,810797230,1947,1947,1947,1947,0
20240322,170300,810797230,1947,1947,1947,1947,0
20240322,170200,810797230,1947,1947,1947,1947,0
20240322,170100,810797230,1947,1947,1947,1947,0
20240322,170000,810797230,1947,1947,1947,1947,0
20240322,165900,810797230,1947,1947,1947,1947,0
20240322,165800,810797230,1947,1947,1947,1947,0
20240322,165700,810797230,1947,1947,1947,1947,0
20240322,165600,810797230,1947,1947,1947,1947,0
20240322,165500,810797230,1947,1947,1947,1947,0
20240322,165400,810797230,1947,1947,1947,1947,0
20240322,165300,810797230,1947,1947,1947,1947,0
20240322,165200,810797230,1947,1947,1947,1947,0
20240322,165100,810797230,1947,1947,1947,1947,0
20240322,165000,810797230,1947,1947,1947,1947,0
20240322,164900,810797230,1947,1947,1947,1947,0
20240322,164800,810797230,1947,1947,1947,1947,0
20240322,164700,810797230,1947,1947,1947,1947,0
20240322,164600,810797230,1947,1947,1947,1947,0
20240322,164500,810797230,1947,1947,1947,1947,0
20240322,164400,810797230,1947,1947,1947,1947,0
20240322,164300,810797230,1947,1947,1947,1947,0
20240322,164200,810797230,1947,1947,1947,1947,0
20240322,164100,810797230,1947,1947,1947,1947,0
20240322,164000,810797230,1947,1947,1947,1947,0
20240322,163900,810797230,1947,1947,1947,1947,2703
20240322,163800,810797230,1947,1947,1947,1947,0
20240322,163700,810797230,1947,1947,1947,1947,0
20240322,163600,810797230,1947,1947,1947,1947,0
20240322,163500,810797230,1947,1947,1947,1947,0
20240322,163400,810797230,1947,1947,1947,1947,0
20240322,163300,810797230,1947,1947,1947,1947,0
20240322,163200,810797230,1947,1947,1947,1947,0
20240322,163100,810797230,1947,1947,1947,1947,0
20240322,163000,810797230,1947,1947,1947,1947,0
20240322,162900,810797230,1947,1947,1947,1947,0
20240322,162800,810797230,1947,1947,1947,1947,0
20240322,162700,810797230,1947,1947,1947,1947,0
20240322,162600,810797230,1947,1947,1947,1947,0
20240322,162500,810797230,1947,1947,1947,1947,0
20240322,162400,810797230,1947,1947,1947,1947,0
20240322,162300,810797230,1947,1947,1947,1947,0
20240322,162200,810797230,1947,1947,1947,1947,0
20240322,162100,810797230,1947,1947,1947,1947,0
20240322,162000,810797230,1947,1947,1947,1947,0
20240322,161900,810797230,1947,1947,1947,1947,0
20240322,161800,810797230,1947,1947,1947,1947,0
20240322,161700,810797230,1947,1947,1947,1947,0
20240322,161600,810797230,1947,1947,1947,1947,0
20240322,161500,810797230,1947,1947,1947,1947,0
20240322,161400,810797230,1947,1947,1947,1947,0
20240322,161300,810797230,1947,1947,1947,1947,0
20240322,161200,810797230,1947,1947,1947,1947,0
20240322,161100,810797230,1947,1947,1947,1947,0
20240322,161000,810797230,1947,1947,1947,1947,0
20240322,160900,810797230,1947,1947,1947,1947,2703
20240322,160800,810797230,1947,1947,1947,1947,0
20240322,160700,810797230,1947,1947,1947,1947,0
20240322,160600,810797230,1947,1947,1947,1947,0
20240322,160500,810797230,1947,1947,1947,1947,0
20240322,160400,810797230,1947,1947,1947,1947,0
20240322,160300,810797230,1947,1947,1947,1947,0
20240322,160200,810797230,1947,1947,1947,1947,0
20240322,160100,810797230,1947,1947,1947,1947,0
20240322,160000,810797230,1947,1947,1947,1947,0
20240322,155900,810797230,1947,1947,1947,1947,0
20240322,155800,810797230,1947,1947,1947,1947,0
20240322,155700,810797230,1947,1947,1947,1947,0
20240322,155600,810797230,1947,1947,1947,1947,0
20240322,155500,810797230,1947,1947,1947,1947,0
20240322,155400,810797230,1947,1947,1947,1947,0
20240322,155300,810797230,1947,1947,1947,1947,0
20240322,155200,810797230,1947,1947,1947,1947,0
20240322,155100,810797230,1947,1947,1947,1947,0
20240322,155000,810797230,1947,1947,1947,1947,0
20240322,154900,810797230,1947,1947,1947,1947,0
20240322,154800,810797230,1947,1947,1947,1947,0
20240322,154700,810797230,1947,1947,1947,1947,0
20240322,154600,810797230,1947,1947,1947,1947,0
20240322,154500,810797230,1947,1947,1947,1947,0
20240322,154400,810797230,1947,1947,1947,1947,0
20240322,154300,810797230,1947,1947,1947,1947,0
20240322,154200,810797230,1947,1947,1947,1947,0
20240322,154100,810797230,1947,1947,1947,1947,0
20240322,154000,810797230,1947,1947,1947,1947,0
20240322,153900,810797230,1947,1947,1947,1947,2703
20240322,153800,810797230,1947,1947,1947,1947,0
20240322,153700,810797230,1947,1947,1947,1947,0
20240322,153600,810797230,1947,1947,1947,1947,0
20240322,153500,810797230,1947,1947,1947,1947,0
20240322,153400,810797230,1947,1947,1947,1947,0
20240322,153300,810797230,1947,1947,1947,1947,0
20240322,153200,810797230,1947,1947,1947,1947,0
20240322,153100,810797230,1947,1947,1947,1947,0
20240322,153000,810797230,1947,1947,1947,1947,2703
20240322,152900,805534489,1947,1947,1947,1947,0
20240322,152800,805534489,1947,1947,1947,1947,0
20240322,152700,805534489,1947,1947,1947,1947,0
20240322,152600,805534489,1947,1947,1947,1947,0
20240322,152500,805534489,1947,1947,1947,1947,0
20240322,152400,805534489,1947,1947,1947,1947,0
20240322,152300,805534489,1947,1947,1947,1947,0
20240322,152200,805534489,1947,1947,1947,1947,0
20240322,152100,805534489,1947,1947,1947,1947,0
20240322,152000,805534489,1947,1947,1947,1947,0
20240322,151900,805534489,1947,1949,1949,1947,149
20240322,151800,805244191,1950,1950,1950,1949,12
20240322,151700,805220799,1950,1951,1951,1950,595
20240322,151600,804060522,1951,1950,1951,1950,180
20240322,151500,803709519,1950,1952,1952,1950,1247
20240322,151400,801277006,1953,1953,1953,1950,1140
20240322,151300,799053337,1952,1950,1952,1950,1091
20240322,151200,796923881,1950,1950,1950,1945,529
20240322,151100,795894466,1950,1950,1950,1945,310
20240322,151000,795290497,1950,1950,1950,1950,556
20240322,150900,794206297,1952,1952,1952,1950,1062
20240322,150800,792134576,1953,1953,1953,1953,2
20240322,150700,792130670,1950,1953,1953,1947,129
20240322,150600,791878833,1953,1954,1954,1950,1388
20240322,150500,789168166,1953,1954,1954,1953,58
20240322,150400,789054889,1954,1951,1954,1950,688
20240322,150300,787712664,1954,1954,1954,1951,1185
20240322,150200,785398871,1954,1953,1955,1953,1480
20240322,150100,782506952,1955,1954,1955,1954,9
20240322,150000,782489358,1956,1956,1956,1956,0
20240322,145900,782489358,1956,1956,1956,1956,1
20240322,145800,782487402,1954,1954,1954,1954,829
20240322,145700,780867536,1954,1954,1954,1954,0
20240322,145600,780867536,1954,1954,1954,1954,0
20240322,145500,780867536,1954,1954,1954,1954,2
20240322,145400,780863628,1950,1950,1950,1950,276
20240322,145300,780325428,1950,1949,1950,1949,51
20240322,145200,780226028,1950,1950,1950,1950,0
20240322,145100,780226028,1950,1950,1954,1949,13
20240322,145000,780200659,1954,1949,1955,1949,8
20240322,144900,780185040,1955,1955,1955,1949,3016
20240322,144800,774288774,1945,1946,1955,1945,5911
20240322,144700,762749823,1946,1946,1946,1946,40
20240322,144600,762671983,1946,1945,1946,1945,69
20240322,144500,762537777,1945,1944,1945,1944,1237
20240322,144400,760131813,1945,1945,1945,1945,0
20240322,144300,760131813,1945,1945,1945,1945,0
20240322,144200,760131813,1945,1945,1945,1945,0
20240322,144100,760131813,1945,1945,1945,1945,0
20240322,144000,760131813,1945,1944,1945,1941,9
20240322,143900,760114322,1945,1941,1945,1941,9
20240322,143800,760096849,1945,1945,1945,1945,1
20240322,143700,760094904,1940,1940,1940,1940,0
20240322,143600,760094904,1940,1945,1945,1940,1765
20240322,143500,756670789,1945,1945,1945,1945,0
20240322,143400,756670789,1945,1945,1945,1945,310
20240322,143300,756067839,1945,1946,1946,1945,651
20240322,143200,754801638,1946,1946,1946,1946,2
20240322,143100,754797746,1947,1947,1947,1947,1
20240322,143000,754795799,1945,1945,1945,1945,85
20240322,142900,754630474,1946,1946,1946,1946,25
20240322,142800,754581824,1946,1946,1946,1946,1333
20240322,142700,751987806,1946,1946,1946,1946,1099
20240322,142600,749849152,1946,1941,1946,1940,1721
20240322,142500,746509118,1947,1947,1947,1947,0
20240322,142400,746509118,1947,1941,1947,1941,15
20240322,142300,746479973,1941,1945,1945,1940,232
20240322,142200,746029851,1939,1939,1946,1939,14
20240322,142100,746002691,1938,1943,1943,1938,1000
20240322,142000,744063769,1947,1946,1947,1946,625
20240322,141900,742846971,1947,1940,1947,1939,545
20240322,141800,741789710,1943,1941,1943,1940,501
20240322,141700,740817717,1940,1943,1943,1940,29
20240322,141600,740761441,1943,1943,1943,1943,155
20240322,141500,740460276,1943,1943,1943,1943,298
20240322,141400,739881262,1943,1949,1949,1942,3
20240322,141300,739875428,1949,1949,1949,1949,0
20240322,141200,739875428,1949,1949,1949,1949,2
20240322,141100,739871530,1940,1940,1940,1940,0
20240322,141000,739871530,1940,1941,1946,1940,1547
20240322,140900,736864661,1940,1941,1941,1940,1338
20240322,140800,734268603,1942,1943,1943,1942,1009
20240322,140700,732309123,1945,1945,1945,1945,1
20240322,140600,732307178,1942,1942,1942,1942,0
20240322,140500,732307178,1942,1942,1942,1941,1165
20240322,140400,730044756,1941,1942,1942,1941,18
20240322,140300,730009808,1942,1942,1942,1941,53
20240322,140200,729906883,1942,1942,1942,1942,50
20240322,140100,729809783,1942,1943,1943,1942,131
20240322,140000,729555357,1944,1944,1944,1944,199
20240322,135900,729168501,1944,1944,1944,1944,3
20240322,135800,729162669,1943,1945,1945,1943,2
20240322,135700,729158781,1943,1944,1944,1943,200
20240322,135600,728770064,1945,1945,1945,1945,24
20240322,135500,728723384,1945,1945,1945,1945,365
20240322,135400,728013459,1952,1948,1952,1948,5
20240322,135300,728003709,1947,1945,1947,1945,3
20240322,135200,727997871,1953,1953,1953,1953,0
20240322,135100,727997871,1953,1953,1953,1953,0
20240322,135000,727997871,1953,1953,1953,1953,0
20240322,134900,727997871,1953,1953,1953,1953,0
20240322,134800,727997871,1953,1953,1953,1953,0
20240322,134700,727997871,1953,1953,1953,1952,5
20240322,134600,727988108,1945,1945,1945,1945,0
20240322,134500,727988108,1945,1945,1945,1945,30
20240322,134400,727929758,1945,1945,1945,1945,310
20240322,134300,727326808,1945,1945,1945,1945,19
20240322,134200,727289853,1953,1953,1953,1953,1
20240322,134100,727287900,1953,1953,1953,1953,0
20240322,134000,727287900,1953,1945,1953,1945,200
20240322,133900,726898100,1953,1953,1953,1953,2
20240322,133800,726894194,1952,1952,1952,1952,89
20240322,133700,726720466,1952,1952,1952,1952,10
20240322,133600,726700946,1952,1952,1952,1952,0
20240322,133500,726700946,1952,1951,1952,1951,10
20240322,133400,726681430,1945,1945,1945,1945,0
20240322,133300,726681430,1945,1946,1946,1945,460
20240322,133200,725786678,1948,1948,1948,1948,861
20240322,133100,724109450,1948,1948,1948,1948,10
20240322,133000,724089970,1948,1949,1949,1948,812
20240322,132900,722507657,1950,1951,1951,1950,122
20240322,132800,722269636,1953,1951,1953,1951,1142
20240322,132700,720040959,1950,1946,1950,1946,1655
20240322,132600,716814220,1948,1948,1948,1948,0
20240322,132500,716814220,1948,1948,1948,1948,1
20240322,132400,716812272,1948,1948,1948,1948,2
20240322,132300,716808376,1945,1945,1945,1945,0
20240322,132200,716808376,1945,1948,1948,1945,2
20240322,132100,716804483,1947,1946,1948,1945,506
20240322,132000,715818804,1945,1946,1947,1945,1541
20240322,131900,712819004,1945,1945,1945,1945,921
20240322,131800,711027659,1945,1945,1945,1942,5
20240322,131700,711017940,1945,1942,1945,1940,57
20240322,131600,710907339,1940,1944,1945,1939,17
20240322,131500,710874294,1943,1940,1943,1940,2638
20240322,131400,705755554,1941,1941,1941,1941,1
20240322,131300,705753613,1939,1939,1939,1939,80
20240322,131200,705598493,1940,1940,1940,1940,602
20240322,131100,704430613,1941,1940,1941,1940,12
20240322,131000,704407322,1945,1945,1945,1945,128
20240322,130900,704158362,1940,1940,1940,1940,0
20240322,130800,704158362,1940,1945,1945,1940,1007
20240322,130700,702204747,1941,1941,1944,1941,2512
20240322,130600,697325099,1941,1941,1941,1941,5
20240322,130500,697315394,1941,1941,1941,1941,2
20240322,130400,697311512,1941,1941,1941,1941,0
20240322,130300,697311512,1941,1942,1942,1941,102
20240322,130200,697113528,1942,1942,1942,1942,32
20240322,130100,697051384,1942,1942,1943,1942,318
20240322,130000,696433826,1942,1942,1942,1942,23
20240322,125900,696389160,1942,1942,1942,1942,25
20240322,125800,696340610,1942,1942,1942,1942,300
20240322,125700,695758010,1942,1942,1942,1942,226
20240322,125600,695319118,1942,1942,1942,1942,0
20240322,125500,695319118,1942,1943,1943,1941,325
20240322,125400,694687918,1942,1941,1942,1941,831
20240322,125300,693074131,1941,1936,1941,1935,2988
20240322,125200,687284031,1936,1936,1936,1936,292
20240322,125100,686718719,1936,1936,1936,1936,31
20240322,125000,686658703,1936,1936,1936,1935,2123
20240322,124900,682550075,1936,1936,1936,1935,163
20240322,124800,682234620,1935,1936,1936,1935,20
20240322,124700,682195910,1936,1936,1936,1935,665
20240322,124600,680909095,1936,1936,1936,1936,26
20240322,124500,680858759,1936,1935,1936,1935,14
20240322,124400,680831660,1935,1936,1936,1935,515
20240322,124300,679835126,1936,1936,1936,1936,218
20240322,124200,679413078,1937,1937,1937,1937,0
20240322,124100,679413078,1937,1937,1937,1935,4
20240322,124000,679405333,1938,1938,1938,1938,20
20240322,123900,679366573,1934,1934,1934,1934,1703
20240322,123800,676072971,1939,1939,1939,1939,0
20240322,123700,676072971,1939,1935,1939,1935,1384
20240322,123600,673393909,1935,1929,1935,1929,409
20240322,123500,672604545,1929,1929,1929,1929,133
20240322,123400,672347988,1930,1930,1930,1930,203
20240322,123300,671956198,1935,1935,1935,1935,1
20240322,123200,671954263,1935,1935,1935,1935,0
20240322,123100,671954263,1935,1935,1935,1935,0
20240322,123000,671954263,1935,1935,1935,1935,0
20240322,122900,671954263,1935,1935,1935,1934,171
20240322,122800,671623398,1935,1929,1935,1929,1002
20240322,122700,669690528,1930,1930,1930,1930,24
20240322,122600,669644208,1930,1930,1930,1930,576
20240322,122500,668532528,1935,1935,1935,1930,839
20240322,122400,666913190,1935,1935,1935,1930,542
20240322,122300,665866920,1935,1931,1935,1931,1117
20240322,122200,663707988,1931,1928,1931,1928,1551
20240322,122100,660714515,1927,1932,1932,1927,8
20240322,122000,660699073,1932,1932,1932,1932,52
20240322,121900,660598609,1932,1925,1932,1925,1531
20240322,121800,657642687,1927,1927,1927,1927,0
20240322,121700,657642687,1927,1922,1927,1922,4446
20240322,121600,649084035,1923,1923,1923,1923,200
20240322,121500,648699435,1923,1923,1923,1923,1
20240322,121400,648697512,1923,1922,1923,1922,420
20240322,121300,647889906,1922,1922,1922,1919,944
20240322,121200,646076000,1922,1921,1922,1921,3
20240322,121100,646070236,1920,1920,1920,1920,1
20240322,121000,646068316,1919,1919,1919,1919,200
20240322,120900,645684516,1919,1919,1919,1919,1
20240322,120800,645682597,1918,1918,1918,1918,1
20240322,120700,645680679,1917,1920,1920,1916,4898
20240322,120600,636288237,1922,1922,1922,1922,10
20240322,120500,636269017,1922,1919,1922,1919,101
20240322,120400,636074898,1922,1920,1922,1920,3213
20240322,120300,629900797,1920,1920,1920,1920,102
20240322,120200,629704957,1920,1920,1920,1920,355
20240322,120100,629023357,1920,1920,1920,1920,193
20240322,120000,628652797,1920,1920,1920,1920,0
20240322,115900,628652797,1920,1919,1920,1919,23
20240322,115800,628608657,1920,1920,1920,1920,100
20240322,115700,628416657,1920,1920,1920,1920,50
20240322,115600,628320657,1920,1918,1920,1918,139
20240322,115500,628054053,1919,1919,1919,1919,312
20240322,115400,627455325,1919,1920,1920,1919,11
20240322,115300,627434206,1920,1920,1920,1920,5
20240322,115200,627424606,1920,1919,1920,1919,11
20240322,115100,627403496,1920,1919,1920,1919,510
20240322,115000,626424796,1920,1920,1920,1920,3
20240322,114900,626419036,1920,1920,1920,1920,0
20240322,114800,626419036,1920,1920,1920,1919,712
20240322,114700,625052620,1921,1921,1921,1921,5
20240322,114600,625043015,1921,1920,1921,1920,1467
20240322,114500,622226370,1921,1921,1921,1921,1
20240322,114400,622224449,1922,1922,1922,1922,0
20240322,114300,622224449,1922,1922,1922,1922,0
20240322,114200,622224449,1922,1922,1922,1922,1
20240322,114100,622222527,1920,1920,1920,1920,0
20240322,114000,622222527,1920,1920,1920,1920,8
20240322,113900,622207167,1920,1921,1921,1920,899
20240322,113800,620481029,1921,1921,1921,1921,2
20240322,113700,620477187,1921,1921,1922,1921,96
20240322,113600,620292770,1922,1922,1922,1921,6
20240322,113500,620281240,1921,1922,1922,1921,450
20240322,113400,619416540,1922,1922,1922,1922,142
20240322,113300,619143616,1922,1922,1922,1921,222
20240322,113200,618716933,1922,1919,1922,1919,236
20240322,113100,618263792,1920,1919,1920,1919,1434
20240322,113000,615511945,1919,1919,1919,1917,1808
20240322,112900,612045705,1919,1919,1919,1918,65
20240322,112800,611921014,1920,1920,1920,1920,1
20240322,112700,611919094,1920,1918,1922,1918,1342
20240322,112600,609344705,1918,1919,1919,1917,34
20240322,112500,609279492,1919,1917,1919,1917,1058
20240322,112400,607250729,1918,1918,1918,1917,656
20240322,112300,605992522,1920,1920,1920,1920,146
20240322,112200,605712202,1920,1920,1920,1920,161
20240322,112100,605403082,1920,1920,1922,1920,102
20240322,112000,605207240,1920,1920,1923,1920,38
20240322,111900,605134253,1917,1918,1920,1917,50
20240322,111800,605038378,1917,1919,1923,1916,342
20240322,111700,604382143,1916,1920,1920,1916,1736
20240322,111600,601053279,1920,1920,1920,1920,27
20240322,111500,601001439,1920,1919,1920,1919,1004
20240322,111400,599074762,1919,1922,1923,1919,2654
20240322,111300,593978404,1921,1923,1923,1920,1013
20240322,111200,592032531,1923,1923,1923,1923,62
20240322,111100,591913305,1922,1924,1924,1922,754
20240322,111000,590463500,1924,1925,1925,1924,95
20240322,110900,590280630,1926,1926,1926,1925,22
20240322,110800,590238278,1925,1925,1925,1925,0
20240322,110700,590238278,1925,1924,1925,1924,255
20240322,110600,589747443,1924,1924,1924,1924,0
20240322,110500,589747443,1924,1925,1925,1924,6
20240322,110400,589735894,1925,1925,1925,1925,0
20240322,110300,589735894,1925,1925,1925,1925,1045
20240322,110200,587724269,1925,1926,1926,1925,257
20240322,110100,587229488,1926,1925,1926,1925,33
20240322,110000,587165931,1926,1926,1926,1926,142
20240322,105900,586892439,1926,1926,1926,1926,252
20240322,105800,586407087,1926,1926,1926,1926,0
20240322,105700,586407087,1926,1927,1927,1926,22
20240322,105600,586364714,1925,1925,1925,1925,100
20240322,105500,586172214,1925,1925,1925,1925,832
20240322,105400,584570614,1927,1925,1928,1925,14
20240322,105300,584543638,1928,1928,1928,1928,10
20240322,105200,584524358,1928,1929,1929,1928,374
20240322,105100,583803285,1930,1930,1930,1930,3
20240322,105000,583797495,1931,1929,1931,1928,2153
20240322,104900,579646279,1932,1932,1932,1929,39
20240322,104800,579570934,1932,1929,1932,1929,9
20240322,104700,579553558,1928,1927,1928,1927,2642
20240322,104600,574461940,1927,1927,1927,1927,87
20240322,104500,574294291,1928,1928,1928,1928,170
20240322,104400,573966531,1927,1927,1927,1927,8
20240322,104300,573951115,1925,1926,1926,1925,980
20240322,104200,572064109,1925,1925,1925,1925,1014
20240322,104100,570112159,1925,1926,1926,1925,448
20240322,104000,569249643,1926,1926,1926,1926,10
20240322,103900,569230383,1926,1926,1926,1926,3
20240322,103800,569224605,1925,1925,1925,1925,21
20240322,103700,569184180,1926,1926,1926,1926,464
20240322,103600,568290516,1925,1925,1926,1923,259
20240322,103500,567791812,1925,1925,1926,1925,108
20240322,103400,567583907,1925,1925,1925,1925,0
20240322,103300,567583907,1925,1926,1927,1925,1131
20240322,103200,565405510,1926,1928,1928,1926,777
20240322,103100,563908997,1926,1929,1932,1925,145
20240322,103000,563629153,1930,1919,1930,1919,4648
20240322,102900,554688232,1923,1919,1923,1919,3
20240322,102800,554682471,1919,1917,1922,1917,17881
20240322,102700,520372285,1916,1916,1916,1916,1
20240322,102600,520370369,1915,1914,1917,1914,3159
20240322,102500,514317484,1915,1914,1915,1913,882
20240322,102400,512629141,1914,1914,1914,1913,206
20240322,102300,512234957,1913,1914,1914,1913,378
20240322,102200,511511581,1914,1914,1914,1914,144
20240322,102100,511235965,1915,1914,1915,1914,604
20240322,102000,510079809,1914,1914,1915,1914,1284
20240322,101900,507622231,1914,1913,1914,1913,52
20240322,101800,507522704,1913,1912,1913,1911,10314
20240322,101700,487807757,1913,1912,1913,1912,2439
20240322,101600,483144350,1913,1914,1914,1912,4147
20240322,101500,475214137,1914,1914,1914,1914,10
20240322,101400,475194997,1914,1913,1914,1913,100
20240322,101300,475003691,1913,1913,1913,1912,452
20240322,101200,474139019,1914,1913,1915,1912,1760
20240322,101100,470772229,1913,1912,1913,1912,224
20240322,101000,470343718,1912,1912,1912,1912,371
20240322,100900,469634366,1912,1915,1915,1912,2957
20240322,100800,463977689,1915,1916,1916,1915,1704
20240322,100700,460714360,1915,1914,1915,1913,2592
20240322,100600,455752414,1913,1913,1914,1913,634
20240322,100500,454539558,1913,1912,1913,1911,302
20240322,100400,453962034,1912,1914,1914,1911,12663
20240322,100300,429750458,1913,1913,1914,1911,13897
20240322,100200,403179672,1912,1913,1913,1912,1361
20240322,100100,400577148,1911,1912,1912,1911,9653
20240322,100000,382124361,1912,1913,1913,1912,4318
20240322,095900,373868324,1913,1912,1913,1912,418
20240322,095800,373068785,1913,1913,1913,1912,4699
20240322,095700,364079666,1913,1916,1916,1913,1245
20240322,095600,361697971,1913,1918,1918,1911,13485
20240322,095500,335886556,1917,1917,1917,1916,502
20240322,095400,334924706,1918,1916,1918,1916,511
20240322,095300,333945298,1917,1916,1918,1916,554
20240322,095200,332883567,1917,1918,1918,1917,357
20240322,095100,332199053,1918,1919,1919,1917,531
20240322,095000,331180787,1919,1918,1919,1918,615
20240322,094900,330001110,1915,1918,1919,1915,9298
20240322,094800,312179785,1919,1920,1920,1918,2946
20240322,094700,306528369,1919,1918,1920,1918,225
20240322,094600,306096593,1918,1919,1920,1918,2950
20240322,094500,300436351,1919,1919,1920,1919,1930
20240322,094400,296732561,1920,1920,1921,1919,14735
20240322,094300,268447406,1921,1924,1924,1921,875
20240322,094200,266764841,1924,1924,1924,1920,810
20240322,094100,265209613,1922,1920,1922,1919,1064
20240322,094000,263165738,1921,1922,1922,1919,4986
20240322,093900,253592610,1924,1922,1924,1921,5713
20240322,093800,242617445,1921,1923,1928,1921,376
20240322,093700,241895122,1921,1922,1925,1921,4485
20240322,093600,233270935,1921,1924,1924,1921,40
20240322,093500,233194071,1924,1923,1925,1921,5440
20240322,093400,222735014,1922,1925,1925,1921,5742
20240322,093300,211693677,1925,1924,1925,1924,271
20240322,093200,211172164,1924,1926,1929,1924,5904
20240322,093100,199805998,1926,1925,1929,1925,177
20240322,093000,199465060,1929,1929,1929,1924,88
20240322,092900,199295473,1929,1929,1929,1923,1261
20240322,092800,196868561,1924,1936,1936,1924,23645
20240322,092700,151224240,1934,1938,1938,1934,774
20240322,092600,149726472,1938,1938,1938,1935,868
20240322,092500,148045945,1938,1939,1939,1938,12
20240322,092400,148022688,1939,1948,1960,1934,15220
20240322,092300,118534350,1949,1936,1949,1936,493
20240322,092200,117579472,1941,1941,1941,1941,83
20240322,092100,117418369,1941,1944,1944,1940,420
20240322,092000,116603144,1942,1947,1947,1942,166
20240322,091900,116280626,1947,1941,1947,1941,819
20240322,091800,114690148,1935,1935,1941,1933,796
20240322,091700,113149204,1935,1936,1936,1934,10047
20240322,091600,93707194,1945,1945,1945,1945,26
20240322,091500,93656624,1936,1952,1952,1936,6949
20240322,091400,80189288,1951,1947,1951,1946,560
20240322,091300,79098619,1952,1948,1952,1946,232
20240322,091200,78646596,1949,1941,1949,1937,2859
20240322,091100,73087114,1937,1944,1945,1937,3539
20240322,091000,66224509,1937,1945,1945,1937,2486
20240322,090900,61401999,1945,1940,1945,1937,501
20240322,090800,60431453,1935,1953,1953,1932,12653
20240322,090700,35848635,1950,1957,1957,1950,7555
20240322,090600,21096473,1957,1957,1957,1957,1
20240322,090500,21094516,1962,1961,1967,1961,6
20240322,090400,21082741,1957,1962,1962,1957,1001
20240322,090300,19123742,1962,1966,1966,1962,23
20240322,090200,19078606,1966,1962,1967,1957,573
20240322,090100,17952784,1961,1957,1961,1955,4585
20240322,090000,8987035,1965,1961,1965,1958,4556