KissMeData/042510/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,192400,603664890,1930,1930,1930,1930,3674
20241108,192300,603664890,1930,1930,1930,1930,0
20241108,192200,603664890,1930,1930,1930,1930,0
20241108,192100,603664890,1930,1930,1930,1930,0
20241108,192000,603664890,1930,1930,1930,1930,0
20241108,191900,603664890,1930,1930,1930,1930,0
20241108,191800,603664890,1930,1930,1930,1930,0
20241108,191700,603664890,1930,1930,1930,1930,0
20241108,191600,603664890,1930,1930,1930,1930,0
20241108,191500,603664890,1930,1930,1930,1930,0
20241108,191400,603664890,1930,1930,1930,1930,0
20241108,191300,603664890,1930,1930,1930,1930,0
20241108,191200,603664890,1930,1930,1930,1930,0
20241108,191100,603664890,1930,1930,1930,1930,0
20241108,191000,603664890,1930,1930,1930,1930,0
20241108,190900,603664890,1930,1930,1930,1930,0
20241108,190800,603664890,1930,1930,1930,1930,0
20241108,190700,603664890,1930,1930,1930,1930,0
20241108,190600,603664890,1930,1930,1930,1930,0
20241108,190500,603664890,1930,1930,1930,1930,0
20241108,190400,603664890,1930,1930,1930,1930,0
20241108,190300,603664890,1930,1930,1930,1930,0
20241108,190200,603664890,1930,1930,1930,1930,0
20241108,190100,603664890,1930,1930,1930,1930,0
20241108,190000,603664890,1930,1930,1930,1930,0
20241108,185900,603664890,1930,1930,1930,1930,0
20241108,185800,603664890,1930,1930,1930,1930,0
20241108,185700,603664890,1930,1930,1930,1930,0
20241108,185600,603664890,1930,1930,1930,1930,0
20241108,185500,603664890,1930,1930,1930,1930,0
20241108,185400,603664890,1930,1930,1930,1930,3674
20241108,185300,603664890,1930,1930,1930,1930,0
20241108,185200,603664890,1930,1930,1930,1930,0
20241108,185100,603664890,1930,1930,1930,1930,0
20241108,185000,603664890,1930,1930,1930,1930,0
20241108,184900,603664890,1930,1930,1930,1930,0
20241108,184800,603664890,1930,1930,1930,1930,0
20241108,184700,603664890,1930,1930,1930,1930,0
20241108,184600,603664890,1930,1930,1930,1930,0
20241108,184500,603664890,1930,1930,1930,1930,0
20241108,184400,603664890,1930,1930,1930,1930,0
20241108,184300,603664890,1930,1930,1930,1930,0
20241108,184200,603664890,1930,1930,1930,1930,0
20241108,184100,603664890,1930,1930,1930,1930,0
20241108,184000,603664890,1930,1930,1930,1930,0
20241108,183900,603664890,1930,1930,1930,1930,0
20241108,183800,603664890,1930,1930,1930,1930,0
20241108,183700,603664890,1930,1930,1930,1930,0
20241108,183600,603664890,1930,1930,1930,1930,0
20241108,183500,603664890,1930,1930,1930,1930,0
20241108,183400,603664890,1930,1930,1930,1930,0
20241108,183300,603664890,1930,1930,1930,1930,0
20241108,183200,603664890,1930,1930,1930,1930,0
20241108,183100,603664890,1930,1930,1930,1930,0
20241108,183000,603664890,1930,1930,1930,1930,0
20241108,182900,603664890,1930,1930,1930,1930,0
20241108,182800,603664890,1930,1930,1930,1930,0
20241108,182700,603664890,1930,1930,1930,1930,0
20241108,182600,603664890,1930,1930,1930,1930,0
20241108,182500,603664890,1930,1930,1930,1930,0
20241108,182400,603664890,1930,1930,1930,1930,3674
20241108,182300,603664890,1930,1930,1930,1930,0
20241108,182200,603664890,1930,1930,1930,1930,0
20241108,182100,603664890,1930,1930,1930,1930,0
20241108,182000,603664890,1930,1930,1930,1930,0
20241108,181900,603664890,1930,1930,1930,1930,0
20241108,181800,603664890,1930,1930,1930,1930,0
20241108,181700,603664890,1930,1930,1930,1930,0
20241108,181600,603664890,1930,1930,1930,1930,0
20241108,181500,603664890,1930,1930,1930,1930,0
20241108,181400,603664890,1930,1930,1930,1930,0
20241108,181300,603664890,1930,1930,1930,1930,0
20241108,181200,603664890,1930,1930,1930,1930,0
20241108,181100,603664890,1930,1930,1930,1930,0
20241108,181000,603664890,1930,1930,1930,1930,0
20241108,180900,603664890,1930,1930,1930,1930,0
20241108,180800,603664890,1930,1930,1930,1930,0
20241108,180700,603664890,1930,1930,1930,1930,0
20241108,180600,603664890,1930,1930,1930,1930,0
20241108,180500,603664890,1930,1930,1930,1930,0
20241108,180400,603664890,1930,1930,1930,1930,0
20241108,180300,603664890,1930,1930,1930,1930,0
20241108,180200,603664890,1930,1930,1930,1930,0
20241108,180100,603664890,1930,1930,1930,1930,0
20241108,180000,603664890,1930,1930,1930,1930,0
20241108,175900,603664890,1930,1930,1930,1930,0
20241108,175800,603664890,1930,1930,1930,1930,0
20241108,175700,603664890,1930,1930,1930,1930,0
20241108,175600,603664890,1930,1930,1930,1930,0
20241108,175500,603664890,1930,1930,1930,1930,0
20241108,175400,603664890,1930,1930,1930,1930,3674
20241108,175300,603664890,1930,1930,1930,1930,0
20241108,175200,603664890,1930,1930,1930,1930,0
20241108,175100,603664890,1930,1930,1930,1930,0
20241108,175000,603664890,1930,1930,1930,1930,0
20241108,174900,603664890,1930,1930,1930,1930,0
20241108,174800,603664890,1930,1930,1930,1930,0
20241108,174700,603664890,1930,1930,1930,1930,0
20241108,174600,603664890,1930,1930,1930,1930,0
20241108,174500,603664890,1930,1930,1930,1930,0
20241108,174400,603664890,1930,1930,1930,1930,0
20241108,174300,603664890,1930,1930,1930,1930,0
20241108,174200,603664890,1930,1930,1930,1930,0
20241108,174100,603664890,1930,1930,1930,1930,0
20241108,174000,603664890,1930,1930,1930,1930,0
20241108,173900,603664890,1930,1930,1930,1930,0
20241108,173800,603664890,1930,1930,1930,1930,0
20241108,173700,603664890,1930,1930,1930,1930,0
20241108,173600,603664890,1930,1930,1930,1930,0
20241108,173500,603664890,1930,1930,1930,1930,0
20241108,173400,603664890,1930,1930,1930,1930,0
20241108,173300,603664890,1930,1930,1930,1930,0
20241108,173200,603664890,1930,1930,1930,1930,0
20241108,173100,603664890,1930,1930,1930,1930,0
20241108,173000,603664890,1930,1930,1930,1930,0
20241108,172900,603664890,1930,1930,1930,1930,0
20241108,172800,603664890,1930,1930,1930,1930,0
20241108,172700,603664890,1930,1930,1930,1930,0
20241108,172600,603664890,1930,1930,1930,1930,0
20241108,172500,603664890,1930,1930,1930,1930,0
20241108,172400,603664890,1930,1930,1930,1930,3674
20241108,172300,603664890,1930,1930,1930,1930,0
20241108,172200,603664890,1930,1930,1930,1930,0
20241108,172100,603664890,1930,1930,1930,1930,0
20241108,172000,603664890,1930,1930,1930,1930,0
20241108,171900,603664890,1930,1930,1930,1930,0
20241108,171800,603664890,1930,1930,1930,1930,0
20241108,171700,603664890,1930,1930,1930,1930,0
20241108,171600,603664890,1930,1930,1930,1930,0
20241108,171500,603664890,1930,1930,1930,1930,0
20241108,171400,603664890,1930,1930,1930,1930,0
20241108,171300,603664890,1930,1930,1930,1930,0
20241108,171200,603664890,1930,1930,1930,1930,0
20241108,171100,603664890,1930,1930,1930,1930,0
20241108,171000,603664890,1930,1930,1930,1930,0
20241108,170900,603664890,1930,1930,1930,1930,0
20241108,170800,603664890,1930,1930,1930,1930,0
20241108,170700,603664890,1930,1930,1930,1930,0
20241108,170600,603664890,1930,1930,1930,1930,0
20241108,170500,603664890,1930,1930,1930,1930,0
20241108,170400,603664890,1930,1930,1930,1930,0
20241108,170300,603664890,1930,1930,1930,1930,0
20241108,170200,603664890,1930,1930,1930,1930,0
20241108,170100,603664890,1930,1930,1930,1930,0
20241108,170000,603664890,1930,1930,1930,1930,0
20241108,165900,603664890,1930,1930,1930,1930,0
20241108,165800,603664890,1930,1930,1930,1930,0
20241108,165700,603664890,1930,1930,1930,1930,0
20241108,165600,603664890,1930,1930,1930,1930,0
20241108,165500,603664890,1930,1930,1930,1930,0
20241108,165400,603664890,1930,1930,1930,1930,3674
20241108,165300,603664890,1930,1930,1930,1930,0
20241108,165200,603664890,1930,1930,1930,1930,0
20241108,165100,603664890,1930,1930,1930,1930,0
20241108,165000,603664890,1930,1930,1930,1930,0
20241108,164900,603664890,1930,1930,1930,1930,0
20241108,164800,603664890,1930,1930,1930,1930,0
20241108,164700,603664890,1930,1930,1930,1930,0
20241108,164600,603664890,1930,1930,1930,1930,0
20241108,164500,603664890,1930,1930,1930,1930,0
20241108,164400,603664890,1930,1930,1930,1930,0
20241108,164300,603664890,1930,1930,1930,1930,0
20241108,164200,603664890,1930,1930,1930,1930,0
20241108,164100,603664890,1930,1930,1930,1930,0
20241108,164000,603664890,1930,1930,1930,1930,0
20241108,163900,603664890,1930,1930,1930,1930,0
20241108,163800,603664890,1930,1930,1930,1930,0
20241108,163700,603664890,1930,1930,1930,1930,0
20241108,163600,603664890,1930,1930,1930,1930,0
20241108,163500,603664890,1930,1930,1930,1930,0
20241108,163400,603664890,1930,1930,1930,1930,0
20241108,163300,603664890,1930,1930,1930,1930,0
20241108,163200,603664890,1930,1930,1930,1930,0
20241108,163100,603664890,1930,1930,1930,1930,0
20241108,163000,603664890,1930,1930,1930,1930,0
20241108,162900,603664890,1930,1930,1930,1930,0
20241108,162800,603664890,1930,1930,1930,1930,0
20241108,162700,603664890,1930,1930,1930,1930,0
20241108,162600,603664890,1930,1930,1930,1930,0
20241108,162500,603664890,1930,1930,1930,1930,0
20241108,162400,603664890,1930,1930,1930,1930,3674
20241108,162300,603664890,1930,1930,1930,1930,0
20241108,162200,603664890,1930,1930,1930,1930,0
20241108,162100,603664890,1930,1930,1930,1930,0
20241108,162000,603664890,1930,1930,1930,1930,0
20241108,161900,603664890,1930,1930,1930,1930,0
20241108,161800,603664890,1930,1930,1930,1930,0
20241108,161700,603664890,1930,1930,1930,1930,0
20241108,161600,603664890,1930,1930,1930,1930,0
20241108,161500,603664890,1930,1930,1930,1930,0
20241108,161400,603664890,1930,1930,1930,1930,0
20241108,161300,603664890,1930,1930,1930,1930,0
20241108,161200,603664890,1930,1930,1930,1930,0
20241108,161100,603664890,1930,1930,1930,1930,0
20241108,161000,603664890,1930,1930,1930,1930,0
20241108,160900,603664890,1930,1930,1930,1930,0
20241108,160800,603664890,1930,1930,1930,1930,0
20241108,160700,603664890,1930,1930,1930,1930,0
20241108,160600,603664890,1930,1930,1930,1930,0
20241108,160500,603664890,1930,1930,1930,1930,0
20241108,160400,603664890,1930,1930,1930,1930,0
20241108,160300,603664890,1930,1930,1930,1930,0
20241108,160200,603664890,1930,1930,1930,1930,0
20241108,160100,603664890,1930,1930,1930,1930,0
20241108,160000,603664890,1930,1930,1930,1930,0
20241108,155900,603664890,1930,1930,1930,1930,0
20241108,155800,603664890,1930,1930,1930,1930,0
20241108,155700,603664890,1930,1930,1930,1930,0
20241108,155600,603664890,1930,1930,1930,1930,0
20241108,155500,603664890,1930,1930,1930,1930,0
20241108,155400,603664890,1930,1930,1930,1930,3674
20241108,155300,603664890,1930,1930,1930,1930,0
20241108,155200,603664890,1930,1930,1930,1930,0
20241108,155100,603664890,1930,1930,1930,1930,0
20241108,155000,603664890,1930,1930,1930,1930,0
20241108,154900,603664890,1930,1930,1930,1930,0
20241108,154800,603664890,1930,1930,1930,1930,0
20241108,154700,603664890,1930,1930,1930,1930,0
20241108,154600,603664890,1930,1930,1930,1930,0
20241108,154500,603664890,1930,1930,1930,1930,0
20241108,154400,603664890,1930,1930,1930,1930,0
20241108,154300,603664890,1930,1930,1930,1930,0
20241108,154200,603664890,1930,1930,1930,1930,0
20241108,154100,603664890,1930,1930,1930,1930,0
20241108,154000,603664890,1930,1930,1930,1930,0
20241108,153900,603664890,1930,1930,1930,1930,0
20241108,153800,603664890,1930,1930,1930,1930,0
20241108,153700,603664890,1930,1930,1930,1930,0
20241108,153600,603664890,1930,1930,1930,1930,0
20241108,153500,603664890,1930,1930,1930,1930,0
20241108,153400,603664890,1930,1930,1930,1930,0
20241108,153300,603664890,1930,1930,1930,1930,0
20241108,153200,603664890,1930,1930,1930,1930,0
20241108,153100,603664890,1930,1930,1930,1930,0
20241108,153000,603664890,1930,1930,1930,1930,3674
20241108,152900,596574070,1923,1923,1923,1923,0
20241108,152800,596574070,1923,1923,1923,1923,0
20241108,152700,596574070,1923,1923,1923,1923,0
20241108,152600,596574070,1923,1923,1923,1923,0
20241108,152500,596574070,1923,1923,1923,1923,0
20241108,152400,596574070,1923,1923,1923,1923,0
20241108,152300,596574070,1923,1923,1923,1923,0
20241108,152200,596574070,1923,1923,1923,1923,0
20241108,152100,596574070,1923,1923,1923,1923,0
20241108,152000,596574070,1923,1923,1923,1923,0
20241108,151900,596574070,1923,1924,1924,1923,26
20241108,151800,596524071,1924,1921,1924,1919,1730
20241108,151700,593202933,1920,1924,1924,1920,3547
20241108,151600,586388702,1924,1925,1925,1924,1202
20241108,151500,584075904,1926,1921,1926,1920,2953
20241108,151400,578403307,1921,1926,1926,1921,123
20241108,151300,578167019,1926,1926,1926,1926,89
20241108,151200,577995605,1926,1921,1927,1921,650
20241108,151100,576746022,1927,1927,1927,1927,0
20241108,151000,576746022,1927,1921,1927,1920,1197
20241108,150900,574447526,1928,1928,1928,1928,0
20241108,150800,574447526,1928,1928,1928,1928,0
20241108,150700,574447526,1928,1928,1928,1928,0
20241108,150600,574447526,1928,1928,1928,1928,0
20241108,150500,574447526,1928,1928,1928,1928,1
20241108,150400,574445598,1920,1920,1920,1920,1
20241108,150300,574443678,1920,1920,1920,1920,3062
20241108,150200,568564638,1920,1929,1929,1920,1801
20241108,150100,565101827,1929,1929,1929,1929,0
20241108,150000,565101827,1929,1929,1929,1929,0
20241108,145900,565101827,1929,1929,1929,1929,0
20241108,145800,565101827,1929,1929,1929,1929,0
20241108,145700,565101827,1929,1929,1929,1929,0
20241108,145600,565101827,1929,1929,1929,1929,0
20241108,145500,565101827,1929,1929,1929,1929,0
20241108,145400,565101827,1929,1924,1929,1924,2542
20241108,145300,560209418,1924,1924,1924,1924,67
20241108,145200,560080510,1924,1924,1924,1924,0
20241108,145100,560080510,1924,1924,1924,1924,526
20241108,145000,559068486,1924,1924,1924,1924,0
20241108,144900,559068486,1924,1924,1924,1924,0
20241108,144800,559068486,1924,1923,1924,1923,3800
20241108,144700,551757400,1923,1923,1923,1923,10
20241108,144600,551738170,1923,1923,1923,1923,0
20241108,144500,551738170,1923,1923,1923,1923,0
20241108,144400,551738170,1923,1923,1923,1923,0
20241108,144300,551738170,1923,1923,1923,1923,75
20241108,144200,551593945,1923,1923,1923,1923,0
20241108,144100,551593945,1923,1921,1923,1921,2
20241108,144000,551590101,1924,1924,1924,1924,0
20241108,143900,551590101,1924,1920,1924,1920,479
20241108,143800,550670414,1921,1923,1923,1920,5340
20241108,143700,540409420,1924,1924,1924,1924,4435
20241108,143600,531876480,1927,1924,1927,1924,111
20241108,143500,531662883,1927,1927,1927,1924,236
20241108,143400,531208730,1929,1929,1929,1929,0
20241108,143300,531208730,1929,1929,1929,1929,0
20241108,143200,531208730,1929,1929,1929,1929,0
20241108,143100,531208730,1929,1929,1929,1929,4
20241108,143000,531201014,1929,1929,1929,1929,0
20241108,142900,531201014,1929,1929,1929,1929,0
20241108,142800,531201014,1929,1928,1929,1928,9
20241108,142700,531183660,1924,1924,1924,1924,30
20241108,142600,531125940,1930,1930,1930,1930,0
20241108,142500,531125940,1930,1930,1930,1930,0
20241108,142400,531125940,1930,1930,1930,1930,0
20241108,142300,531125940,1930,1930,1930,1930,0
20241108,142200,531125940,1930,1930,1930,1930,3
20241108,142100,531120150,1926,1930,1930,1926,98
20241108,142000,530931186,1930,1930,1930,1930,0
20241108,141900,530931186,1930,1930,1930,1930,0
20241108,141800,530931186,1930,1930,1930,1930,0
20241108,141700,530931186,1930,1930,1930,1930,0
20241108,141600,530931186,1930,1930,1930,1930,0
20241108,141500,530931186,1930,1930,1930,1930,20
20241108,141400,530892586,1921,1921,1921,1921,0
20241108,141300,530892586,1921,1922,1922,1921,508
20241108,141200,529916218,1930,1930,1930,1930,0
20241108,141100,529916218,1930,1930,1930,1930,0
20241108,141000,529916218,1930,1930,1930,1930,0
20241108,140900,529916218,1930,1930,1930,1930,0
20241108,140800,529916218,1930,1930,1930,1930,0
20241108,140700,529916218,1930,1930,1930,1930,0
20241108,140600,529916218,1930,1930,1930,1930,20
20241108,140500,529877618,1930,1930,1930,1930,0
20241108,140400,529877618,1930,1929,1930,1929,6
20241108,140300,529866043,1922,1922,1922,1922,0
20241108,140200,529866043,1922,1927,1927,1922,2505
20241108,140100,525048136,1930,1928,1930,1927,821
20241108,140000,523465732,1930,1930,1930,1930,0
20241108,135900,523465732,1930,1930,1930,1930,0
20241108,135800,523465732,1930,1930,1930,1930,0
20241108,135700,523465732,1930,1930,1930,1930,0
20241108,135600,523465732,1930,1930,1930,1930,0
20241108,135500,523465732,1930,1930,1930,1930,0
20241108,135400,523465732,1930,1930,1930,1930,0
20241108,135300,523465732,1930,1930,1930,1930,100
20241108,135200,523272732,1930,1929,1930,1928,4
20241108,135100,523265015,1928,1930,1930,1928,1221
20241108,135000,520910017,1930,1930,1930,1930,168
20241108,134900,520585777,1930,1932,1932,1930,620
20241108,134800,519388831,1933,1933,1933,1933,499
20241108,134700,518424264,1936,1936,1936,1936,0
20241108,134600,518424264,1936,1936,1936,1936,0
20241108,134500,518424264,1936,1931,1936,1931,302
20241108,134400,517841097,1936,1936,1936,1936,0
20241108,134300,517841097,1936,1936,1936,1936,0
20241108,134200,517841097,1936,1931,1936,1930,747
20241108,134100,516399110,1931,1933,1933,1931,6764
20241108,134000,503330174,1933,1933,1933,1933,30
20241108,133900,503272184,1936,1936,1936,1936,0
20241108,133800,503272184,1936,1936,1936,1936,0
20241108,133700,503272184,1936,1936,1936,1936,0
20241108,133600,503272184,1936,1936,1936,1936,0
20241108,133500,503272184,1936,1936,1936,1936,1
20241108,133400,503270248,1933,1933,1933,1933,2000
20241108,133300,499404248,1933,1933,1937,1933,438
20241108,133200,498557590,1935,1936,1936,1935,259
20241108,133100,498056167,1936,1936,1936,1936,1
20241108,133000,498054231,1933,1933,1933,1933,100
20241108,132900,497860931,1934,1934,1934,1934,50
20241108,132800,497764231,1937,1937,1937,1937,0
20241108,132700,497764231,1937,1937,1937,1937,0
20241108,132600,497764231,1937,1937,1937,1937,0
20241108,132500,497764231,1937,1937,1937,1937,1
20241108,132400,497762294,1933,1933,1933,1933,0
20241108,132300,497762294,1933,1934,1937,1933,51
20241108,132200,497663706,1934,1934,1934,1934,4
20241108,132100,497655970,1933,1933,1933,1933,0
20241108,132000,497655970,1933,1933,1933,1933,3
20241108,131900,497650171,1934,1934,1934,1934,100
20241108,131800,497456771,1934,1934,1934,1934,0
20241108,131700,497456771,1934,1936,1936,1934,5
20241108,131600,497447094,1936,1936,1936,1936,0
20241108,131500,497447094,1936,1936,1936,1936,321
20241108,131400,496825638,1936,1930,1936,1930,514
20241108,131300,495830540,1936,1936,1936,1936,1
20241108,131200,495828604,1928,1928,1928,1928,26
20241108,131100,495778476,1929,1932,1932,1929,2500
20241108,131000,490955178,1939,1939,1939,1939,0
20241108,130900,490955178,1939,1939,1939,1939,0
20241108,130800,490955178,1939,1930,1939,1929,1028
20241108,130700,488970946,1940,1940,1940,1940,2
20241108,130600,488967066,1942,1942,1942,1942,0
20241108,130500,488967066,1942,1942,1942,1942,0
20241108,130400,488967066,1942,1942,1942,1942,0
20241108,130300,488967066,1942,1930,1942,1930,156
20241108,130200,488665974,1930,1933,1933,1930,1433
20241108,130100,485899922,1933,1939,1939,1933,2234
20241108,130000,481575723,1939,1941,1941,1939,912
20241108,125900,479806444,1941,1941,1941,1941,0
20241108,125800,479806444,1941,1941,1941,1941,25
20241108,125700,479757919,1943,1943,1943,1943,0
20241108,125600,479757919,1943,1943,1943,1943,63
20241108,125500,479635510,1944,1944,1944,1944,0
20241108,125400,479635510,1944,1944,1944,1944,0
20241108,125300,479635510,1944,1944,1944,1944,800
20241108,125200,478080310,1944,1944,1944,1944,0
20241108,125100,478080310,1944,1944,1944,1944,0
20241108,125000,478080310,1944,1944,1944,1944,0
20241108,124900,478080310,1944,1937,1944,1937,44
20241108,124800,477995075,1937,1945,1945,1937,310
20241108,124700,477394525,1945,1940,1945,1940,3
20241108,124600,477388696,1937,1937,1937,1937,0
20241108,124500,477388696,1937,1939,1939,1937,34
20241108,124400,477322834,1937,1937,1937,1937,0
20241108,124300,477322834,1937,1937,1937,1937,0
20241108,124200,477322834,1937,1937,1937,1937,598
20241108,124100,476164508,1938,1940,1940,1938,1008
20241108,124000,474209645,1940,1940,1940,1940,0
20241108,123900,474209645,1940,1945,1945,1940,900
20241108,123800,472460248,1945,1946,1946,1945,1063
20241108,123700,470392711,1945,1945,1945,1945,0
20241108,123600,470392711,1945,1945,1947,1945,313
20241108,123500,469783922,1945,1947,1947,1945,376
20241108,123400,469052523,1949,1949,1949,1949,50
20241108,123300,468955073,1949,1949,1949,1949,423
20241108,123200,468130646,1950,1949,1950,1949,51
20241108,123100,468031197,1950,1950,1950,1950,515
20241108,123000,467026947,1950,1950,1950,1950,11
20241108,122900,467005497,1949,1949,1949,1949,2
20241108,122800,467001599,1949,1949,1949,1949,4130
20241108,122700,458952229,1949,1949,1949,1949,390
20241108,122600,458192119,1950,1950,1950,1950,1
20241108,122500,458190169,1950,1950,1950,1950,0
20241108,122400,458190169,1950,1950,1950,1950,0
20241108,122300,458190169,1950,1950,1950,1950,5
20241108,122200,458180419,1950,1950,1950,1950,474
20241108,122100,457256119,1949,1948,1949,1948,203
20241108,122000,456860609,1949,1949,1949,1949,0
20241108,121900,456860609,1949,1949,1949,1949,0
20241108,121800,456860609,1949,1952,1953,1949,400
20241108,121700,456080423,1950,1948,1953,1947,2379
20241108,121600,451442462,1949,1951,1952,1949,4408
20241108,121500,442842855,1951,1952,1954,1951,3190
20241108,121400,436616063,1955,1956,1957,1955,2477
20241108,121300,431771562,1956,1951,1956,1951,10187
20241108,121200,411863069,1951,1948,1953,1948,4218
20241108,121100,403634285,1948,1945,1948,1945,10236
20241108,121000,383711100,1945,1942,1945,1942,11385
20241108,120900,361581080,1942,1939,1942,1939,2349
20241108,120800,357021761,1939,1939,1939,1939,102
20241108,120700,356823983,1935,1934,1935,1934,1542
20241108,120600,353840298,1933,1933,1933,1933,0
20241108,120500,353840298,1933,1933,1933,1933,98
20241108,120400,353650864,1933,1932,1933,1932,6
20241108,120300,353639271,1933,1933,1933,1933,0
20241108,120200,353639271,1933,1933,1933,1933,0
20241108,120100,353639271,1933,1933,1933,1933,500
20241108,120000,352672771,1934,1934,1934,1934,75
20241108,115900,352527721,1932,1932,1932,1932,0
20241108,115800,352527721,1932,1932,1932,1932,23
20241108,115700,352483285,1929,1930,1930,1929,47
20241108,115600,352392621,1929,1929,1929,1929,1355
20241108,115500,349778826,1929,1929,1929,1929,536
20241108,115400,348744882,1930,1930,1930,1930,0
20241108,115300,348744882,1930,1933,1933,1930,200
20241108,115200,348358874,1930,1930,1930,1930,0
20241108,115100,348358874,1930,1930,1930,1930,0
20241108,115000,348358874,1930,1930,1930,1930,1
20241108,114900,348356944,1934,1934,1934,1934,0
20241108,114800,348356944,1934,1934,1934,1934,2875
20241108,114700,342796694,1935,1935,1935,1935,0
20241108,114600,342796694,1935,1935,1935,1935,0
20241108,114500,342796694,1935,1935,1935,1935,155
20241108,114400,342496769,1935,1935,1935,1935,0
20241108,114300,342496769,1935,1935,1935,1935,0
20241108,114200,342496769,1935,1935,1935,1935,0
20241108,114100,342496769,1935,1935,1935,1935,0
20241108,114000,342496769,1935,1935,1935,1935,0
20241108,113900,342496769,1935,1937,1937,1935,4
20241108,113800,342489025,1939,1939,1939,1939,0
20241108,113700,342489025,1939,1935,1939,1935,2594
20241108,113600,337467610,1935,1935,1935,1935,0
20241108,113500,337467610,1935,1935,1935,1935,0
20241108,113400,337467610,1935,1935,1935,1935,0
20241108,113300,337467610,1935,1935,1935,1935,0
20241108,113200,337467610,1935,1935,1935,1935,0
20241108,113100,337467610,1935,1935,1935,1935,50
20241108,113000,337370860,1929,1931,1931,1929,90
20241108,112900,337197216,1929,1929,1929,1929,774
20241108,112800,335704170,1930,1930,1930,1930,270
20241108,112700,335183070,1930,1936,1936,1930,4254
20241108,112600,326969244,1938,1938,1938,1938,0
20241108,112500,326969244,1938,1938,1938,1938,1
20241108,112400,326967306,1940,1940,1940,1940,0
20241108,112300,326967306,1940,1940,1940,1940,1
20241108,112200,326965366,1940,1940,1940,1940,0
20241108,112100,326965366,1940,1934,1940,1931,659
20241108,112000,325688934,1939,1939,1939,1939,0
20241108,111900,325688934,1939,1939,1939,1939,0
20241108,111800,325688934,1939,1939,1939,1939,1
20241108,111700,325686995,1939,1939,1940,1939,106
20241108,111600,325481386,1939,1939,1939,1939,0
20241108,111500,325481386,1939,1939,1939,1939,9
20241108,111400,325463935,1939,1937,1939,1937,2036
20241108,111300,321520196,1937,1937,1937,1937,1
20241108,111200,321518259,1931,1931,1931,1931,54
20241108,111100,321413985,1930,1930,1930,1930,0
20241108,111000,321413985,1930,1932,1932,1930,1033
20241108,110900,319420263,1932,1936,1936,1932,404
20241108,110800,318639559,1937,1938,1938,1937,5
20241108,110700,318629871,1933,1935,1938,1932,548
20241108,110600,317570794,1936,1938,1938,1936,11
20241108,110500,317549483,1934,1934,1934,1934,50
20241108,110400,317452783,1934,1934,1934,1934,446
20241108,110300,316590219,1935,1936,1936,1935,529
20241108,110200,315566475,1936,1939,1939,1936,80
20241108,110100,315411490,1937,1938,1938,1937,661
20241108,110000,314130613,1939,1941,1941,1939,102
20241108,105900,313932635,1943,1943,1943,1943,0
20241108,105800,313932635,1943,1941,1943,1938,4025
20241108,105700,306121338,1943,1942,1943,1941,622
20241108,105600,304913012,1940,1940,1940,1940,236
20241108,105500,304455172,1940,1944,1944,1940,1420
20241108,105400,301697786,1942,1943,1945,1941,2930
20241108,105300,296005091,1944,1939,1944,1939,4814
20241108,105200,286662913,1939,1935,1939,1935,1799
20241108,105100,283177000,1937,1937,1937,1937,1
20241108,105000,283175063,1935,1935,1935,1935,210
20241108,104900,282768713,1938,1937,1938,1936,371
20241108,104800,282050095,1936,1932,1936,1932,3954
20241108,104700,274399960,1932,1932,1932,1932,0
20241108,104600,274399960,1932,1932,1932,1932,1
20241108,104500,274398028,1930,1932,1932,1930,734
20241108,104400,272981336,1932,1932,1932,1932,0
20241108,104300,272981336,1932,1932,1932,1932,0
20241108,104200,272981336,1932,1932,1932,1932,2
20241108,104100,272977472,1932,1932,1932,1932,16
20241108,104000,272946560,1932,1932,1932,1932,0
20241108,103900,272946560,1932,1932,1932,1932,0
20241108,103800,272946560,1932,1932,1932,1932,73
20241108,103700,272805524,1931,1931,1931,1931,40
20241108,103600,272728284,1932,1932,1932,1932,20
20241108,103500,272689644,1932,1932,1932,1932,1
20241108,103400,272687712,1932,1933,1933,1932,198
20241108,103300,272305175,1932,1932,1932,1932,393
20241108,103200,271545899,1932,1932,1932,1932,169
20241108,103100,271219391,1932,1932,1932,1932,67
20241108,103000,271089947,1932,1932,1932,1930,14
20241108,102900,271062919,1930,1930,1930,1930,1010
20241108,102800,269113619,1932,1932,1932,1932,0
20241108,102700,269113619,1932,1932,1932,1932,0
20241108,102600,269113619,1932,1932,1932,1932,0
20241108,102500,269113619,1932,1932,1932,1932,2
20241108,102400,269109755,1931,1931,1931,1931,20
20241108,102300,269071135,1932,1932,1932,1932,42
20241108,102200,268989991,1932,1932,1932,1932,43
20241108,102100,268906915,1930,1930,1930,1930,0
20241108,102000,268906915,1930,1930,1930,1930,0
20241108,101900,268906915,1930,1928,1930,1928,1145
20241108,101800,266697478,1928,1928,1928,1928,0
20241108,101700,266697478,1928,1928,1928,1928,0
20241108,101600,266697478,1928,1928,1928,1928,0
20241108,101500,266697478,1928,1928,1928,1928,0
20241108,101400,266697478,1928,1928,1928,1928,2
20241108,101300,266693622,1924,1925,1925,1924,101
20241108,101200,266499198,1925,1926,1926,1925,249
20241108,101100,266019813,1929,1929,1929,1929,0
20241108,101000,266019813,1929,1929,1929,1929,112
20241108,100900,265803765,1929,1929,1929,1929,0
20241108,100800,265803765,1929,1929,1929,1929,1
20241108,100700,265801836,1930,1925,1930,1925,11
20241108,100600,265780611,1930,1930,1930,1930,1
20241108,100500,265778681,1929,1925,1929,1925,110
20241108,100400,265566531,1922,1922,1922,1922,1
20241108,100300,265564609,1923,1925,1925,1923,1313
20241108,100200,263038584,1925,1925,1930,1925,404
20241108,100100,262260679,1923,1925,1925,1923,1011
20241108,100000,260316180,1925,1926,1926,1925,1403
20241108,095900,257614405,1927,1930,1930,1927,2316
20241108,095800,253149244,1930,1930,1930,1930,26
20241108,095700,253099064,1928,1928,1928,1928,0
20241108,095600,253099064,1928,1932,1932,1928,3530
20241108,095500,246288509,1934,1934,1934,1934,0
20241108,095400,246288509,1934,1934,1934,1934,5
20241108,095300,246278839,1934,1931,1934,1931,131
20241108,095200,246025872,1930,1930,1930,1930,0
20241108,095100,246025872,1930,1930,1931,1930,1001
20241108,095000,244093922,1929,1935,1935,1929,4789
20241108,094900,234838028,1936,1936,1936,1936,7
20241108,094800,234824476,1935,1935,1935,1935,79
20241108,094700,234671611,1936,1936,1936,1936,270
20241108,094600,234148891,1936,1936,1936,1936,4
20241108,094500,234141147,1936,1940,1940,1936,562
20241108,094400,233052912,1940,1940,1940,1937,15
20241108,094300,233023815,1941,1941,1941,1941,1
20241108,094200,233021874,1942,1939,1942,1939,2228
20241108,094100,228700050,1936,1936,1936,1936,0
20241108,094000,228700050,1936,1936,1936,1936,800
20241108,093900,227151250,1937,1938,1938,1937,355
20241108,093800,226463460,1939,1940,1940,1939,1101
20241108,093700,224328620,1940,1940,1940,1940,702
20241108,093600,222966740,1942,1942,1942,1942,100
20241108,093500,222772540,1942,1943,1943,1942,45
20241108,093400,222685129,1945,1939,1945,1939,14651
20241108,093300,194215887,1937,1939,1939,1937,1301
20241108,093200,191695848,1937,1940,1940,1937,1309
20241108,093100,189159141,1940,1940,1940,1940,156
20241108,093000,188856501,1940,1942,1942,1940,805
20241108,092900,187294687,1944,1942,1944,1941,2516
20241108,092800,182407197,1943,1939,1945,1939,6142
20241108,092700,170473545,1942,1936,1942,1936,4301
20241108,092600,162130337,1937,1937,1937,1937,47
20241108,092500,162039298,1936,1939,1939,1936,419
20241108,092400,161226951,1939,1939,1939,1936,1304
20241108,092300,158699543,1939,1938,1940,1938,1783
20241108,092200,155242322,1938,1940,1941,1938,2214
20241108,092100,150946705,1939,1935,1940,1934,7246
20241108,092000,136902919,1935,1932,1935,1932,757
20241108,091900,135439099,1932,1932,1932,1932,302
20241108,091800,134855635,1928,1932,1932,1928,404
20241108,091700,134076683,1932,1932,1932,1932,51
20241108,091600,133978151,1928,1932,1932,1928,268
20241108,091500,133460415,1926,1927,1932,1926,2064
20241108,091400,129483091,1927,1932,1932,1927,123
20241108,091300,129245565,1932,1933,1933,1932,80
20241108,091200,129090928,1926,1930,1931,1926,1458
20241108,091100,126278185,1933,1926,1935,1926,2640
20241108,091000,121178491,1935,1936,1936,1935,4
20241108,090900,121170748,1926,1940,1940,1925,1370
20241108,090800,118528451,1940,1928,1940,1925,5144
20241108,090700,108573849,1928,1930,1930,1925,814
20241108,090600,107002985,1930,1930,1930,1930,1
20241108,090500,107001055,1923,1926,1926,1923,1603
20241108,090400,103917817,1926,1926,1928,1924,1669
20241108,090300,100704843,1926,1937,1937,1925,4969
20241108,090200,91100957,1936,1929,1944,1922,15003
20241108,090100,62064366,1929,1931,1934,1921,8736
20241108,090000,45187715,1932,1919,1935,1919,23518