KissMeData/042510/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192400,106198118,1935,1935,1935,1935,777
20240812,192300,106198118,1935,1935,1935,1935,0
20240812,192200,106198118,1935,1935,1935,1935,0
20240812,192100,106198118,1935,1935,1935,1935,0
20240812,192000,106198118,1935,1935,1935,1935,0
20240812,191900,106198118,1935,1935,1935,1935,0
20240812,191800,106198118,1935,1935,1935,1935,0
20240812,191700,106198118,1935,1935,1935,1935,0
20240812,191600,106198118,1935,1935,1935,1935,0
20240812,191500,106198118,1935,1935,1935,1935,0
20240812,191400,106198118,1935,1935,1935,1935,0
20240812,191300,106198118,1935,1935,1935,1935,0
20240812,191200,106198118,1935,1935,1935,1935,0
20240812,191100,106198118,1935,1935,1935,1935,0
20240812,191000,106198118,1935,1935,1935,1935,0
20240812,190900,106198118,1935,1935,1935,1935,0
20240812,190800,106198118,1935,1935,1935,1935,0
20240812,190700,106198118,1935,1935,1935,1935,0
20240812,190600,106198118,1935,1935,1935,1935,0
20240812,190500,106198118,1935,1935,1935,1935,0
20240812,190400,106198118,1935,1935,1935,1935,0
20240812,190300,106198118,1935,1935,1935,1935,0
20240812,190200,106198118,1935,1935,1935,1935,0
20240812,190100,106198118,1935,1935,1935,1935,0
20240812,190000,106198118,1935,1935,1935,1935,0
20240812,185900,106198118,1935,1935,1935,1935,0
20240812,185800,106198118,1935,1935,1935,1935,0
20240812,185700,106198118,1935,1935,1935,1935,0
20240812,185600,106198118,1935,1935,1935,1935,0
20240812,185500,106198118,1935,1935,1935,1935,0
20240812,185400,106198118,1935,1935,1935,1935,777
20240812,185300,106198118,1935,1935,1935,1935,0
20240812,185200,106198118,1935,1935,1935,1935,0
20240812,185100,106198118,1935,1935,1935,1935,0
20240812,185000,106198118,1935,1935,1935,1935,0
20240812,184900,106198118,1935,1935,1935,1935,0
20240812,184800,106198118,1935,1935,1935,1935,0
20240812,184700,106198118,1935,1935,1935,1935,0
20240812,184600,106198118,1935,1935,1935,1935,0
20240812,184500,106198118,1935,1935,1935,1935,0
20240812,184400,106198118,1935,1935,1935,1935,0
20240812,184300,106198118,1935,1935,1935,1935,0
20240812,184200,106198118,1935,1935,1935,1935,0
20240812,184100,106198118,1935,1935,1935,1935,0
20240812,184000,106198118,1935,1935,1935,1935,0
20240812,183900,106198118,1935,1935,1935,1935,0
20240812,183800,106198118,1935,1935,1935,1935,0
20240812,183700,106198118,1935,1935,1935,1935,0
20240812,183600,106198118,1935,1935,1935,1935,0
20240812,183500,106198118,1935,1935,1935,1935,0
20240812,183400,106198118,1935,1935,1935,1935,0
20240812,183300,106198118,1935,1935,1935,1935,0
20240812,183200,106198118,1935,1935,1935,1935,0
20240812,183100,106198118,1935,1935,1935,1935,0
20240812,183000,106198118,1935,1935,1935,1935,0
20240812,182900,106198118,1935,1935,1935,1935,0
20240812,182800,106198118,1935,1935,1935,1935,0
20240812,182700,106198118,1935,1935,1935,1935,0
20240812,182600,106198118,1935,1935,1935,1935,0
20240812,182500,106198118,1935,1935,1935,1935,0
20240812,182400,106198118,1935,1935,1935,1935,777
20240812,182300,106198118,1935,1935,1935,1935,0
20240812,182200,106198118,1935,1935,1935,1935,0
20240812,182100,106198118,1935,1935,1935,1935,0
20240812,182000,106198118,1935,1935,1935,1935,0
20240812,181900,106198118,1935,1935,1935,1935,0
20240812,181800,106198118,1935,1935,1935,1935,0
20240812,181700,106198118,1935,1935,1935,1935,0
20240812,181600,106198118,1935,1935,1935,1935,0
20240812,181500,106198118,1935,1935,1935,1935,0
20240812,181400,106198118,1935,1935,1935,1935,0
20240812,181300,106198118,1935,1935,1935,1935,0
20240812,181200,106198118,1935,1935,1935,1935,0
20240812,181100,106198118,1935,1935,1935,1935,0
20240812,181000,106198118,1935,1935,1935,1935,0
20240812,180900,106198118,1935,1935,1935,1935,0
20240812,180800,106198118,1935,1935,1935,1935,0
20240812,180700,106198118,1935,1935,1935,1935,0
20240812,180600,106198118,1935,1935,1935,1935,0
20240812,180500,106198118,1935,1935,1935,1935,0
20240812,180400,106198118,1935,1935,1935,1935,0
20240812,180300,106198118,1935,1935,1935,1935,0
20240812,180200,106198118,1935,1935,1935,1935,0
20240812,180100,106198118,1935,1935,1935,1935,0
20240812,180000,106198118,1935,1935,1935,1935,0
20240812,175900,106198118,1935,1935,1935,1935,0
20240812,175800,106198118,1935,1935,1935,1935,0
20240812,175700,106198118,1935,1935,1935,1935,0
20240812,175600,106198118,1935,1935,1935,1935,0
20240812,175500,106198118,1935,1935,1935,1935,0
20240812,175400,106198118,1935,1935,1935,1935,777
20240812,175300,106198118,1935,1935,1935,1935,0
20240812,175200,106198118,1935,1935,1935,1935,0
20240812,175100,106198118,1935,1935,1935,1935,0
20240812,175000,106198118,1935,1935,1935,1935,0
20240812,174900,106198118,1935,1935,1935,1935,0
20240812,174800,106198118,1935,1935,1935,1935,0
20240812,174700,106198118,1935,1935,1935,1935,0
20240812,174600,106198118,1935,1935,1935,1935,0
20240812,174500,106198118,1935,1935,1935,1935,0
20240812,174400,106198118,1935,1935,1935,1935,0
20240812,174300,106198118,1935,1935,1935,1935,0
20240812,174200,106198118,1935,1935,1935,1935,0
20240812,174100,106198118,1935,1935,1935,1935,0
20240812,174000,106198118,1935,1935,1935,1935,0
20240812,173900,106198118,1935,1935,1935,1935,0
20240812,173800,106198118,1935,1935,1935,1935,0
20240812,173700,106198118,1935,1935,1935,1935,0
20240812,173600,106198118,1935,1935,1935,1935,0
20240812,173500,106198118,1935,1935,1935,1935,0
20240812,173400,106198118,1935,1935,1935,1935,0
20240812,173300,106198118,1935,1935,1935,1935,0
20240812,173200,106198118,1935,1935,1935,1935,0
20240812,173100,106198118,1935,1935,1935,1935,0
20240812,173000,106198118,1935,1935,1935,1935,0
20240812,172900,106198118,1935,1935,1935,1935,0
20240812,172800,106198118,1935,1935,1935,1935,0
20240812,172700,106198118,1935,1935,1935,1935,0
20240812,172600,106198118,1935,1935,1935,1935,0
20240812,172500,106198118,1935,1935,1935,1935,0
20240812,172400,106198118,1935,1935,1935,1935,777
20240812,172300,106198118,1935,1935,1935,1935,0
20240812,172200,106198118,1935,1935,1935,1935,0
20240812,172100,106198118,1935,1935,1935,1935,0
20240812,172000,106198118,1935,1935,1935,1935,0
20240812,171900,106198118,1935,1935,1935,1935,0
20240812,171800,106198118,1935,1935,1935,1935,0
20240812,171700,106198118,1935,1935,1935,1935,0
20240812,171600,106198118,1935,1935,1935,1935,0
20240812,171500,106198118,1935,1935,1935,1935,0
20240812,171400,106198118,1935,1935,1935,1935,0
20240812,171300,106198118,1935,1935,1935,1935,0
20240812,171200,106198118,1935,1935,1935,1935,0
20240812,171100,106198118,1935,1935,1935,1935,0
20240812,171000,106198118,1935,1935,1935,1935,0
20240812,170900,106198118,1935,1935,1935,1935,0
20240812,170800,106198118,1935,1935,1935,1935,0
20240812,170700,106198118,1935,1935,1935,1935,0
20240812,170600,106198118,1935,1935,1935,1935,0
20240812,170500,106198118,1935,1935,1935,1935,0
20240812,170400,106198118,1935,1935,1935,1935,0
20240812,170300,106198118,1935,1935,1935,1935,0
20240812,170200,106198118,1935,1935,1935,1935,0
20240812,170100,106198118,1935,1935,1935,1935,0
20240812,170000,106198118,1935,1935,1935,1935,0
20240812,165900,106198118,1935,1935,1935,1935,0
20240812,165800,106198118,1935,1935,1935,1935,0
20240812,165700,106198118,1935,1935,1935,1935,0
20240812,165600,106198118,1935,1935,1935,1935,0
20240812,165500,106198118,1935,1935,1935,1935,0
20240812,165400,106198118,1935,1935,1935,1935,777
20240812,165300,106198118,1935,1935,1935,1935,0
20240812,165200,106198118,1935,1935,1935,1935,0
20240812,165100,106198118,1935,1935,1935,1935,0
20240812,165000,106198118,1935,1935,1935,1935,0
20240812,164900,106198118,1935,1935,1935,1935,0
20240812,164800,106198118,1935,1935,1935,1935,0
20240812,164700,106198118,1935,1935,1935,1935,0
20240812,164600,106198118,1935,1935,1935,1935,0
20240812,164500,106198118,1935,1935,1935,1935,0
20240812,164400,106198118,1935,1935,1935,1935,0
20240812,164300,106198118,1935,1935,1935,1935,0
20240812,164200,106198118,1935,1935,1935,1935,0
20240812,164100,106198118,1935,1935,1935,1935,0
20240812,164000,106198118,1935,1935,1935,1935,0
20240812,163900,106198118,1935,1935,1935,1935,0
20240812,163800,106198118,1935,1935,1935,1935,0
20240812,163700,106198118,1935,1935,1935,1935,0
20240812,163600,106198118,1935,1935,1935,1935,0
20240812,163500,106198118,1935,1935,1935,1935,0
20240812,163400,106198118,1935,1935,1935,1935,0
20240812,163300,106198118,1935,1935,1935,1935,0
20240812,163200,106198118,1935,1935,1935,1935,0
20240812,163100,106198118,1935,1935,1935,1935,0
20240812,163000,106198118,1935,1935,1935,1935,0
20240812,162900,106198118,1935,1935,1935,1935,0
20240812,162800,106198118,1935,1935,1935,1935,0
20240812,162700,106198118,1935,1935,1935,1935,0
20240812,162600,106198118,1935,1935,1935,1935,0
20240812,162500,106198118,1935,1935,1935,1935,0
20240812,162400,106198118,1935,1935,1935,1935,777
20240812,162300,106198118,1935,1935,1935,1935,0
20240812,162200,106198118,1935,1935,1935,1935,0
20240812,162100,106198118,1935,1935,1935,1935,0
20240812,162000,106198118,1935,1935,1935,1935,0
20240812,161900,106198118,1935,1935,1935,1935,0
20240812,161800,106198118,1935,1935,1935,1935,0
20240812,161700,106198118,1935,1935,1935,1935,0
20240812,161600,106198118,1935,1935,1935,1935,0
20240812,161500,106198118,1935,1935,1935,1935,0
20240812,161400,106198118,1935,1935,1935,1935,0
20240812,161300,106198118,1935,1935,1935,1935,0
20240812,161200,106198118,1935,1935,1935,1935,0
20240812,161100,106198118,1935,1935,1935,1935,0
20240812,161000,106198118,1935,1935,1935,1935,0
20240812,160900,106198118,1935,1935,1935,1935,0
20240812,160800,106198118,1935,1935,1935,1935,0
20240812,160700,106198118,1935,1935,1935,1935,0
20240812,160600,106198118,1935,1935,1935,1935,0
20240812,160500,106198118,1935,1935,1935,1935,0
20240812,160400,106198118,1935,1935,1935,1935,0
20240812,160300,106198118,1935,1935,1935,1935,0
20240812,160200,106198118,1935,1935,1935,1935,0
20240812,160100,106198118,1935,1935,1935,1935,0
20240812,160000,106198118,1935,1935,1935,1935,0
20240812,155900,106198118,1935,1935,1935,1935,0
20240812,155800,106198118,1935,1935,1935,1935,0
20240812,155700,106198118,1935,1935,1935,1935,0
20240812,155600,106198118,1935,1935,1935,1935,0
20240812,155500,106198118,1935,1935,1935,1935,0
20240812,155400,106198118,1935,1935,1935,1935,777
20240812,155300,106198118,1935,1935,1935,1935,0
20240812,155200,106198118,1935,1935,1935,1935,0
20240812,155100,106198118,1935,1935,1935,1935,0
20240812,155000,106198118,1935,1935,1935,1935,0
20240812,154900,106198118,1935,1935,1935,1935,0
20240812,154800,106198118,1935,1935,1935,1935,0
20240812,154700,106198118,1935,1935,1935,1935,0
20240812,154600,106198118,1935,1935,1935,1935,0
20240812,154500,106198118,1935,1935,1935,1935,0
20240812,154400,106198118,1935,1935,1935,1935,0
20240812,154300,106198118,1935,1935,1935,1935,0
20240812,154200,106198118,1935,1935,1935,1935,0
20240812,154100,106198118,1935,1935,1935,1935,0
20240812,154000,106198118,1935,1935,1935,1935,0
20240812,153900,106198118,1935,1935,1935,1935,0
20240812,153800,106198118,1935,1935,1935,1935,0
20240812,153700,106198118,1935,1935,1935,1935,0
20240812,153600,106198118,1935,1935,1935,1935,0
20240812,153500,106198118,1935,1935,1935,1935,0
20240812,153400,106198118,1935,1935,1935,1935,0
20240812,153300,106198118,1935,1935,1935,1935,0
20240812,153200,106198118,1935,1935,1935,1935,0
20240812,153100,106198118,1935,1935,1935,1935,0
20240812,153000,106198118,1935,1935,1935,1935,777
20240812,152900,104694623,1935,1935,1935,1935,0
20240812,152800,104694623,1935,1935,1935,1935,0
20240812,152700,104694623,1935,1935,1935,1935,0
20240812,152600,104694623,1935,1935,1935,1935,0
20240812,152500,104694623,1935,1935,1935,1935,0
20240812,152400,104694623,1935,1935,1935,1935,0
20240812,152300,104694623,1935,1935,1935,1935,0
20240812,152200,104694623,1935,1935,1935,1935,0
20240812,152100,104694623,1935,1935,1935,1935,0
20240812,152000,104694623,1935,1935,1935,1935,0
20240812,151900,104694623,1935,1929,1935,1929,985
20240812,151800,102790587,1930,1931,1931,1930,31
20240812,151700,102730752,1931,1930,1931,1930,115
20240812,151600,102508801,1932,1932,1932,1932,0
20240812,151500,102508801,1932,1932,1932,1932,0
20240812,151400,102508801,1932,1932,1932,1932,0
20240812,151300,102508801,1932,1932,1932,1932,1
20240812,151200,102506869,1931,1931,1931,1931,0
20240812,151100,102506869,1931,1931,1931,1931,1
20240812,151000,102504938,1932,1932,1932,1932,0
20240812,150900,102504938,1932,1932,1932,1932,5
20240812,150800,102495278,1933,1933,1933,1933,15
20240812,150700,102466283,1933,1933,1933,1933,5
20240812,150600,102456618,1933,1933,1933,1933,0
20240812,150500,102456618,1933,1933,1933,1933,0
20240812,150400,102456618,1933,1933,1933,1933,102
20240812,150300,102259452,1931,1931,1931,1931,3069
20240812,150200,96333213,1931,1930,1931,1930,540
20240812,150100,95290715,1930,1929,1930,1929,474
20240812,150000,94375999,1929,1929,1929,1929,1
20240812,145900,94374070,1929,1929,1929,1929,0
20240812,145800,94374070,1929,1929,1929,1929,0
20240812,145700,94374070,1929,1929,1929,1929,0
20240812,145600,94374070,1929,1929,1929,1929,4
20240812,145500,94366354,1929,1929,1929,1929,0
20240812,145400,94366354,1929,1929,1929,1929,0
20240812,145300,94366354,1929,1929,1929,1929,0
20240812,145200,94366354,1929,1929,1929,1929,0
20240812,145100,94366354,1929,1929,1929,1929,1
20240812,145000,94364425,1929,1929,1929,1929,0
20240812,144900,94364425,1929,1929,1929,1929,0
20240812,144800,94364425,1929,1929,1929,1929,0
20240812,144700,94364425,1929,1929,1929,1929,0
20240812,144600,94364425,1929,1929,1929,1929,0
20240812,144500,94364425,1929,1929,1929,1929,0
20240812,144400,94364425,1929,1929,1929,1929,0
20240812,144300,94364425,1929,1929,1929,1929,0
20240812,144200,94364425,1929,1929,1929,1929,0
20240812,144100,94364425,1929,1929,1929,1929,0
20240812,144000,94364425,1929,1929,1929,1929,1
20240812,143900,94362496,1928,1928,1928,1928,0
20240812,143800,94362496,1928,1928,1928,1928,0
20240812,143700,94362496,1928,1928,1928,1928,0
20240812,143600,94362496,1928,1928,1928,1928,0
20240812,143500,94362496,1928,1928,1928,1928,1
20240812,143400,94360568,1928,1928,1928,1928,0
20240812,143300,94360568,1928,1925,1928,1925,7
20240812,143200,94347078,1925,1925,1925,1925,0
20240812,143100,94347078,1925,1925,1925,1925,0
20240812,143000,94347078,1925,1925,1925,1925,0
20240812,142900,94347078,1925,1925,1925,1925,54
20240812,142800,94243128,1925,1925,1925,1925,0
20240812,142700,94243128,1925,1925,1925,1925,0
20240812,142600,94243128,1925,1925,1925,1925,0
20240812,142500,94243128,1925,1925,1925,1925,0
20240812,142400,94243128,1925,1925,1925,1925,0
20240812,142300,94243128,1925,1925,1925,1925,104
20240812,142200,94042928,1925,1925,1925,1925,0
20240812,142100,94042928,1925,1925,1925,1925,0
20240812,142000,94042928,1925,1925,1925,1925,0
20240812,141900,94042928,1925,1925,1925,1925,0
20240812,141800,94042928,1925,1925,1925,1925,0
20240812,141700,94042928,1925,1925,1925,1925,1
20240812,141600,94041003,1925,1925,1925,1925,1
20240812,141500,94039078,1924,1924,1924,1924,0
20240812,141400,94039078,1924,1924,1924,1924,0
20240812,141300,94039078,1924,1924,1924,1924,13435
20240812,141200,68190138,1924,1924,1924,1924,0
20240812,141100,68190138,1924,1925,1925,1924,242
20240812,141000,67724529,1924,1924,1924,1924,19
20240812,140900,67687973,1924,1924,1924,1924,0
20240812,140800,67687973,1924,1924,1924,1924,0
20240812,140700,67687973,1924,1924,1924,1924,0
20240812,140600,67687973,1924,1924,1924,1924,0
20240812,140500,67687973,1924,1924,1924,1924,402
20240812,140400,66914525,1924,1924,1924,1924,0
20240812,140300,66914525,1924,1924,1924,1924,0
20240812,140200,66914525,1924,1924,1924,1924,0
20240812,140100,66914525,1924,1924,1924,1924,0
20240812,140000,66914525,1924,1924,1924,1924,0
20240812,135900,66914525,1924,1924,1924,1924,0
20240812,135800,66914525,1924,1924,1924,1924,0
20240812,135700,66914525,1924,1924,1924,1924,0
20240812,135600,66914525,1924,1924,1924,1924,0
20240812,135500,66914525,1924,1924,1924,1924,0
20240812,135400,66914525,1924,1923,1924,1923,20
20240812,135300,66876046,1924,1924,1924,1924,0
20240812,135200,66876046,1924,1924,1924,1924,0
20240812,135100,66876046,1924,1924,1924,1924,0
20240812,135000,66876046,1924,1924,1924,1924,0
20240812,134900,66876046,1924,1924,1924,1924,0
20240812,134800,66876046,1924,1924,1924,1924,0
20240812,134700,66876046,1924,1924,1924,1924,1
20240812,134600,66874122,1924,1924,1924,1924,0
20240812,134500,66874122,1924,1924,1924,1924,0
20240812,134400,66874122,1924,1924,1924,1924,0
20240812,134300,66874122,1924,1924,1924,1924,0
20240812,134200,66874122,1924,1924,1924,1924,409
20240812,134100,66087206,1924,1924,1924,1924,0
20240812,134000,66087206,1924,1924,1924,1924,264
20240812,133900,65579270,1926,1926,1926,1926,2
20240812,133800,65575418,1928,1928,1928,1928,1
20240812,133700,65573490,1928,1928,1928,1928,0
20240812,133600,65573490,1928,1928,1928,1928,0
20240812,133500,65573490,1928,1928,1928,1928,1
20240812,133400,65571562,1929,1929,1929,1929,0
20240812,133300,65571562,1929,1929,1929,1929,0
20240812,133200,65571562,1929,1929,1929,1929,0
20240812,133100,65571562,1929,1929,1929,1929,0
20240812,133000,65571562,1929,1929,1929,1929,0
20240812,132900,65571562,1929,1929,1929,1929,0
20240812,132800,65571562,1929,1929,1929,1929,0
20240812,132700,65571562,1929,1929,1929,1929,0
20240812,132600,65571562,1929,1929,1929,1929,0
20240812,132500,65571562,1929,1929,1929,1929,0
20240812,132400,65571562,1929,1929,1929,1929,1
20240812,132300,65569633,1922,1922,1922,1922,0
20240812,132200,65569633,1922,1922,1922,1922,0
20240812,132100,65569633,1922,1922,1922,1922,0
20240812,132000,65569633,1922,1922,1922,1922,995
20240812,131900,63657243,1922,1922,1922,1922,0
20240812,131800,63657243,1922,1922,1922,1922,0
20240812,131700,63657243,1922,1922,1922,1922,0
20240812,131600,63657243,1922,1922,1922,1922,0
20240812,131500,63657243,1922,1922,1922,1922,0
20240812,131400,63657243,1922,1922,1922,1922,153
20240812,131300,63363177,1922,1922,1922,1922,0
20240812,131200,63363177,1922,1922,1922,1922,0
20240812,131100,63363177,1922,1922,1922,1922,144
20240812,131000,63086409,1922,1923,1925,1922,672
20240812,130900,61794039,1923,1923,1923,1923,1
20240812,130800,61792116,1922,1922,1922,1922,50
20240812,130700,61696016,1922,1922,1922,1922,0
20240812,130600,61696016,1922,1922,1922,1922,50
20240812,130500,61599916,1929,1929,1929,1929,1
20240812,130400,61597987,1929,1929,1929,1929,50
20240812,130300,61501537,1929,1929,1929,1929,447
20240812,130200,60639274,1929,1929,1929,1929,168
20240812,130100,60315202,1929,1929,1929,1929,50
20240812,130000,60218752,1930,1930,1930,1930,0
20240812,125900,60218752,1930,1930,1930,1930,0
20240812,125800,60218752,1930,1930,1930,1930,0
20240812,125700,60218752,1930,1930,1930,1930,0
20240812,125600,60218752,1930,1930,1930,1930,1
20240812,125500,60216822,1930,1930,1930,1930,200
20240812,125400,59830822,1929,1929,1929,1929,0
20240812,125300,59830822,1929,1929,1929,1929,0
20240812,125200,59830822,1929,1929,1929,1929,337
20240812,125100,59180749,1929,1929,1929,1929,0
20240812,125000,59180749,1929,1929,1929,1929,1
20240812,124900,59178820,1920,1920,1920,1920,0
20240812,124800,59178820,1920,1920,1920,1920,0
20240812,124700,59178820,1920,1920,1920,1920,0
20240812,124600,59178820,1920,1929,1929,1920,107
20240812,124500,58973040,1929,1929,1929,1929,0
20240812,124400,58973040,1929,1929,1929,1929,0
20240812,124300,58973040,1929,1929,1929,1929,0
20240812,124200,58973040,1929,1929,1929,1929,0
20240812,124100,58973040,1929,1929,1929,1929,0
20240812,124000,58973040,1929,1929,1929,1929,0
20240812,123900,58973040,1929,1929,1929,1929,1
20240812,123800,58971111,1929,1929,1929,1929,3
20240812,123700,58965324,1929,1929,1929,1929,7
20240812,123600,58951821,1928,1928,1928,1928,0
20240812,123500,58951821,1928,1928,1928,1928,0
20240812,123400,58951821,1928,1926,1928,1926,130
20240812,123300,58701331,1923,1923,1923,1923,0
20240812,123200,58701331,1923,1923,1923,1923,0
20240812,123100,58701331,1923,1923,1923,1923,0
20240812,123000,58701331,1923,1923,1923,1923,1
20240812,122900,58699408,1923,1923,1923,1923,4
20240812,122800,58691716,1923,1923,1923,1923,101
20240812,122700,58497493,1923,1923,1923,1923,15
20240812,122600,58468648,1923,1924,1924,1923,60
20240812,122500,58353258,1924,1926,1926,1924,21
20240812,122400,58312852,1920,1920,1920,1920,0
20240812,122300,58312852,1920,1920,1920,1920,1
20240812,122200,58310932,1920,1920,1920,1920,0
20240812,122100,58310932,1920,1920,1920,1920,1
20240812,122000,58309012,1925,1923,1925,1920,246
20240812,121900,57836104,1923,1923,1923,1923,0
20240812,121800,57836104,1923,1923,1923,1923,1
20240812,121700,57834181,1923,1923,1923,1923,0
20240812,121600,57834181,1923,1923,1923,1923,0
20240812,121500,57834181,1923,1923,1923,1923,1
20240812,121400,57832258,1923,1923,1923,1923,2
20240812,121300,57828412,1925,1925,1925,1925,0
20240812,121200,57828412,1925,1925,1925,1925,0
20240812,121100,57828412,1925,1925,1925,1925,0
20240812,121000,57828412,1925,1925,1925,1925,6
20240812,120900,57816862,1926,1926,1926,1926,1
20240812,120800,57814936,1926,1926,1926,1926,0
20240812,120700,57814936,1926,1926,1926,1926,49
20240812,120600,57720562,1926,1926,1926,1926,1
20240812,120500,57718636,1926,1926,1926,1926,0
20240812,120400,57718636,1926,1926,1926,1926,29
20240812,120300,57662782,1926,1926,1926,1926,41
20240812,120200,57583816,1927,1925,1927,1925,400
20240812,120100,56813146,1925,1925,1925,1925,0
20240812,120000,56813146,1925,1925,1925,1925,13
20240812,115900,56788121,1925,1925,1925,1925,100
20240812,115800,56595621,1925,1925,1925,1925,0
20240812,115700,56595621,1925,1925,1925,1925,30
20240812,115600,56537871,1926,1926,1926,1926,0
20240812,115500,56537871,1926,1926,1926,1926,0
20240812,115400,56537871,1926,1926,1926,1926,5
20240812,115300,56528241,1926,1926,1926,1926,0
20240812,115200,56528241,1926,1926,1926,1926,0
20240812,115100,56528241,1926,1926,1926,1926,0
20240812,115000,56528241,1926,1926,1926,1926,0
20240812,114900,56528241,1926,1926,1926,1926,0
20240812,114800,56528241,1926,1926,1926,1926,0
20240812,114700,56528241,1926,1926,1926,1926,0
20240812,114600,56528241,1926,1926,1926,1926,0
20240812,114500,56528241,1926,1925,1926,1925,350
20240812,114400,55854490,1925,1925,1925,1925,0
20240812,114300,55854490,1925,1920,1925,1920,15
20240812,114200,55825685,1920,1924,1924,1920,786
20240812,114100,54316358,1925,1925,1925,1925,5
20240812,114000,54306733,1925,1925,1925,1925,0
20240812,113900,54306733,1925,1925,1925,1925,20
20240812,113800,54268233,1925,1925,1925,1925,0
20240812,113700,54268233,1925,1925,1925,1925,1
20240812,113600,54266308,1925,1925,1925,1925,0
20240812,113500,54266308,1925,1925,1925,1925,0
20240812,113400,54266308,1925,1925,1925,1925,370
20240812,113300,53554058,1925,1924,1925,1924,5
20240812,113200,53544434,1924,1924,1924,1924,1
20240812,113100,53542510,1920,1920,1920,1920,3
20240812,113000,53536750,1919,1919,1919,1919,0
20240812,112900,53536750,1919,1922,1922,1919,7527
20240812,112800,39070126,1922,1922,1922,1922,0
20240812,112700,39070126,1922,1921,1922,1921,3
20240812,112600,39064362,1921,1921,1921,1921,0
20240812,112500,39064362,1921,1921,1921,1921,5
20240812,112400,39054757,1921,1921,1921,1921,0
20240812,112300,39054757,1921,1921,1921,1921,0
20240812,112200,39054757,1921,1921,1921,1921,0
20240812,112100,39054757,1921,1921,1921,1921,0
20240812,112000,39054757,1921,1921,1921,1921,0
20240812,111900,39054757,1921,1921,1921,1921,1
20240812,111800,39052836,1922,1922,1922,1922,0
20240812,111700,39052836,1922,1922,1922,1922,0
20240812,111600,39052836,1922,1922,1922,1922,0
20240812,111500,39052836,1922,1922,1922,1922,0
20240812,111400,39052836,1922,1922,1922,1922,6
20240812,111300,39041304,1922,1922,1922,1922,0
20240812,111200,39041304,1922,1922,1922,1922,0
20240812,111100,39041304,1922,1922,1922,1922,16
20240812,111000,39010552,1922,1922,1922,1922,10
20240812,110900,38991332,1920,1920,1920,1920,0
20240812,110800,38991332,1920,1920,1920,1920,0
20240812,110700,38991332,1920,1920,1920,1920,0
20240812,110600,38991332,1920,1920,1920,1920,80
20240812,110500,38837732,1920,1920,1920,1920,0
20240812,110400,38837732,1920,1920,1920,1920,0
20240812,110300,38837732,1920,1920,1920,1920,0
20240812,110200,38837732,1920,1920,1920,1920,0
20240812,110100,38837732,1920,1920,1920,1920,0
20240812,110000,38837732,1920,1922,1922,1920,4898
20240812,105900,29430237,1922,1922,1922,1922,0
20240812,105800,29430237,1922,1924,1924,1922,399
20240812,105700,28663054,1924,1924,1924,1924,0
20240812,105600,28663054,1924,1924,1924,1924,0
20240812,105500,28663054,1924,1924,1924,1924,2
20240812,105400,28659206,1922,1922,1922,1922,8
20240812,105300,28643830,1922,1922,1922,1922,0
20240812,105200,28643830,1922,1922,1922,1922,0
20240812,105100,28643830,1922,1922,1922,1922,2
20240812,105000,28639986,1925,1925,1925,1925,0
20240812,104900,28639986,1925,1925,1925,1925,0
20240812,104800,28639986,1925,1925,1925,1925,1
20240812,104700,28638061,1925,1925,1925,1925,0
20240812,104600,28638061,1925,1925,1925,1925,2
20240812,104500,28634211,1922,1922,1922,1922,0
20240812,104400,28634211,1922,1922,1922,1922,0
20240812,104300,28634211,1922,1922,1922,1922,0
20240812,104200,28634211,1922,1922,1922,1922,55
20240812,104100,28528501,1922,1922,1922,1922,0
20240812,104000,28528501,1922,1922,1922,1922,0
20240812,103900,28528501,1922,1922,1922,1922,0
20240812,103800,28528501,1922,1922,1922,1922,87
20240812,103700,28361287,1925,1925,1925,1925,0
20240812,103600,28361287,1925,1925,1925,1925,0
20240812,103500,28361287,1925,1925,1925,1925,1
20240812,103400,28359362,1922,1922,1922,1922,0
20240812,103300,28359362,1922,1922,1922,1922,0
20240812,103200,28359362,1922,1922,1922,1922,10
20240812,103100,28340142,1921,1921,1921,1921,0
20240812,103000,28340142,1921,1921,1921,1921,7
20240812,102900,28326695,1922,1924,1924,1922,1001
20240812,102800,26401177,1925,1925,1925,1925,0
20240812,102700,26401177,1925,1925,1925,1925,0
20240812,102600,26401177,1925,1925,1925,1925,229
20240812,102500,25960352,1926,1926,1926,1926,525
20240812,102400,24949202,1926,1926,1926,1926,705
20240812,102300,23591372,1927,1927,1927,1927,0
20240812,102200,23591372,1927,1927,1927,1927,30
20240812,102100,23533562,1927,1927,1927,1927,2
20240812,102000,23529708,1925,1925,1925,1925,0
20240812,101900,23529708,1925,1925,1925,1925,0
20240812,101800,23529708,1925,1926,1926,1925,40
20240812,101700,23452703,1926,1926,1926,1926,3
20240812,101600,23446925,1930,1930,1930,1930,0
20240812,101500,23446925,1930,1930,1930,1930,0
20240812,101400,23446925,1930,1930,1930,1930,0
20240812,101300,23446925,1930,1930,1930,1930,2
20240812,101200,23443065,1928,1928,1928,1928,753
20240812,101100,21991281,1928,1928,1928,1928,2
20240812,101000,21987425,1928,1928,1928,1928,1
20240812,100900,21985497,1925,1927,1928,1925,100
20240812,100800,21792824,1927,1927,1927,1927,1
20240812,100700,21790897,1927,1927,1927,1927,1
20240812,100600,21788970,1927,1927,1927,1927,1
20240812,100500,21787043,1928,1928,1928,1928,5
20240812,100400,21777403,1925,1926,1926,1925,78
20240812,100300,21627183,1926,1926,1926,1926,30
20240812,100200,21569403,1926,1926,1926,1926,328
20240812,100100,20937675,1926,1926,1926,1926,0
20240812,100000,20937675,1926,1928,1928,1926,1965
20240812,095900,17151836,1927,1927,1927,1927,91
20240812,095800,16976479,1927,1927,1927,1927,0
20240812,095700,16976479,1927,1927,1927,1927,10
20240812,095600,16957209,1928,1928,1928,1928,0
20240812,095500,16957209,1928,1928,1928,1928,0
20240812,095400,16957209,1928,1927,1928,1927,44
20240812,095300,16872417,1927,1927,1927,1927,40
20240812,095200,16795337,1928,1928,1928,1928,11
20240812,095100,16774129,1928,1928,1928,1928,3
20240812,095000,16768345,1927,1927,1927,1927,1385
20240812,094900,14099450,1926,1927,1927,1926,6
20240812,094800,14087890,1927,1927,1927,1927,0
20240812,094700,14087890,1927,1927,1927,1927,25
20240812,094600,14039715,1927,1927,1927,1927,0
20240812,094500,14039715,1927,1927,1927,1927,1
20240812,094400,14037788,1927,1927,1927,1927,20
20240812,094300,13999248,1928,1928,1928,1928,0
20240812,094200,13999248,1928,1928,1928,1928,20
20240812,094100,13960688,1931,1931,1931,1931,0
20240812,094000,13960688,1931,1931,1931,1931,1
20240812,093900,13958757,1928,1931,1931,1928,27
20240812,093800,13906695,1932,1932,1932,1932,696
20240812,093700,12562023,1928,1930,1930,1928,156
20240812,093600,12261247,1930,1930,1930,1930,0
20240812,093500,12261247,1930,1930,1930,1930,0
20240812,093400,12261247,1930,1930,1930,1930,4
20240812,093300,12253527,1930,1931,1931,1930,61
20240812,093200,12135796,1931,1931,1931,1931,1
20240812,093100,12133865,1932,1932,1932,1932,1
20240812,093000,12131933,1929,1931,1931,1929,40
20240812,092900,12054765,1930,1930,1930,1930,0
20240812,092800,12054765,1930,1930,1930,1930,0
20240812,092700,12054765,1930,1931,1931,1930,61
20240812,092600,11937008,1932,1932,1932,1932,100
20240812,092500,11743808,1932,1932,1932,1932,2
20240812,092400,11739944,1932,1932,1932,1932,69
20240812,092300,11606636,1933,1933,1934,1933,124
20240812,092200,11366844,1934,1934,1934,1933,9
20240812,092100,11349444,1934,1935,1935,1934,10
20240812,092000,11330100,1936,1936,1936,1936,1
20240812,091900,11328164,1937,1937,1937,1937,0
20240812,091800,11328164,1937,1937,1937,1937,0
20240812,091700,11328164,1937,1937,1937,1937,0
20240812,091600,11328164,1937,1937,1937,1937,2
20240812,091500,11324290,1938,1938,1938,1938,2
20240812,091400,11320414,1930,1930,1930,1930,500
20240812,091300,10355414,1930,1930,1930,1930,3
20240812,091200,10349624,1930,1939,1939,1930,110
20240812,091100,10136424,1939,1939,1939,1939,0
20240812,091000,10136424,1939,1939,1939,1939,0
20240812,090900,10136424,1939,1939,1939,1939,0
20240812,090800,10136424,1939,1921,1939,1920,2250
20240812,090700,5811642,1921,1921,1921,1921,0
20240812,090600,5811642,1921,1922,1922,1921,650
20240812,090500,4562754,1928,1928,1928,1928,0
20240812,090400,4562754,1928,1928,1933,1928,1309
20240812,090300,2038942,1933,1933,1933,1933,3
20240812,090200,2033143,1930,1928,1930,1928,191
20240812,090100,1664640,1920,1920,1920,1920,0
20240812,090000,1664640,1920,1920,1920,1920,867