KissMeData/014470/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,185500,325087135,1921,1921,1921,1921,5375
20240419,185400,325087135,1921,1921,1921,1921,0
20240419,185300,325087135,1921,1921,1921,1921,0
20240419,185200,325087135,1921,1921,1921,1921,0
20240419,185100,325087135,1921,1921,1921,1921,0
20240419,185000,325087135,1921,1921,1921,1921,0
20240419,184900,325087135,1921,1921,1921,1921,0
20240419,184800,325087135,1921,1921,1921,1921,0
20240419,184700,325087135,1921,1921,1921,1921,0
20240419,184600,325087135,1921,1921,1921,1921,0
20240419,184500,325087135,1921,1921,1921,1921,0
20240419,184400,325087135,1921,1921,1921,1921,0
20240419,184300,325087135,1921,1921,1921,1921,0
20240419,184200,325087135,1921,1921,1921,1921,0
20240419,184100,325087135,1921,1921,1921,1921,0
20240419,184000,325087135,1921,1921,1921,1921,0
20240419,183900,325087135,1921,1921,1921,1921,0
20240419,183800,325087135,1921,1921,1921,1921,0
20240419,183700,325087135,1921,1921,1921,1921,0
20240419,183600,325087135,1921,1921,1921,1921,0
20240419,183500,325087135,1921,1921,1921,1921,0
20240419,183400,325087135,1921,1921,1921,1921,0
20240419,183300,325087135,1921,1921,1921,1921,0
20240419,183200,325087135,1921,1921,1921,1921,0
20240419,183100,325087135,1921,1921,1921,1921,0
20240419,183000,325087135,1921,1921,1921,1921,0
20240419,182900,325087135,1921,1921,1921,1921,0
20240419,182800,325087135,1921,1921,1921,1921,0
20240419,182700,325087135,1921,1921,1921,1921,0
20240419,182600,325087135,1921,1921,1921,1921,0
20240419,182500,325087135,1921,1921,1921,1921,5375
20240419,182400,325087135,1921,1921,1921,1921,0
20240419,182300,325087135,1921,1921,1921,1921,0
20240419,182200,325087135,1921,1921,1921,1921,0
20240419,182100,325087135,1921,1921,1921,1921,0
20240419,182000,325087135,1921,1921,1921,1921,0
20240419,181900,325087135,1921,1921,1921,1921,0
20240419,181800,325087135,1921,1921,1921,1921,0
20240419,181700,325087135,1921,1921,1921,1921,0
20240419,181600,325087135,1921,1921,1921,1921,0
20240419,181500,325087135,1921,1921,1921,1921,0
20240419,181400,325087135,1921,1921,1921,1921,0
20240419,181300,325087135,1921,1921,1921,1921,0
20240419,181200,325087135,1921,1921,1921,1921,0
20240419,181100,325087135,1921,1921,1921,1921,0
20240419,181000,325087135,1921,1921,1921,1921,0
20240419,180900,325087135,1921,1921,1921,1921,0
20240419,180800,325087135,1921,1921,1921,1921,0
20240419,180700,325087135,1921,1921,1921,1921,0
20240419,180600,325087135,1921,1921,1921,1921,0
20240419,180500,325087135,1921,1921,1921,1921,0
20240419,180400,325087135,1921,1921,1921,1921,0
20240419,180300,325087135,1921,1921,1921,1921,0
20240419,180200,325087135,1921,1921,1921,1921,0
20240419,180100,325087135,1921,1921,1921,1921,0
20240419,180000,325087135,1921,1921,1921,1921,0
20240419,175900,325087135,1921,1921,1921,1921,0
20240419,175800,325087135,1921,1921,1921,1921,0
20240419,175700,325087135,1921,1921,1921,1921,0
20240419,175600,325087135,1921,1921,1921,1921,0
20240419,175500,325087135,1921,1921,1921,1921,5375
20240419,175400,325087135,1921,1921,1921,1921,0
20240419,175300,325087135,1921,1921,1921,1921,0
20240419,175200,325087135,1921,1921,1921,1921,0
20240419,175100,325087135,1921,1921,1921,1921,0
20240419,175000,325087135,1921,1921,1921,1921,0
20240419,174900,325087135,1921,1921,1921,1921,0
20240419,174800,325087135,1921,1921,1921,1921,0
20240419,174700,325087135,1921,1921,1921,1921,0
20240419,174600,325087135,1921,1921,1921,1921,0
20240419,174500,325087135,1921,1921,1921,1921,0
20240419,174400,325087135,1921,1921,1921,1921,0
20240419,174300,325087135,1921,1921,1921,1921,0
20240419,174200,325087135,1921,1921,1921,1921,0
20240419,174100,325087135,1921,1921,1921,1921,0
20240419,174000,325087135,1921,1921,1921,1921,0
20240419,173900,325087135,1921,1921,1921,1921,0
20240419,173800,325087135,1921,1921,1921,1921,0
20240419,173700,325087135,1921,1921,1921,1921,0
20240419,173600,325087135,1921,1921,1921,1921,0
20240419,173500,325087135,1921,1921,1921,1921,0
20240419,173400,325087135,1921,1921,1921,1921,0
20240419,173300,325087135,1921,1921,1921,1921,0
20240419,173200,325087135,1921,1921,1921,1921,0
20240419,173100,325087135,1921,1921,1921,1921,0
20240419,173000,325087135,1921,1921,1921,1921,0
20240419,172900,325087135,1921,1921,1921,1921,0
20240419,172800,325087135,1921,1921,1921,1921,0
20240419,172700,325087135,1921,1921,1921,1921,0
20240419,172600,325087135,1921,1921,1921,1921,0
20240419,172500,325087135,1921,1921,1921,1921,5375
20240419,172400,325087135,1921,1921,1921,1921,0
20240419,172300,325087135,1921,1921,1921,1921,0
20240419,172200,325087135,1921,1921,1921,1921,0
20240419,172100,325087135,1921,1921,1921,1921,0
20240419,172000,325087135,1921,1921,1921,1921,0
20240419,171900,325087135,1921,1921,1921,1921,0
20240419,171800,325087135,1921,1921,1921,1921,0
20240419,171700,325087135,1921,1921,1921,1921,0
20240419,171600,325087135,1921,1921,1921,1921,0
20240419,171500,325087135,1921,1921,1921,1921,0
20240419,171400,325087135,1921,1921,1921,1921,0
20240419,171300,325087135,1921,1921,1921,1921,0
20240419,171200,325087135,1921,1921,1921,1921,0
20240419,171100,325087135,1921,1921,1921,1921,0
20240419,171000,325087135,1921,1921,1921,1921,0
20240419,170900,325087135,1921,1921,1921,1921,0
20240419,170800,325087135,1921,1921,1921,1921,0
20240419,170700,325087135,1921,1921,1921,1921,0
20240419,170600,325087135,1921,1921,1921,1921,0
20240419,170500,325087135,1921,1921,1921,1921,0
20240419,170400,325087135,1921,1921,1921,1921,0
20240419,170300,325087135,1921,1921,1921,1921,0
20240419,170200,325087135,1921,1921,1921,1921,0
20240419,170100,325087135,1921,1921,1921,1921,0
20240419,170000,325087135,1921,1921,1921,1921,0
20240419,165900,325087135,1921,1921,1921,1921,0
20240419,165800,325087135,1921,1921,1921,1921,0
20240419,165700,325087135,1921,1921,1921,1921,0
20240419,165600,325087135,1921,1921,1921,1921,0
20240419,165500,325087135,1921,1921,1921,1921,5375
20240419,165400,325087135,1921,1921,1921,1921,0
20240419,165300,325087135,1921,1921,1921,1921,0
20240419,165200,325087135,1921,1921,1921,1921,0
20240419,165100,325087135,1921,1921,1921,1921,0
20240419,165000,325087135,1921,1921,1921,1921,0
20240419,164900,325087135,1921,1921,1921,1921,0
20240419,164800,325087135,1921,1921,1921,1921,0
20240419,164700,325087135,1921,1921,1921,1921,0
20240419,164600,325087135,1921,1921,1921,1921,0
20240419,164500,325087135,1921,1921,1921,1921,0
20240419,164400,325087135,1921,1921,1921,1921,0
20240419,164300,325087135,1921,1921,1921,1921,0
20240419,164200,325087135,1921,1921,1921,1921,0
20240419,164100,325087135,1921,1921,1921,1921,0
20240419,164000,325087135,1921,1921,1921,1921,0
20240419,163900,325087135,1921,1921,1921,1921,0
20240419,163800,325087135,1921,1921,1921,1921,0
20240419,163700,325087135,1921,1921,1921,1921,0
20240419,163600,325087135,1921,1921,1921,1921,0
20240419,163500,325087135,1921,1921,1921,1921,0
20240419,163400,325087135,1921,1921,1921,1921,0
20240419,163300,325087135,1921,1921,1921,1921,0
20240419,163200,325087135,1921,1921,1921,1921,0
20240419,163100,325087135,1921,1921,1921,1921,0
20240419,163000,325087135,1921,1921,1921,1921,0
20240419,162900,325087135,1921,1921,1921,1921,0
20240419,162800,325087135,1921,1921,1921,1921,0
20240419,162700,325087135,1921,1921,1921,1921,0
20240419,162600,325087135,1921,1921,1921,1921,0
20240419,162500,325087135,1921,1921,1921,1921,5375
20240419,162400,325087135,1921,1921,1921,1921,0
20240419,162300,325087135,1921,1921,1921,1921,0
20240419,162200,325087135,1921,1921,1921,1921,0
20240419,162100,325087135,1921,1921,1921,1921,0
20240419,162000,325087135,1921,1921,1921,1921,0
20240419,161900,325087135,1921,1921,1921,1921,0
20240419,161800,325087135,1921,1921,1921,1921,0
20240419,161700,325087135,1921,1921,1921,1921,0
20240419,161600,325087135,1921,1921,1921,1921,0
20240419,161500,325087135,1921,1921,1921,1921,0
20240419,161400,325087135,1921,1921,1921,1921,0
20240419,161300,325087135,1921,1921,1921,1921,0
20240419,161200,325087135,1921,1921,1921,1921,0
20240419,161100,325087135,1921,1921,1921,1921,0
20240419,161000,325087135,1921,1921,1921,1921,0
20240419,160900,325087135,1921,1921,1921,1921,0
20240419,160800,325087135,1921,1921,1921,1921,0
20240419,160700,325087135,1921,1921,1921,1921,0
20240419,160600,325087135,1921,1921,1921,1921,0
20240419,160500,325087135,1921,1921,1921,1921,0
20240419,160400,325087135,1921,1921,1921,1921,0
20240419,160300,325087135,1921,1921,1921,1921,0
20240419,160200,325087135,1921,1921,1921,1921,0
20240419,160100,325087135,1921,1921,1921,1921,0
20240419,160000,325087135,1921,1921,1921,1921,0
20240419,155900,325087135,1921,1921,1921,1921,0
20240419,155800,325087135,1921,1921,1921,1921,0
20240419,155700,325087135,1921,1921,1921,1921,0
20240419,155600,325087135,1921,1921,1921,1921,0
20240419,155500,325087135,1921,1921,1921,1921,5375
20240419,155400,325087135,1921,1921,1921,1921,0
20240419,155300,325087135,1921,1921,1921,1921,0
20240419,155200,325087135,1921,1921,1921,1921,0
20240419,155100,325087135,1921,1921,1921,1921,0
20240419,155000,325087135,1921,1921,1921,1921,0
20240419,154900,325087135,1921,1921,1921,1921,0
20240419,154800,325087135,1921,1921,1921,1921,0
20240419,154700,325087135,1921,1921,1921,1921,0
20240419,154600,325087135,1921,1921,1921,1921,0
20240419,154500,325087135,1921,1921,1921,1921,0
20240419,154400,325087135,1921,1921,1921,1921,0
20240419,154300,325087135,1921,1921,1921,1921,0
20240419,154200,325087135,1921,1921,1921,1921,0
20240419,154100,325087135,1921,1921,1921,1921,0
20240419,154000,325087135,1921,1921,1921,1921,0
20240419,153900,325087135,1921,1921,1921,1921,0
20240419,153800,325087135,1921,1921,1921,1921,0
20240419,153700,325087135,1921,1921,1921,1921,0
20240419,153600,325087135,1921,1921,1921,1921,0
20240419,153500,325087135,1921,1921,1921,1921,0
20240419,153400,325087135,1921,1921,1921,1921,0
20240419,153300,325087135,1921,1921,1921,1921,0
20240419,153200,325087135,1921,1921,1921,1921,0
20240419,153100,325087135,1921,1921,1921,1921,0
20240419,153000,325087135,1921,1921,1921,1921,5375
20240419,152900,314761760,1929,1929,1929,1929,0
20240419,152800,314761760,1929,1929,1929,1929,0
20240419,152700,314761760,1929,1929,1929,1929,0
20240419,152600,314761760,1929,1929,1929,1929,0
20240419,152500,314761760,1929,1929,1929,1929,0
20240419,152400,314761760,1929,1929,1929,1929,0
20240419,152300,314761760,1929,1929,1929,1929,0
20240419,152200,314761760,1929,1929,1929,1929,0
20240419,152100,314761760,1929,1929,1929,1929,0
20240419,152000,314761760,1929,1929,1929,1929,0
20240419,151900,314761760,1929,1930,1930,1925,255
20240419,151800,314270014,1930,1930,1930,1930,100
20240419,151700,314077014,1930,1930,1930,1930,3
20240419,151600,314071224,1930,1929,1930,1929,507
20240419,151500,313093219,1930,1930,1930,1930,1370
20240419,151400,310449119,1934,1934,1934,1934,202
20240419,151300,310058451,1934,1934,1934,1930,15
20240419,151200,310029477,1934,1933,1934,1933,440
20240419,151100,309178956,1933,1933,1933,1933,0
20240419,151000,309178956,1933,1933,1933,1933,0
20240419,150900,309178956,1933,1933,1933,1933,0
20240419,150800,309178956,1933,1933,1933,1933,0
20240419,150700,309178956,1933,1933,1933,1933,0
20240419,150600,309178956,1933,1933,1933,1933,0
20240419,150500,309178956,1933,1933,1933,1933,0
20240419,150400,309178956,1933,1933,1933,1933,0
20240419,150300,309178956,1933,1933,1933,1933,1
20240419,150200,309177023,1928,1933,1933,1928,2
20240419,150100,309173162,1928,1928,1928,1928,34
20240419,150000,309107610,1928,1928,1928,1928,2
20240419,145900,309103754,1933,1933,1933,1933,0
20240419,145800,309103754,1933,1933,1933,1933,0
20240419,145700,309103754,1933,1933,1933,1933,0
20240419,145600,309103754,1933,1932,1933,1932,529
20240419,145500,308081491,1935,1935,1935,1935,0
20240419,145400,308081491,1935,1935,1935,1935,0
20240419,145300,308081491,1935,1935,1935,1935,0
20240419,145200,308081491,1935,1935,1935,1935,0
20240419,145100,308081491,1935,1935,1935,1935,0
20240419,145000,308081491,1935,1935,1935,1935,0
20240419,144900,308081491,1935,1935,1935,1935,0
20240419,144800,308081491,1935,1935,1935,1935,1
20240419,144700,308079556,1937,1937,1937,1937,0
20240419,144600,308079556,1937,1937,1937,1937,0
20240419,144500,308079556,1937,1925,1938,1922,431
20240419,144400,307250348,1938,1926,1938,1926,776
20240419,144300,305755760,1939,1927,1939,1927,3
20240419,144200,305749967,1940,1940,1940,1940,0
20240419,144100,305749967,1940,1922,1941,1921,10275
20240419,144000,285922128,1922,1923,1930,1922,2294
20240419,143900,281512950,1922,1922,1922,1922,0
20240419,143800,281512950,1922,1925,1925,1922,300
20240419,143700,280936208,1928,1928,1928,1928,1
20240419,143600,280934280,1927,1927,1927,1927,103
20240419,143500,280735799,1930,1930,1930,1930,50
20240419,143400,280639299,1930,1930,1930,1930,29
20240419,143300,280583329,1930,1930,1930,1930,0
20240419,143200,280583329,1930,1930,1930,1930,1
20240419,143100,280581399,1929,1929,1929,1929,179
20240419,143000,280236108,1929,1929,1929,1929,0
20240419,142900,280236108,1929,1929,1929,1929,0
20240419,142800,280236108,1929,1929,1929,1929,5
20240419,142700,280226463,1929,1929,1929,1929,0
20240419,142600,280226463,1929,1929,1929,1929,7
20240419,142500,280212960,1931,1931,1931,1931,0
20240419,142400,280212960,1931,1931,1931,1927,4
20240419,142300,280205244,1921,1929,1929,1921,2174
20240419,142200,276027872,1933,1933,1933,1933,0
20240419,142100,276027872,1933,1933,1933,1933,100
20240419,142000,275834572,1933,1933,1933,1933,100
20240419,141900,275641272,1934,1934,1934,1934,1
20240419,141800,275639338,1930,1933,1934,1930,280
20240419,141700,275098106,1923,1933,1933,1923,106
20240419,141600,274893909,1933,1933,1933,1933,0
20240419,141500,274893909,1933,1933,1933,1933,5
20240419,141400,274884244,1935,1935,1935,1935,0
20240419,141300,274884244,1935,1935,1935,1935,0
20240419,141200,274884244,1935,1935,1935,1935,0
20240419,141100,274884244,1935,1930,1935,1929,123
20240419,141000,274646866,1935,1935,1935,1935,0
20240419,140900,274646866,1935,1935,1935,1935,0
20240419,140800,274646866,1935,1934,1936,1934,23
20240419,140700,274602359,1933,1930,1933,1930,900
20240419,140600,272863866,1930,1930,1930,1930,1
20240419,140500,272861936,1920,1920,1920,1920,0
20240419,140400,272861936,1920,1920,1920,1920,0
20240419,140300,272861936,1920,1920,1920,1920,0
20240419,140200,272861936,1920,1930,1930,1920,3
20240419,140100,272856156,1920,1920,1920,1920,10
20240419,140000,272836956,1929,1929,1929,1929,1
20240419,135900,272835027,1930,1930,1930,1930,0
20240419,135800,272835027,1930,1930,1930,1930,20
20240419,135700,272796427,1930,1930,1930,1930,1
20240419,135600,272794497,1920,1921,1921,1920,2423
20240419,135500,268142332,1931,1931,1931,1931,100
20240419,135400,267949232,1920,1925,1925,1920,4051
20240419,135300,260168122,1933,1933,1933,1933,2
20240419,135200,260164256,1933,1930,1933,1930,21
20240419,135100,260123723,1934,1934,1934,1934,0
20240419,135000,260123723,1934,1934,1934,1934,1
20240419,134900,260121789,1920,1923,1923,1920,2111
20240419,134800,256066757,1922,1929,1929,1922,2852
20240419,134700,250581627,1930,1930,1930,1930,0
20240419,134600,250581627,1930,1930,1930,1930,101
20240419,134500,250386697,1939,1939,1939,1939,4
20240419,134400,250378941,1939,1940,1940,1930,254
20240419,134300,249888562,1940,1932,1940,1930,2013
20240419,134200,246003372,1940,1940,1940,1940,0
20240419,134100,246003372,1940,1940,1940,1930,1602
20240419,134000,242910946,1935,1940,1940,1935,379
20240419,133900,242177182,1940,1940,1940,1940,0
20240419,133800,242177182,1940,1940,1940,1940,0
20240419,133700,242177182,1940,1940,1940,1940,1
20240419,133600,242175242,1935,1940,1940,1935,1972
20240419,133500,238358506,1940,1940,1940,1940,200
20240419,133400,237970506,1940,1936,1940,1936,2
20240419,133300,237966630,1939,1939,1939,1939,25
20240419,133200,237918155,1939,1939,1939,1939,1
20240419,133100,237916216,1939,1935,1939,1935,253
20240419,133000,237426049,1938,1938,1938,1938,61
20240419,132900,237307831,1938,1938,1938,1938,111
20240419,132800,237092713,1938,1938,1938,1938,11
20240419,132700,237071395,1938,1938,1938,1938,161
20240419,132600,236759377,1938,1938,1938,1938,0
20240419,132500,236759377,1938,1938,1938,1938,0
20240419,132400,236759377,1938,1938,1938,1938,0
20240419,132300,236759377,1938,1938,1938,1938,0
20240419,132200,236759377,1938,1938,1938,1938,500
20240419,132100,235790377,1938,1938,1938,1938,0
20240419,132000,235790377,1938,1938,1938,1938,0
20240419,131900,235790377,1938,1938,1938,1938,0
20240419,131800,235790377,1938,1938,1938,1938,0
20240419,131700,235790377,1938,1938,1938,1938,0
20240419,131600,235790377,1938,1938,1938,1938,0
20240419,131500,235790377,1938,1938,1938,1938,0
20240419,131400,235790377,1938,1938,1938,1938,0
20240419,131300,235790377,1938,1938,1938,1929,5
20240419,131200,235780696,1938,1938,1938,1938,0
20240419,131100,235780696,1938,1938,1938,1938,0
20240419,131000,235780696,1938,1938,1938,1938,0
20240419,130900,235780696,1938,1938,1938,1938,0
20240419,130800,235780696,1938,1938,1938,1938,0
20240419,130700,235780696,1938,1928,1938,1924,206
20240419,130600,235384148,1930,1929,1930,1929,320
20240419,130500,234766550,1930,1930,1930,1930,0
20240419,130400,234766550,1930,1925,1930,1924,251
20240419,130300,234283462,1930,1930,1930,1925,430
20240419,130200,233454447,1930,1932,1932,1930,300
20240419,130100,232875387,1932,1932,1932,1932,0
20240419,130000,232875387,1932,1932,1934,1932,540
20240419,125900,231832081,1933,1935,1935,1933,347
20240419,125800,231160642,1935,1935,1937,1935,7
20240419,125700,231147095,1937,1937,1937,1937,0
20240419,125600,231147095,1937,1938,1938,1937,3
20240419,125500,231141282,1929,1929,1929,1929,0
20240419,125400,231141282,1929,1929,1929,1929,1
20240419,125300,231139353,1938,1938,1938,1938,0
20240419,125200,231139353,1938,1938,1938,1938,1
20240419,125100,231137415,1928,1928,1928,1928,3
20240419,125000,231131631,1938,1938,1938,1938,0
20240419,124900,231131631,1938,1938,1938,1938,0
20240419,124800,231131631,1938,1938,1938,1938,0
20240419,124700,231131631,1938,1938,1938,1938,0
20240419,124600,231131631,1938,1938,1938,1938,0
20240419,124500,231131631,1938,1938,1938,1938,0
20240419,124400,231131631,1938,1938,1938,1938,109
20240419,124300,230920389,1939,1939,1939,1939,0
20240419,124200,230920389,1939,1939,1939,1939,0
20240419,124100,230920389,1939,1939,1939,1939,0
20240419,124000,230920389,1939,1939,1939,1939,0
20240419,123900,230920389,1939,1930,1939,1930,12
20240419,123800,230897220,1930,1931,1931,1930,2000
20240419,123700,227036997,1930,1930,1930,1930,0
20240419,123600,227036997,1930,1931,1931,1930,27
20240419,123500,226984862,1930,1930,1930,1930,0
20240419,123400,226984862,1930,1930,1930,1930,0
20240419,123300,226984862,1930,1930,1930,1930,45
20240419,123200,226898012,1939,1939,1939,1939,1
20240419,123100,226896073,1928,1928,1928,1928,26
20240419,123000,226845945,1939,1939,1939,1939,0
20240419,122900,226845945,1939,1939,1939,1939,5
20240419,122800,226836250,1939,1930,1939,1930,2600
20240419,122700,221816599,1930,1930,1930,1928,4
20240419,122600,221808882,1930,1930,1930,1930,0
20240419,122500,221808882,1930,1930,1930,1930,0
20240419,122400,221808882,1930,1930,1930,1930,0
20240419,122300,221808882,1930,1930,1930,1930,1
20240419,122200,221806952,1925,1925,1925,1925,0
20240419,122100,221806952,1925,1925,1925,1925,0
20240419,122000,221806952,1925,1925,1925,1925,469
20240419,121900,220904127,1930,1930,1930,1930,0
20240419,121800,220904127,1930,1930,1930,1930,1
20240419,121700,220902197,1925,1925,1925,1925,20
20240419,121600,220863697,1925,1929,1929,1925,1631
20240419,121500,217723136,1930,1930,1930,1930,0
20240419,121400,217723136,1930,1930,1930,1930,123
20240419,121300,217485746,1930,1930,1930,1930,1
20240419,121200,217483816,1926,1926,1926,1926,0
20240419,121100,217483816,1926,1926,1926,1926,0
20240419,121000,217483816,1926,1926,1926,1926,31
20240419,120900,217424110,1925,1925,1925,1925,300
20240419,120800,216846610,1930,1930,1930,1930,0
20240419,120700,216846610,1930,1930,1930,1930,1
20240419,120600,216844680,1923,1923,1923,1923,152
20240419,120500,216552384,1919,1919,1919,1919,0
20240419,120400,216552384,1919,1923,1923,1919,2015
20240419,120300,212682526,1925,1925,1925,1925,0
20240419,120200,212682526,1925,1924,1925,1924,998
20240419,120100,210761572,1924,1924,1924,1924,0
20240419,120000,210761572,1924,1924,1924,1924,1
20240419,115900,210759648,1922,1922,1922,1922,0
20240419,115800,210759648,1922,1922,1922,1922,0
20240419,115700,210759648,1922,1922,1922,1922,0
20240419,115600,210759648,1922,1923,1923,1922,255
20240419,115500,210269286,1923,1923,1923,1923,16
20240419,115400,210238518,1924,1923,1924,1921,1887
20240419,115300,206608744,1923,1923,1923,1923,0
20240419,115200,206608744,1923,1923,1923,1923,20
20240419,115100,206570284,1923,1915,1923,1914,301
20240419,115000,205994159,1923,1923,1923,1923,0
20240419,114900,205994159,1923,1914,1923,1914,114
20240419,114800,205775866,1914,1914,1914,1914,0
20240419,114700,205775866,1914,1914,1914,1914,2
20240419,114600,205772038,1922,1922,1922,1922,0
20240419,114500,205772038,1922,1922,1922,1922,31
20240419,114400,205712456,1922,1922,1922,1922,1
20240419,114300,205710534,1912,1912,1912,1912,523
20240419,114200,204710558,1922,1913,1922,1913,4
20240419,114100,204702897,1913,1913,1920,1912,199
20240419,114000,204321989,1912,1912,1912,1912,1
20240419,113900,204320077,1922,1922,1922,1922,1
20240419,113800,204318155,1913,1914,1914,1913,1385
20240419,113700,201668647,1923,1923,1923,1923,0
20240419,113600,201668647,1923,1923,1923,1923,0
20240419,113500,201668647,1923,1923,1923,1923,0
20240419,113400,201668647,1923,1921,1923,1921,100
20240419,113300,201476397,1923,1923,1923,1923,0
20240419,113200,201476397,1923,1923,1923,1923,1
20240419,113100,201474474,1913,1923,1923,1913,101
20240419,113000,201281196,1919,1919,1919,1919,0
20240419,112900,201281196,1919,1924,1924,1919,34
20240419,112800,201215931,1920,1919,1920,1919,126
20240419,112700,200974081,1919,1919,1919,1919,210
20240419,112600,200571091,1916,1916,1916,1916,0
20240419,112500,200571091,1916,1915,1916,1915,337
20240419,112400,199925582,1916,1911,1916,1907,1934
20240419,112300,196233024,1910,1910,1910,1910,0
20240419,112200,196233024,1910,1910,1910,1910,500
20240419,112100,195278024,1910,1912,1912,1910,5094
20240419,112000,185546570,1912,1913,1913,1912,29
20240419,111900,185491120,1925,1924,1925,1924,3
20240419,111800,185485347,1925,1925,1925,1925,1
20240419,111700,185483422,1910,1919,1921,1910,3179
20240419,111600,179396740,1920,1920,1920,1920,600
20240419,111500,178244740,1939,1939,1939,1939,0
20240419,111400,178244740,1939,1939,1939,1939,20
20240419,111300,178205960,1940,1940,1940,1940,0
20240419,111200,178205960,1940,1940,1940,1940,0
20240419,111100,178205960,1940,1940,1940,1940,300
20240419,111000,177623960,1940,1940,1940,1940,0
20240419,110900,177623960,1940,1933,1940,1933,129
20240419,110800,177373828,1933,1934,1934,1913,6526
20240419,110700,164843362,1934,1934,1942,1934,3
20240419,110600,164837552,1942,1939,1942,1939,501
20240419,110500,163864940,1942,1942,1942,1942,1
20240419,110400,163862998,1942,1942,1942,1942,0
20240419,110300,163862998,1942,1939,1942,1939,91
20240419,110200,163686546,1942,1942,1942,1942,0
20240419,110100,163686546,1942,1942,1942,1921,91
20240419,110000,163510769,1942,1920,1942,1920,41
20240419,105900,163431917,1932,1942,1942,1932,311
20240419,105800,162831055,1942,1942,1942,1942,1
20240419,105700,162829113,1916,1952,1952,1910,18492
20240419,105600,127194628,1965,1957,1965,1957,1000
20240419,105500,125230737,1950,1950,1950,1950,0
20240419,105400,125230737,1950,1950,1950,1950,0
20240419,105300,125230737,1950,1950,1950,1950,30
20240419,105200,125172237,1957,1950,1957,1950,161
20240419,105100,124858112,1950,1950,1950,1950,0
20240419,105000,124858112,1950,1951,1951,1950,50
20240419,104900,124760611,1957,1957,1957,1957,0
20240419,104800,124760611,1957,1957,1957,1957,0
20240419,104700,124760611,1957,1957,1957,1957,0
20240419,104600,124760611,1957,1957,1957,1957,0
20240419,104500,124760611,1957,1957,1957,1957,0
20240419,104400,124760611,1957,1957,1957,1953,3853
20240419,104300,117232228,1955,1955,1955,1955,0
20240419,104200,117232228,1955,1955,1955,1955,388
20240419,104100,116473688,1955,1955,1955,1955,0
20240419,104000,116473688,1955,1955,1955,1955,4
20240419,103900,116465868,1955,1955,1955,1955,0
20240419,103800,116465868,1955,1955,1955,1955,419
20240419,103700,115646723,1955,1955,1955,1955,0
20240419,103600,115646723,1955,1955,1955,1955,1
20240419,103500,115644768,1950,1950,1950,1950,314
20240419,103400,115032468,1950,1954,1955,1950,3957
20240419,103300,107303314,1955,1954,1955,1954,52
20240419,103200,107201655,1955,1955,1955,1955,0
20240419,103100,107201655,1955,1955,1955,1955,0
20240419,103000,107201655,1955,1955,1955,1955,2
20240419,102900,107197745,1967,1967,1967,1967,0
20240419,102800,107197745,1967,1958,1967,1958,514
20240419,102700,106191324,1958,1958,1958,1958,0
20240419,102600,106191324,1958,1958,1958,1958,0
20240419,102500,106191324,1958,1960,1970,1953,764
20240419,102400,104698720,1955,1955,1955,1955,0
20240419,102300,104698720,1955,1955,1955,1955,0
20240419,102200,104698720,1955,1955,1955,1955,1
20240419,102100,104696765,1955,1962,1962,1955,3050
20240419,102000,98718289,1962,1962,1962,1962,1
20240419,101900,98716327,1957,1957,1957,1957,100
20240419,101800,98520627,1957,1963,1963,1957,8410
20240419,101700,82024900,1964,1965,1965,1964,1920
20240419,101600,78253477,1966,1966,1966,1966,0
20240419,101500,78253477,1966,1966,1966,1966,65
20240419,101400,78125687,1975,1975,1975,1975,1
20240419,101300,78123712,1966,1966,1966,1966,0
20240419,101200,78123712,1966,1969,1969,1966,2084
20240419,101100,74023107,1975,1975,1975,1975,0
20240419,101000,74023107,1975,1975,1975,1975,4
20240419,100900,74015207,1975,1975,1975,1975,0
20240419,100800,74015207,1975,1975,1975,1975,0
20240419,100700,74015207,1975,1975,1975,1975,0
20240419,100600,74015207,1975,1975,1975,1975,0
20240419,100500,74015207,1975,1975,1975,1975,0
20240419,100400,74015207,1975,1975,1975,1975,0
20240419,100300,74015207,1975,1975,1975,1975,2
20240419,100200,74011257,1975,1975,1975,1975,3
20240419,100100,74005332,1975,1975,1975,1975,1
20240419,100000,74003357,1966,1977,1977,1966,423
20240419,095900,73171417,1977,1975,1977,1967,3695
20240419,095800,65867848,1975,1975,1975,1975,0
20240419,095700,65867848,1975,1975,1975,1975,0
20240419,095600,65867848,1975,1968,1975,1968,14
20240419,095500,65840289,1978,1978,1978,1978,0
20240419,095400,65840289,1978,1978,1978,1978,9
20240419,095300,65822487,1969,1969,1969,1969,0
20240419,095200,65822487,1969,1975,1975,1969,4320
20240419,095100,57304743,1975,1972,1975,1972,108
20240419,095000,57091764,1972,1972,1972,1972,0
20240419,094900,57091764,1972,1972,1972,1972,1
20240419,094800,57089792,1972,1972,1972,1972,100
20240419,094700,56892592,1972,1972,1972,1972,0
20240419,094600,56892592,1972,1972,1972,1972,1
20240419,094500,56890620,1966,1970,1970,1966,699
20240419,094400,55513750,1970,1970,1970,1970,0
20240419,094300,55513750,1970,1970,1970,1970,1
20240419,094200,55511780,1966,1972,1972,1966,229
20240419,094100,55060318,1972,1972,1972,1972,19
20240419,094000,55022850,1971,1971,1971,1971,813
20240419,093900,53420427,1963,1963,1963,1963,0
20240419,093800,53420427,1963,1963,1963,1963,0
20240419,093700,53420427,1963,1971,1971,1963,56
20240419,093600,53310491,1963,1964,1964,1963,596
20240419,093500,52140527,1965,1965,1965,1965,545
20240419,093400,51069602,1965,1968,1968,1965,926
20240419,093300,49249569,1972,1972,1972,1972,0
20240419,093200,49249569,1972,1972,1972,1972,0
20240419,093100,49249569,1972,1970,1972,1968,866
20240419,093000,47544057,1971,1972,1978,1971,1641
20240419,092900,44308693,1972,1980,1980,1972,694
20240419,092800,42939316,1974,1980,1980,1974,10
20240419,092700,42919570,1974,1974,1974,1974,21
20240419,092600,42878116,1985,1985,1985,1985,0
20240419,092500,42878116,1985,1985,1985,1985,9
20240419,092400,42860251,1985,1982,1985,1974,6561
20240419,092300,29904895,1982,1982,1982,1982,0
20240419,092200,29904895,1982,1981,1982,1981,445
20240419,092100,29023305,1982,1981,1982,1981,1004
20240419,092000,27033397,1981,1981,1981,1981,1
20240419,091900,27031416,1977,1977,1977,1977,4
20240419,091800,27023508,1982,1982,1982,1982,0
20240419,091700,27023508,1982,1979,1982,1979,751
20240419,091600,25535158,1979,1979,1979,1979,106
20240419,091500,25325384,1973,1973,1973,1973,1000
20240419,091400,23352384,1979,1979,1979,1979,11
20240419,091300,23330615,1971,1971,1971,1971,720
20240419,091200,21911495,1971,1979,1979,1971,186
20240419,091100,21543947,1979,1979,1979,1979,0
20240419,091000,21543947,1979,1981,1981,1979,279
20240419,090900,20991451,1981,1983,1983,1981,304
20240419,090800,20388888,1982,1985,1985,1982,33
20240419,090700,20323467,1985,1985,1985,1983,1618
20240419,090600,17114935,1990,1990,1990,1990,4
20240419,090500,17106975,1995,1999,1999,1995,127
20240419,090400,16853243,2005,2005,2005,2005,0
20240419,090300,16853243,2005,2005,2005,1999,84
20240419,090200,16685216,2005,2005,2005,2000,22
20240419,090100,16641206,1996,2000,2005,1982,6847
20240419,090000,2948041,2000,1981,2000,1981,1486