KissMeData/090410/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195600,1001026993,1932,1932,1932,1932,7287
20231204,195500,1001026993,1932,1932,1932,1932,0
20231204,195400,1001026993,1932,1932,1932,1932,0
20231204,195300,1001026993,1932,1932,1932,1932,0
20231204,195200,1001026993,1932,1932,1932,1932,0
20231204,195100,1001026993,1932,1932,1932,1932,0
20231204,195000,1001026993,1932,1932,1932,1932,0
20231204,194900,1001026993,1932,1932,1932,1932,0
20231204,194800,1001026993,1932,1932,1932,1932,0
20231204,194700,1001026993,1932,1932,1932,1932,0
20231204,194600,1001026993,1932,1932,1932,1932,0
20231204,194500,1001026993,1932,1932,1932,1932,0
20231204,194400,1001026993,1932,1932,1932,1932,0
20231204,194300,1001026993,1932,1932,1932,1932,0
20231204,194200,1001026993,1932,1932,1932,1932,0
20231204,194100,1001026993,1932,1932,1932,1932,0
20231204,194000,1001026993,1932,1932,1932,1932,0
20231204,193900,1001026993,1932,1932,1932,1932,0
20231204,193800,1001026993,1932,1932,1932,1932,0
20231204,193700,1001026993,1932,1932,1932,1932,0
20231204,193600,1001026993,1932,1932,1932,1932,0
20231204,193500,1001026993,1932,1932,1932,1932,0
20231204,193400,1001026993,1932,1932,1932,1932,0
20231204,193300,1001026993,1932,1932,1932,1932,0
20231204,193200,1001026993,1932,1932,1932,1932,0
20231204,193100,1001026993,1932,1932,1932,1932,0
20231204,193000,1001026993,1932,1932,1932,1932,0
20231204,192900,1001026993,1932,1932,1932,1932,0
20231204,192800,1001026993,1932,1932,1932,1932,0
20231204,192700,1001026993,1932,1932,1932,1932,0
20231204,192600,1001026993,1932,1932,1932,1932,7287
20231204,192500,1001026993,1932,1932,1932,1932,0
20231204,192400,1001026993,1932,1932,1932,1932,0
20231204,192300,1001026993,1932,1932,1932,1932,0
20231204,192200,1001026993,1932,1932,1932,1932,0
20231204,192100,1001026993,1932,1932,1932,1932,0
20231204,192000,1001026993,1932,1932,1932,1932,0
20231204,191900,1001026993,1932,1932,1932,1932,0
20231204,191800,1001026993,1932,1932,1932,1932,0
20231204,191700,1001026993,1932,1932,1932,1932,0
20231204,191600,1001026993,1932,1932,1932,1932,0
20231204,191500,1001026993,1932,1932,1932,1932,0
20231204,191400,1001026993,1932,1932,1932,1932,0
20231204,191300,1001026993,1932,1932,1932,1932,0
20231204,191200,1001026993,1932,1932,1932,1932,0
20231204,191100,1001026993,1932,1932,1932,1932,0
20231204,191000,1001026993,1932,1932,1932,1932,0
20231204,190900,1001026993,1932,1932,1932,1932,0
20231204,190800,1001026993,1932,1932,1932,1932,0
20231204,190700,1001026993,1932,1932,1932,1932,0
20231204,190600,1001026993,1932,1932,1932,1932,0
20231204,190500,1001026993,1932,1932,1932,1932,0
20231204,190400,1001026993,1932,1932,1932,1932,0
20231204,190300,1001026993,1932,1932,1932,1932,0
20231204,190200,1001026993,1932,1932,1932,1932,0
20231204,190100,1001026993,1932,1932,1932,1932,0
20231204,190000,1001026993,1932,1932,1932,1932,0
20231204,185900,1001026993,1932,1932,1932,1932,0
20231204,185800,1001026993,1932,1932,1932,1932,0
20231204,185700,1001026993,1932,1932,1932,1932,0
20231204,185600,1001026993,1932,1932,1932,1932,7287
20231204,185500,1001026993,1932,1932,1932,1932,0
20231204,185400,1001026993,1932,1932,1932,1932,0
20231204,185300,1001026993,1932,1932,1932,1932,0
20231204,185200,1001026993,1932,1932,1932,1932,0
20231204,185100,1001026993,1932,1932,1932,1932,0
20231204,185000,1001026993,1932,1932,1932,1932,0
20231204,184900,1001026993,1932,1932,1932,1932,0
20231204,184800,1001026993,1932,1932,1932,1932,0
20231204,184700,1001026993,1932,1932,1932,1932,0
20231204,184600,1001026993,1932,1932,1932,1932,0
20231204,184500,1001026993,1932,1932,1932,1932,0
20231204,184400,1001026993,1932,1932,1932,1932,0
20231204,184300,1001026993,1932,1932,1932,1932,0
20231204,184200,1001026993,1932,1932,1932,1932,0
20231204,184100,1001026993,1932,1932,1932,1932,0
20231204,184000,1001026993,1932,1932,1932,1932,0
20231204,183900,1001026993,1932,1932,1932,1932,0
20231204,183800,1001026993,1932,1932,1932,1932,0
20231204,183700,1001026993,1932,1932,1932,1932,0
20231204,183600,1001026993,1932,1932,1932,1932,0
20231204,183500,1001026993,1932,1932,1932,1932,0
20231204,183400,1001026993,1932,1932,1932,1932,0
20231204,183300,1001026993,1932,1932,1932,1932,0
20231204,183200,1001026993,1932,1932,1932,1932,0
20231204,183100,1001026993,1932,1932,1932,1932,0
20231204,183000,1001026993,1932,1932,1932,1932,0
20231204,182900,1001026993,1932,1932,1932,1932,0
20231204,182800,1001026993,1932,1932,1932,1932,0
20231204,182700,1001026993,1932,1932,1932,1932,0
20231204,182600,1001026993,1932,1932,1932,1932,7287
20231204,182500,1001026993,1932,1932,1932,1932,0
20231204,182400,1001026993,1932,1932,1932,1932,0
20231204,182300,1001026993,1932,1932,1932,1932,0
20231204,182200,1001026993,1932,1932,1932,1932,0
20231204,182100,1001026993,1932,1932,1932,1932,0
20231204,182000,1001026993,1932,1932,1932,1932,0
20231204,181900,1001026993,1932,1932,1932,1932,0
20231204,181800,1001026993,1932,1932,1932,1932,0
20231204,181700,1001026993,1932,1932,1932,1932,0
20231204,181600,1001026993,1932,1932,1932,1932,0
20231204,181500,1001026993,1932,1932,1932,1932,0
20231204,181400,1001026993,1932,1932,1932,1932,0
20231204,181300,1001026993,1932,1932,1932,1932,0
20231204,181200,1001026993,1932,1932,1932,1932,0
20231204,181100,1001026993,1932,1932,1932,1932,0
20231204,181000,1001026993,1932,1932,1932,1932,0
20231204,180900,1001026993,1932,1932,1932,1932,0
20231204,180800,1001026993,1932,1932,1932,1932,0
20231204,180700,1001026993,1932,1932,1932,1932,0
20231204,180600,1001026993,1932,1932,1932,1932,0
20231204,180500,1001026993,1932,1932,1932,1932,0
20231204,180400,1001026993,1932,1932,1932,1932,0
20231204,180300,1001026993,1932,1932,1932,1932,0
20231204,180200,1001026993,1932,1932,1932,1932,0
20231204,180100,1001026993,1932,1932,1932,1932,0
20231204,180000,1001026993,1932,1932,1932,1932,0
20231204,175900,1001026993,1932,1932,1932,1932,0
20231204,175800,1001026993,1932,1932,1932,1932,0
20231204,175700,1001026993,1932,1932,1932,1932,0
20231204,175600,1001026993,1932,1932,1932,1932,7287
20231204,175500,1001026993,1932,1932,1932,1932,0
20231204,175400,1001026993,1932,1932,1932,1932,0
20231204,175300,1001026993,1932,1932,1932,1932,0
20231204,175200,1001026993,1932,1932,1932,1932,0
20231204,175100,1001026993,1932,1932,1932,1932,0
20231204,175000,1001026993,1932,1932,1932,1932,0
20231204,174900,1001026993,1932,1932,1932,1932,0
20231204,174800,1001026993,1932,1932,1932,1932,0
20231204,174700,1001026993,1932,1932,1932,1932,0
20231204,174600,1001026993,1932,1932,1932,1932,0
20231204,174500,1001026993,1932,1932,1932,1932,0
20231204,174400,1001026993,1932,1932,1932,1932,0
20231204,174300,1001026993,1932,1932,1932,1932,0
20231204,174200,1001026993,1932,1932,1932,1932,0
20231204,174100,1001026993,1932,1932,1932,1932,0
20231204,174000,1001026993,1932,1932,1932,1932,0
20231204,173900,1001026993,1932,1932,1932,1932,0
20231204,173800,1001026993,1932,1932,1932,1932,0
20231204,173700,1001026993,1932,1932,1932,1932,0
20231204,173600,1001026993,1932,1932,1932,1932,0
20231204,173500,1001026993,1932,1932,1932,1932,0
20231204,173400,1001026993,1932,1932,1932,1932,0
20231204,173300,1001026993,1932,1932,1932,1932,0
20231204,173200,1001026993,1932,1932,1932,1932,0
20231204,173100,1001026993,1932,1932,1932,1932,0
20231204,173000,1001026993,1932,1932,1932,1932,0
20231204,172900,1001026993,1932,1932,1932,1932,0
20231204,172800,1001026993,1932,1932,1932,1932,0
20231204,172700,1001026993,1932,1932,1932,1932,0
20231204,172600,1001026993,1932,1932,1932,1932,7287
20231204,172500,1001026993,1932,1932,1932,1932,0
20231204,172400,1001026993,1932,1932,1932,1932,0
20231204,172300,1001026993,1932,1932,1932,1932,0
20231204,172200,1001026993,1932,1932,1932,1932,0
20231204,172100,1001026993,1932,1932,1932,1932,0
20231204,172000,1001026993,1932,1932,1932,1932,0
20231204,171900,1001026993,1932,1932,1932,1932,0
20231204,171800,1001026993,1932,1932,1932,1932,0
20231204,171700,1001026993,1932,1932,1932,1932,0
20231204,171600,1001026993,1932,1932,1932,1932,0
20231204,171500,1001026993,1932,1932,1932,1932,0
20231204,171400,1001026993,1932,1932,1932,1932,0
20231204,171300,1001026993,1932,1932,1932,1932,0
20231204,171200,1001026993,1932,1932,1932,1932,0
20231204,171100,1001026993,1932,1932,1932,1932,0
20231204,171000,1001026993,1932,1932,1932,1932,0
20231204,170900,1001026993,1932,1932,1932,1932,0
20231204,170800,1001026993,1932,1932,1932,1932,0
20231204,170700,1001026993,1932,1932,1932,1932,0
20231204,170600,1001026993,1932,1932,1932,1932,0
20231204,170500,1001026993,1932,1932,1932,1932,0
20231204,170400,1001026993,1932,1932,1932,1932,0
20231204,170300,1001026993,1932,1932,1932,1932,0
20231204,170200,1001026993,1932,1932,1932,1932,0
20231204,170100,1001026993,1932,1932,1932,1932,0
20231204,170000,1001026993,1932,1932,1932,1932,0
20231204,165900,1001026993,1932,1932,1932,1932,0
20231204,165800,1001026993,1932,1932,1932,1932,0
20231204,165700,1001026993,1932,1932,1932,1932,0
20231204,165600,1001026993,1932,1932,1932,1932,7287
20231204,165500,1001026993,1932,1932,1932,1932,0
20231204,165400,1001026993,1932,1932,1932,1932,0
20231204,165300,1001026993,1932,1932,1932,1932,0
20231204,165200,1001026993,1932,1932,1932,1932,0
20231204,165100,1001026993,1932,1932,1932,1932,0
20231204,165000,1001026993,1932,1932,1932,1932,0
20231204,164900,1001026993,1932,1932,1932,1932,0
20231204,164800,1001026993,1932,1932,1932,1932,0
20231204,164700,1001026993,1932,1932,1932,1932,0
20231204,164600,1001026993,1932,1932,1932,1932,0
20231204,164500,1001026993,1932,1932,1932,1932,0
20231204,164400,1001026993,1932,1932,1932,1932,0
20231204,164300,1001026993,1932,1932,1932,1932,0
20231204,164200,1001026993,1932,1932,1932,1932,0
20231204,164100,1001026993,1932,1932,1932,1932,0
20231204,164000,1001026993,1932,1932,1932,1932,0
20231204,163900,1001026993,1932,1932,1932,1932,0
20231204,163800,1001026993,1932,1932,1932,1932,0
20231204,163700,1001026993,1932,1932,1932,1932,0
20231204,163600,1001026993,1932,1932,1932,1932,0
20231204,163500,1001026993,1932,1932,1932,1932,0
20231204,163400,1001026993,1932,1932,1932,1932,0
20231204,163300,1001026993,1932,1932,1932,1932,0
20231204,163200,1001026993,1932,1932,1932,1932,0
20231204,163100,1001026993,1932,1932,1932,1932,0
20231204,163000,1001026993,1932,1932,1932,1932,0
20231204,162900,1001026993,1932,1932,1932,1932,0
20231204,162800,1001026993,1932,1932,1932,1932,0
20231204,162700,1001026993,1932,1932,1932,1932,0
20231204,162600,1001026993,1932,1932,1932,1932,7287
20231204,162500,1001026993,1932,1932,1932,1932,0
20231204,162400,1001026993,1932,1932,1932,1932,0
20231204,162300,1001026993,1932,1932,1932,1932,0
20231204,162200,1001026993,1932,1932,1932,1932,0
20231204,162100,1001026993,1932,1932,1932,1932,0
20231204,162000,1001026993,1932,1932,1932,1932,0
20231204,161900,1001026993,1932,1932,1932,1932,0
20231204,161800,1001026993,1932,1932,1932,1932,0
20231204,161700,1001026993,1932,1932,1932,1932,0
20231204,161600,1001026993,1932,1932,1932,1932,0
20231204,161500,1001026993,1932,1932,1932,1932,0
20231204,161400,1001026993,1932,1932,1932,1932,0
20231204,161300,1001026993,1932,1932,1932,1932,0
20231204,161200,1001026993,1932,1932,1932,1932,0
20231204,161100,1001026993,1932,1932,1932,1932,0
20231204,161000,1001026993,1932,1932,1932,1932,0
20231204,160900,1001026993,1932,1932,1932,1932,0
20231204,160800,1001026993,1932,1932,1932,1932,0
20231204,160700,1001026993,1932,1932,1932,1932,0
20231204,160600,1001026993,1932,1932,1932,1932,0
20231204,160500,1001026993,1932,1932,1932,1932,0
20231204,160400,1001026993,1932,1932,1932,1932,0
20231204,160300,1001026993,1932,1932,1932,1932,0
20231204,160200,1001026993,1932,1932,1932,1932,0
20231204,160100,1001026993,1932,1932,1932,1932,0
20231204,160000,1001026993,1932,1932,1932,1932,0
20231204,155900,1001026993,1932,1932,1932,1932,0
20231204,155800,1001026993,1932,1932,1932,1932,0
20231204,155700,1001026993,1932,1932,1932,1932,0
20231204,155600,1001026993,1932,1932,1932,1932,7287
20231204,155500,1001026993,1932,1932,1932,1932,0
20231204,155400,1001026993,1932,1932,1932,1932,0
20231204,155300,1001026993,1932,1932,1932,1932,0
20231204,155200,1001026993,1932,1932,1932,1932,0
20231204,155100,1001026993,1932,1932,1932,1932,0
20231204,155000,1001026993,1932,1932,1932,1932,0
20231204,154900,1001026993,1932,1932,1932,1932,0
20231204,154800,1001026993,1932,1932,1932,1932,0
20231204,154700,1001026993,1932,1932,1932,1932,0
20231204,154600,1001026993,1932,1932,1932,1932,0
20231204,154500,1001026993,1932,1932,1932,1932,0
20231204,154400,1001026993,1932,1932,1932,1932,0
20231204,154300,1001026993,1932,1932,1932,1932,0
20231204,154200,1001026993,1932,1932,1932,1932,0
20231204,154100,1001026993,1932,1932,1932,1932,0
20231204,154000,1001026993,1932,1932,1932,1932,0
20231204,153900,1001026993,1932,1932,1932,1932,0
20231204,153800,1001026993,1932,1932,1932,1932,0
20231204,153700,1001026993,1932,1932,1932,1932,0
20231204,153600,1001026993,1932,1932,1932,1932,0
20231204,153500,1001026993,1932,1932,1932,1932,0
20231204,153400,1001026993,1932,1932,1932,1932,0
20231204,153300,1001026993,1932,1932,1932,1932,0
20231204,153200,1001026993,1932,1932,1932,1932,0
20231204,153100,1001026993,1932,1932,1932,1932,0
20231204,153000,1001026993,1932,1932,1932,1932,7287
20231204,152900,986948509,1933,1933,1933,1933,0
20231204,152800,986948509,1933,1933,1933,1933,0
20231204,152700,986948509,1933,1933,1933,1933,0
20231204,152600,986948509,1933,1933,1933,1933,0
20231204,152500,986948509,1933,1933,1933,1933,0
20231204,152400,986948509,1933,1933,1933,1933,0
20231204,152300,986948509,1933,1933,1933,1933,0
20231204,152200,986948509,1933,1933,1933,1933,0
20231204,152100,986948509,1933,1933,1933,1933,0
20231204,152000,986948509,1933,1933,1933,1933,0
20231204,151900,986948509,1933,1933,1934,1932,5454
20231204,151800,976405765,1933,1933,1933,1933,576
20231204,151700,975292357,1933,1934,1934,1933,447
20231204,151600,974428299,1933,1934,1934,1933,900
20231204,151500,972688424,1934,1935,1935,1934,475
20231204,151400,971769697,1936,1936,1936,1936,2
20231204,151300,971765825,1934,1935,1935,1934,2363
20231204,151200,967193483,1935,1934,1935,1934,7492
20231204,151100,952702575,1935,1935,1935,1935,1200
20231204,151000,950380575,1935,1935,1935,1935,0
20231204,150900,950380575,1935,1935,1935,1935,2436
20231204,150800,945666915,1935,1935,1935,1935,100
20231204,150700,945473415,1935,1935,1935,1935,433
20231204,150600,944635560,1935,1934,1935,1934,111
20231204,150500,944420776,1935,1935,1935,1935,10
20231204,150400,944401426,1934,1935,1935,1934,138
20231204,150300,944134397,1935,1935,1935,1935,839
20231204,150200,942510932,1935,1936,1936,1935,354
20231204,150100,941825940,1935,1935,1935,1935,0
20231204,150000,941825940,1935,1935,1935,1935,4661
20231204,145900,932806905,1935,1935,1935,1935,468
20231204,145800,931901325,1935,1936,1936,1935,2061
20231204,145700,927913172,1936,1937,1937,1936,902
20231204,145600,926166890,1936,1936,1936,1936,0
20231204,145500,926166890,1936,1939,1939,1936,13010
20231204,145400,900979500,1937,1936,1937,1936,204
20231204,145300,900584551,1935,1936,1936,1935,1125
20231204,145200,898406552,1936,1936,1936,1936,76
20231204,145100,898259416,1936,1936,1936,1936,0
20231204,145000,898259416,1936,1936,1936,1936,0
20231204,144900,898259416,1936,1936,1936,1936,0
20231204,144800,898259416,1936,1937,1937,1936,132
20231204,144700,898003859,1936,1936,1936,1936,1125
20231204,144600,895825859,1936,1936,1936,1936,0
20231204,144500,895825859,1936,1936,1936,1936,0
20231204,144400,895825859,1936,1936,1936,1936,287
20231204,144300,895270227,1935,1936,1936,1935,465
20231204,144200,894370449,1936,1936,1936,1936,47
20231204,144100,894279457,1936,1936,1936,1936,0
20231204,144000,894279457,1936,1936,1936,1936,328
20231204,143900,893644449,1936,1936,1936,1936,789
20231204,143800,892116945,1936,1935,1936,1935,2864
20231204,143700,886572242,1935,1937,1937,1935,3335
20231204,143600,880115963,1937,1937,1937,1937,1
20231204,143500,880114026,1940,1940,1940,1940,0
20231204,143400,880114026,1940,1940,1940,1940,20
20231204,143300,880075226,1940,1940,1940,1940,0
20231204,143200,880075226,1940,1940,1940,1940,1
20231204,143100,880073286,1935,1935,1935,1935,0
20231204,143000,880073286,1935,1935,1935,1935,0
20231204,142900,880073286,1935,1935,1935,1935,0
20231204,142800,880073286,1935,1935,1935,1935,0
20231204,142700,880073286,1935,1937,1937,1935,13000
20231204,142600,854910173,1937,1937,1937,1937,697
20231204,142500,853560084,1937,1937,1937,1937,0
20231204,142400,853560084,1937,1937,1937,1937,60
20231204,142300,853443864,1937,1937,1937,1937,125
20231204,142200,853201739,1936,1936,1936,1936,0
20231204,142100,853201739,1936,1936,1936,1936,0
20231204,142000,853201739,1936,1936,1936,1936,1020
20231204,141900,851227019,1935,1935,1935,1935,987
20231204,141800,849317174,1936,1935,1936,1935,2044
20231204,141700,845361933,1936,1936,1936,1936,0
20231204,141600,845361933,1936,1936,1936,1936,6
20231204,141500,845350317,1936,1936,1936,1936,30
20231204,141400,845292237,1936,1936,1936,1936,51
20231204,141300,845193501,1936,1936,1936,1936,6
20231204,141200,845181885,1935,1935,1935,1935,300
20231204,141100,844601385,1937,1937,1937,1937,200
20231204,141000,844213985,1937,1938,1938,1936,3865
20231204,140900,836727322,1937,1937,1937,1937,0
20231204,140800,836727322,1937,1937,1937,1937,0
20231204,140700,836727322,1937,1937,1937,1937,289
20231204,140600,836167529,1937,1937,1937,1937,1
20231204,140500,836165592,1940,1940,1940,1940,30
20231204,140400,836107392,1940,1940,1940,1940,273
20231204,140300,835577772,1940,1940,1940,1940,30
20231204,140200,835519572,1940,1940,1940,1940,10
20231204,140100,835500172,1937,1938,1938,1937,1000
20231204,140000,833562522,1940,1941,1941,1940,12302
20231204,135900,809696632,1941,1941,1941,1941,1
20231204,135800,809694691,1941,1941,1941,1941,302
20231204,135700,809108509,1941,1946,1946,1941,1001
20231204,135600,807165563,1940,1939,1940,1939,882
20231204,135500,805454651,1940,1940,1940,1940,0
20231204,135400,805454651,1940,1940,1940,1940,92
20231204,135300,805276171,1940,1940,1940,1940,1000
20231204,135200,803336171,1939,1939,1939,1939,301
20231204,135100,802752532,1939,1940,1940,1939,3277
20231204,135000,796395929,1939,1940,1940,1939,536
20231204,134900,795356425,1939,1939,1939,1939,3718
20231204,134800,788147223,1940,1940,1940,1939,341
20231204,134700,787485684,1940,1940,1940,1940,9
20231204,134600,787468224,1940,1941,1941,1940,1458
20231204,134500,784639643,1940,1941,1941,1940,2804
20231204,134400,779199653,1940,1940,1941,1940,1064
20231204,134300,777135243,1940,1940,1940,1940,0
20231204,134200,777135243,1940,1943,1943,1940,11004
20231204,134100,755775783,1943,1943,1943,1943,464
20231204,134000,754874231,1943,1943,1943,1943,560
20231204,133900,753786151,1943,1943,1943,1943,800
20231204,133800,752231751,1948,1948,1948,1948,0
20231204,133700,752231751,1948,1948,1948,1948,45
20231204,133600,752144091,1942,1942,1942,1942,0
20231204,133500,752144091,1942,1942,1942,1942,0
20231204,133400,752144091,1942,1942,1942,1942,0
20231204,133300,752144091,1942,1942,1942,1942,72
20231204,133200,752004267,1949,1949,1949,1949,1
20231204,133100,752002318,1949,1949,1949,1949,0
20231204,133000,752002318,1949,1944,1949,1944,380
20231204,132900,751262893,1942,1942,1942,1942,0
20231204,132800,751262893,1942,1944,1944,1942,2
20231204,132700,751259007,1944,1944,1944,1944,115
20231204,132600,751035447,1944,1944,1944,1944,187
20231204,132500,750671919,1944,1940,1944,1940,1360
20231204,132400,748033359,1940,1940,1940,1940,7
20231204,132300,748019779,1938,1939,1940,1938,351
20231204,132200,747339041,1940,1940,1940,1940,6
20231204,132100,747327401,1940,1940,1940,1940,0
20231204,132000,747327401,1940,1940,1940,1940,71
20231204,131900,747189661,1937,1937,1937,1937,0
20231204,131800,747189661,1937,1937,1937,1937,0
20231204,131700,747189661,1937,1937,1937,1937,0
20231204,131600,747189661,1937,1937,1937,1937,750
20231204,131500,745736911,1937,1937,1937,1937,0
20231204,131400,745736911,1937,1937,1937,1937,477
20231204,131300,744812962,1937,1937,1937,1937,0
20231204,131200,744812962,1937,1937,1937,1937,0
20231204,131100,744812962,1937,1937,1937,1937,0
20231204,131000,744812962,1937,1937,1937,1937,0
20231204,130900,744812962,1937,1937,1937,1937,0
20231204,130800,744812962,1937,1937,1937,1937,1
20231204,130700,744811025,1940,1940,1940,1940,0
20231204,130600,744811025,1940,1940,1940,1940,2
20231204,130500,744807145,1936,1936,1936,1936,0
20231204,130400,744807145,1936,1936,1936,1936,10
20231204,130300,744787785,1936,1936,1936,1935,241
20231204,130200,744321210,1936,1936,1936,1936,0
20231204,130100,744321210,1936,1937,1937,1936,439
20231204,130000,743471305,1936,1936,1936,1936,0
20231204,125900,743471305,1936,1936,1936,1936,0
20231204,125800,743471305,1936,1936,1936,1936,0
20231204,125700,743471305,1936,1936,1936,1936,148
20231204,125600,743184777,1936,1936,1936,1936,0
20231204,125500,743184777,1936,1936,1936,1936,30
20231204,125400,743126697,1936,1936,1936,1936,149
20231204,125300,742838233,1936,1935,1936,1935,605
20231204,125200,741666955,1936,1936,1936,1936,899
20231204,125100,739926491,1936,1936,1936,1936,0
20231204,125000,739926491,1936,1936,1936,1936,1307
20231204,124900,737396139,1936,1936,1936,1936,1332
20231204,124800,734817387,1937,1937,1937,1937,489
20231204,124700,733870194,1936,1936,1936,1936,0
20231204,124600,733870194,1936,1936,1936,1936,36
20231204,124500,733800498,1936,1940,1940,1936,6984
20231204,124400,720277567,1940,1940,1940,1940,150
20231204,124300,719986567,1938,1939,1939,1938,971
20231204,124200,718103886,1939,1942,1942,1939,496
20231204,124100,717141651,1944,1944,1944,1944,0
20231204,124000,717141651,1944,1944,1944,1944,15
20231204,123900,717112491,1944,1940,1944,1940,690
20231204,123800,715773887,1944,1944,1944,1944,30
20231204,123700,715715567,1944,1942,1944,1941,416
20231204,123600,714908008,1946,1946,1946,1943,3
20231204,123500,714902173,1942,1942,1946,1942,1211
20231204,123400,712550407,1942,1942,1942,1942,0
20231204,123300,712550407,1942,1942,1942,1942,0
20231204,123200,712550407,1942,1942,1942,1942,6
20231204,123100,712538755,1941,1947,1947,1941,2509
20231204,123000,707666839,1943,1947,1947,1943,12
20231204,122900,707643483,1943,1943,1943,1943,10
20231204,122800,707624053,1944,1943,1945,1943,43
20231204,122700,707540497,1943,1945,1945,1943,2016
20231204,122600,703621747,1945,1951,1951,1945,1106
20231204,122500,701468437,1951,1950,1951,1950,255
20231204,122400,700971132,1947,1947,1947,1947,0
20231204,122300,700971132,1947,1950,1950,1947,17
20231204,122200,700938015,1947,1947,1947,1947,40
20231204,122100,700860135,1950,1950,1950,1950,10
20231204,122000,700840635,1950,1950,1950,1950,80
20231204,121900,700684635,1950,1950,1950,1950,3
20231204,121800,700678785,1945,1945,1945,1945,30
20231204,121700,700620435,1944,1945,1946,1944,907
20231204,121600,698856840,1950,1946,1950,1946,917
20231204,121500,697072049,1950,1950,1950,1950,0
20231204,121400,697072049,1950,1950,1950,1950,500
20231204,121300,696097049,1950,1950,1950,1950,1
20231204,121200,696095099,1944,1950,1950,1944,3
20231204,121100,696089255,1945,1945,1945,1945,630
20231204,121000,694863905,1945,1945,1945,1944,9027
20231204,120900,677312532,1951,1951,1951,1951,0
20231204,120800,677312532,1951,1951,1951,1951,0
20231204,120700,677312532,1951,1951,1951,1951,4
20231204,120600,677304728,1951,1949,1951,1945,1009
20231204,120500,675338616,1945,1945,1945,1945,113
20231204,120400,675118831,1949,1948,1949,1948,100
20231204,120300,674924010,1948,1948,1948,1948,125
20231204,120200,674680510,1949,1949,1949,1949,0
20231204,120100,674680510,1949,1949,1949,1949,0
20231204,120000,674680510,1949,1949,1949,1949,0
20231204,115900,674680510,1949,1949,1949,1949,105
20231204,115800,674475865,1949,1944,1949,1944,1026
20231204,115700,672481271,1950,1950,1950,1950,0
20231204,115600,672481271,1950,1950,1950,1950,11
20231204,115500,672459821,1950,1950,1950,1950,101
20231204,115400,672262871,1950,1950,1950,1950,558
20231204,115300,671174771,1950,1950,1950,1950,500
20231204,115200,670199771,1950,1950,1950,1950,25
20231204,115100,670151021,1950,1950,1950,1950,0
20231204,115000,670151021,1950,1950,1950,1950,79
20231204,114900,669996971,1947,1947,1947,1947,0
20231204,114800,669996971,1947,1947,1950,1947,251
20231204,114700,669508076,1948,1948,1948,1948,0
20231204,114600,669508076,1948,1943,1948,1942,3917
20231204,114500,661897642,1943,1943,1943,1943,357
20231204,114400,661203991,1943,1943,1943,1943,598
20231204,114300,660042077,1943,1943,1943,1942,800
20231204,114200,658488177,1943,1943,1943,1943,204
20231204,114100,658091805,1943,1942,1943,1942,7
20231204,114000,658078210,1938,1939,1943,1938,378
20231204,113900,657345145,1943,1943,1943,1943,0
20231204,113800,657345145,1943,1943,1943,1943,0
20231204,113700,657345145,1943,1940,1943,1940,567
20231204,113600,656244979,1940,1939,1940,1939,1310
20231204,113500,653704859,1939,1939,1939,1939,655
20231204,113400,652434814,1939,1939,1939,1939,48
20231204,113300,652341742,1939,1935,1939,1935,104
20231204,113200,652140326,1940,1934,1940,1934,1193
20231204,113100,649830138,1936,1936,1936,1936,1100
20231204,113000,647700538,1936,1934,1936,1934,356
20231204,112900,647011488,1936,1935,1936,1935,600
20231204,112800,645850468,1934,1935,1935,1933,203
20231204,112700,645457708,1932,1932,1932,1932,49
20231204,112600,645363040,1932,1935,1935,1932,122
20231204,112500,645127330,1935,1935,1935,1931,1450
20231204,112400,642325072,1935,1932,1935,1932,205
20231204,112300,641928745,1932,1934,1935,1932,1076
20231204,112200,639847777,1934,1934,1934,1934,0
20231204,112100,639847777,1934,1934,1934,1934,0
20231204,112000,639847777,1934,1934,1934,1934,92
20231204,111900,639669849,1931,1930,1931,1930,4
20231204,111800,639662128,1930,1930,1933,1930,1171
20231204,111700,637399087,1931,1932,1932,1931,1337
20231204,111600,634816989,1933,1932,1933,1932,106
20231204,111500,634612097,1932,1932,1932,1932,41
20231204,111400,634532885,1932,1932,1932,1932,113
20231204,111300,634314569,1932,1932,1932,1932,0
20231204,111200,634314569,1932,1932,1932,1932,4
20231204,111100,634306841,1933,1933,1933,1932,31
20231204,111000,634246939,1933,1932,1933,1932,8
20231204,110900,634231478,1932,1934,1934,1932,3186
20231204,110800,628073020,1934,1934,1934,1934,24
20231204,110700,628026604,1934,1935,1935,1934,130
20231204,110600,627775084,1935,1936,1936,1934,1029
20231204,110500,625784065,1935,1935,1936,1935,222
20231204,110400,625354313,1936,1936,1936,1936,79
20231204,110300,625201369,1935,1936,1936,1935,3
20231204,110200,625195563,1935,1936,1936,1935,289
20231204,110100,624636084,1936,1936,1936,1936,182
20231204,110000,624283732,1934,1936,1936,1934,50
20231204,105900,624186960,1934,1934,1936,1934,235
20231204,105800,623732174,1936,1936,1936,1936,25
20231204,105700,623683774,1933,1933,1936,1933,510
20231204,105600,622696662,1933,1933,1933,1933,0
20231204,105500,622696662,1933,1933,1933,1933,200
20231204,105400,622310062,1931,1931,1931,1931,10
20231204,105300,622290752,1931,1931,1931,1931,100
20231204,105200,622097652,1935,1935,1935,1935,50
20231204,105100,622000902,1936,1936,1936,1936,10
20231204,105000,621981542,1938,1938,1938,1938,0
20231204,104900,621981542,1938,1939,1939,1928,5020
20231204,104800,612302205,1931,1938,1939,1931,571
20231204,104700,611195610,1938,1938,1938,1938,0
20231204,104600,611195610,1938,1938,1938,1938,0
20231204,104500,611195610,1938,1938,1938,1938,34
20231204,104400,611129718,1940,1931,1940,1925,18887
20231204,104300,574720327,1931,1933,1933,1930,2005
20231204,104200,570849833,1933,1933,1933,1933,1
20231204,104100,570847900,1932,1932,1932,1932,120
20231204,104000,570616060,1930,1930,1930,1930,0
20231204,103900,570616060,1930,1931,1933,1929,8132
20231204,103800,554918168,1931,1933,1933,1930,109
20231204,103700,554707637,1930,1930,1930,1930,1
20231204,103600,554705707,1930,1932,1932,1930,2710
20231204,103500,549473705,1932,1932,1933,1932,679
20231204,103400,548161867,1933,1933,1933,1933,25
20231204,103300,548113542,1933,1929,1933,1929,1264
20231204,103200,545675202,1929,1929,1929,1929,328
20231204,103100,545042490,1929,1929,1929,1929,351
20231204,103000,544365411,1929,1928,1929,1928,215
20231204,102900,543950678,1929,1929,1929,1929,80
20231204,102800,543796358,1929,1929,1929,1929,71
20231204,102700,543659399,1929,1929,1930,1928,4003
20231204,102600,535939164,1930,1930,1930,1929,506
20231204,102500,534962585,1930,1930,1930,1930,206
20231204,102400,534565005,1930,1934,1934,1930,13567
20231204,102300,508365666,1933,1939,1939,1933,2785
20231204,102200,502977282,1939,1940,1940,1936,1811
20231204,102100,499470960,1940,1936,1940,1936,291
20231204,102000,498907440,1936,1936,1940,1936,146
20231204,101900,498624640,1935,1935,1935,1935,0
20231204,101800,498624640,1935,1935,1935,1935,50
20231204,101700,498527890,1940,1944,1944,1936,1292
20231204,101600,496025420,1936,1942,1944,1936,125
20231204,101500,495782637,1936,1936,1936,1936,0
20231204,101400,495782637,1936,1937,1937,1935,1399
20231204,101300,493074174,1937,1937,1937,1937,325
20231204,101200,492444649,1944,1944,1944,1944,1
20231204,101100,492442705,1944,1944,1944,1944,2
20231204,101000,492438817,1938,1944,1944,1938,126
20231204,100900,492193909,1944,1944,1944,1944,7
20231204,100800,492180301,1937,1939,1939,1937,1184
20231204,100700,489886307,1939,1941,1944,1939,71
20231204,100600,489748461,1938,1938,1938,1938,0
20231204,100500,489748461,1938,1937,1938,1937,2
20231204,100400,489744586,1936,1939,1939,1936,2733
20231204,100300,484449714,1940,1944,1944,1940,55
20231204,100200,484343006,1939,1939,1939,1939,0
20231204,100100,484343006,1939,1939,1940,1939,101
20231204,100000,484147127,1946,1946,1946,1946,0
20231204,095900,484147127,1946,1946,1946,1946,4
20231204,095800,484139343,1936,1937,1937,1936,3359
20231204,095700,477636297,1949,1949,1950,1949,1093
20231204,095600,475506038,1950,1945,1950,1945,19
20231204,095500,475469021,1948,1948,1948,1948,0
20231204,095400,475469021,1948,1948,1948,1948,0
20231204,095300,475469021,1948,1936,1948,1931,1325
20231204,095200,472907329,1950,1942,1950,1942,14
20231204,095100,472880115,1940,1940,1940,1940,1
20231204,095000,472878175,1939,1939,1939,1939,600
20231204,094900,471714775,1939,1939,1939,1939,0
20231204,094800,471714775,1939,1933,1939,1933,2200
20231204,094700,467456410,1933,1932,1933,1929,1682
20231204,094600,464205947,1932,1932,1932,1929,1556
20231204,094500,461201763,1932,1929,1932,1929,1201
20231204,094400,458883885,1929,1924,1929,1924,1259
20231204,094300,456460387,1924,1925,1930,1924,6765
20231204,094200,443440963,1930,1927,1930,1924,4125
20231204,094100,435498571,1931,1936,1936,1926,19088
20231204,094000,398626347,1935,1939,1939,1935,7140
20231204,093900,384797163,1939,1940,1940,1939,1263
20231204,093800,382348205,1939,1940,1940,1939,4969
20231204,093700,372709501,1940,1942,1943,1940,2983
20231204,093600,366919053,1942,1945,1945,1941,4959
20231204,093500,357285681,1947,1944,1949,1940,9519
20231204,093400,338804238,1944,1943,1945,1943,1508
20231204,093300,335872686,1943,1945,1945,1943,1500
20231204,093200,332958124,1943,1945,1945,1943,3000
20231204,093100,327128906,1945,1953,1953,1942,156
20231204,093000,326824592,1947,1942,1947,1940,4049
20231204,092900,318945511,1942,1946,1947,1940,7522
20231204,092800,304334624,1947,1954,1954,1946,513
20231204,092700,303336161,1946,1950,1950,1945,714
20231204,092600,301946626,1957,1959,1959,1949,29312
20231204,092500,244677579,1961,1961,1961,1960,1017
20231204,092400,242684197,1961,1964,1964,1961,1006
20231204,092300,240708713,1964,1960,1965,1960,804
20231204,092200,239132844,1960,1965,1965,1960,1001
20231204,092100,237170879,1965,1965,1965,1965,1
20231204,092000,237168914,1959,1959,1966,1959,69
20231204,091900,237033370,1968,1958,1968,1958,372
20231204,091800,236304984,1958,1959,1959,1958,4129
20231204,091700,228219870,1959,1959,1959,1959,0
20231204,091600,228219870,1959,1960,1960,1959,13540
20231204,091500,201683941,1959,1961,1961,1959,8808
20231204,091400,184421070,1962,1966,1966,1961,16264
20231204,091300,152501290,1980,1979,1980,1965,5625
20231204,091200,141433773,1979,1970,1979,1970,5009
20231204,091100,131521025,1969,1964,1969,1964,3573
20231204,091000,124496062,1963,1965,1965,1963,1976
20231204,090900,120616997,1963,1965,1965,1963,1063
20231204,090800,118529380,1963,1960,1963,1960,4587
20231204,090700,109532496,1961,1962,1970,1960,2991
20231204,090600,103669197,1960,1970,1980,1960,16004
20231204,090500,72205930,1969,1971,1971,1969,6476
20231204,090400,59449462,1975,1974,1975,1970,2624
20231204,090300,54276855,1979,1978,1979,1978,988
20231204,090200,52321805,1979,1971,1979,1968,5902
20231204,090100,40704217,1980,1994,1994,1972,13445
20231204,090000,14021748,1992,1990,1992,1990,7044