KissMeData/042510/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192800,351400933,1921,1921,1921,1921,1186
20241128,192700,351400933,1921,1921,1921,1921,0
20241128,192600,351400933,1921,1921,1921,1921,0
20241128,192500,351400933,1921,1921,1921,1921,0
20241128,192400,351400933,1921,1921,1921,1921,0
20241128,192300,351400933,1921,1921,1921,1921,0
20241128,192200,351400933,1921,1921,1921,1921,0
20241128,192100,351400933,1921,1921,1921,1921,0
20241128,192000,351400933,1921,1921,1921,1921,0
20241128,191900,351400933,1921,1921,1921,1921,0
20241128,191800,351400933,1921,1921,1921,1921,0
20241128,191700,351400933,1921,1921,1921,1921,0
20241128,191600,351400933,1921,1921,1921,1921,0
20241128,191500,351400933,1921,1921,1921,1921,0
20241128,191400,351400933,1921,1921,1921,1921,0
20241128,191300,351400933,1921,1921,1921,1921,0
20241128,191200,351400933,1921,1921,1921,1921,0
20241128,191100,351400933,1921,1921,1921,1921,0
20241128,191000,351400933,1921,1921,1921,1921,0
20241128,190900,351400933,1921,1921,1921,1921,0
20241128,190800,351400933,1921,1921,1921,1921,0
20241128,190700,351400933,1921,1921,1921,1921,0
20241128,190600,351400933,1921,1921,1921,1921,0
20241128,190500,351400933,1921,1921,1921,1921,0
20241128,190400,351400933,1921,1921,1921,1921,0
20241128,190300,351400933,1921,1921,1921,1921,0
20241128,190200,351400933,1921,1921,1921,1921,0
20241128,190100,351400933,1921,1921,1921,1921,0
20241128,190000,351400933,1921,1921,1921,1921,0
20241128,185900,351400933,1921,1921,1921,1921,0
20241128,185800,351400933,1921,1921,1921,1921,1186
20241128,185700,351400933,1921,1921,1921,1921,0
20241128,185600,351400933,1921,1921,1921,1921,0
20241128,185500,351400933,1921,1921,1921,1921,0
20241128,185400,351400933,1921,1921,1921,1921,0
20241128,185300,351400933,1921,1921,1921,1921,0
20241128,185200,351400933,1921,1921,1921,1921,0
20241128,185100,351400933,1921,1921,1921,1921,0
20241128,185000,351400933,1921,1921,1921,1921,0
20241128,184900,351400933,1921,1921,1921,1921,0
20241128,184800,351400933,1921,1921,1921,1921,0
20241128,184700,351400933,1921,1921,1921,1921,0
20241128,184600,351400933,1921,1921,1921,1921,0
20241128,184500,351400933,1921,1921,1921,1921,0
20241128,184400,351400933,1921,1921,1921,1921,0
20241128,184300,351400933,1921,1921,1921,1921,0
20241128,184200,351400933,1921,1921,1921,1921,0
20241128,184100,351400933,1921,1921,1921,1921,0
20241128,184000,351400933,1921,1921,1921,1921,0
20241128,183900,351400933,1921,1921,1921,1921,0
20241128,183800,351400933,1921,1921,1921,1921,0
20241128,183700,351400933,1921,1921,1921,1921,0
20241128,183600,351400933,1921,1921,1921,1921,0
20241128,183500,351400933,1921,1921,1921,1921,0
20241128,183400,351400933,1921,1921,1921,1921,0
20241128,183300,351400933,1921,1921,1921,1921,0
20241128,183200,351400933,1921,1921,1921,1921,0
20241128,183100,351400933,1921,1921,1921,1921,0
20241128,183000,351400933,1921,1921,1921,1921,0
20241128,182900,351400933,1921,1921,1921,1921,0
20241128,182800,351400933,1921,1921,1921,1921,1186
20241128,182700,351400933,1921,1921,1921,1921,0
20241128,182600,351400933,1921,1921,1921,1921,0
20241128,182500,351400933,1921,1921,1921,1921,0
20241128,182400,351400933,1921,1921,1921,1921,0
20241128,182300,351400933,1921,1921,1921,1921,0
20241128,182200,351400933,1921,1921,1921,1921,0
20241128,182100,351400933,1921,1921,1921,1921,0
20241128,182000,351400933,1921,1921,1921,1921,0
20241128,181900,351400933,1921,1921,1921,1921,0
20241128,181800,351400933,1921,1921,1921,1921,0
20241128,181700,351400933,1921,1921,1921,1921,0
20241128,181600,351400933,1921,1921,1921,1921,0
20241128,181500,351400933,1921,1921,1921,1921,0
20241128,181400,351400933,1921,1921,1921,1921,0
20241128,181300,351400933,1921,1921,1921,1921,0
20241128,181200,351400933,1921,1921,1921,1921,0
20241128,181100,351400933,1921,1921,1921,1921,0
20241128,181000,351400933,1921,1921,1921,1921,0
20241128,180900,351400933,1921,1921,1921,1921,0
20241128,180800,351400933,1921,1921,1921,1921,0
20241128,180700,351400933,1921,1921,1921,1921,0
20241128,180600,351400933,1921,1921,1921,1921,0
20241128,180500,351400933,1921,1921,1921,1921,0
20241128,180400,351400933,1921,1921,1921,1921,0
20241128,180300,351400933,1921,1921,1921,1921,0
20241128,180200,351400933,1921,1921,1921,1921,0
20241128,180100,351400933,1921,1921,1921,1921,0
20241128,180000,351400933,1921,1921,1921,1921,0
20241128,175900,351400933,1921,1921,1921,1921,0
20241128,175800,351400933,1921,1921,1921,1921,1186
20241128,175700,351400933,1921,1921,1921,1921,0
20241128,175600,351400933,1921,1921,1921,1921,0
20241128,175500,351400933,1921,1921,1921,1921,0
20241128,175400,351400933,1921,1921,1921,1921,0
20241128,175300,351400933,1921,1921,1921,1921,0
20241128,175200,351400933,1921,1921,1921,1921,0
20241128,175100,351400933,1921,1921,1921,1921,0
20241128,175000,351400933,1921,1921,1921,1921,0
20241128,174900,351400933,1921,1921,1921,1921,0
20241128,174800,351400933,1921,1921,1921,1921,0
20241128,174700,351400933,1921,1921,1921,1921,0
20241128,174600,351400933,1921,1921,1921,1921,0
20241128,174500,351400933,1921,1921,1921,1921,0
20241128,174400,351400933,1921,1921,1921,1921,0
20241128,174300,351400933,1921,1921,1921,1921,0
20241128,174200,351400933,1921,1921,1921,1921,0
20241128,174100,351400933,1921,1921,1921,1921,0
20241128,174000,351400933,1921,1921,1921,1921,0
20241128,173900,351400933,1921,1921,1921,1921,0
20241128,173800,351400933,1921,1921,1921,1921,0
20241128,173700,351400933,1921,1921,1921,1921,0
20241128,173600,351400933,1921,1921,1921,1921,0
20241128,173500,351400933,1921,1921,1921,1921,0
20241128,173400,351400933,1921,1921,1921,1921,0
20241128,173300,351400933,1921,1921,1921,1921,0
20241128,173200,351400933,1921,1921,1921,1921,0
20241128,173100,351400933,1921,1921,1921,1921,0
20241128,173000,351400933,1921,1921,1921,1921,0
20241128,172900,351400933,1921,1921,1921,1921,0
20241128,172800,351400933,1921,1921,1921,1921,1186
20241128,172700,351400933,1921,1921,1921,1921,0
20241128,172600,351400933,1921,1921,1921,1921,0
20241128,172500,351400933,1921,1921,1921,1921,0
20241128,172400,351400933,1921,1921,1921,1921,0
20241128,172300,351400933,1921,1921,1921,1921,0
20241128,172200,351400933,1921,1921,1921,1921,0
20241128,172100,351400933,1921,1921,1921,1921,0
20241128,172000,351400933,1921,1921,1921,1921,0
20241128,171900,351400933,1921,1921,1921,1921,0
20241128,171800,351400933,1921,1921,1921,1921,0
20241128,171700,351400933,1921,1921,1921,1921,0
20241128,171600,351400933,1921,1921,1921,1921,0
20241128,171500,351400933,1921,1921,1921,1921,0
20241128,171400,351400933,1921,1921,1921,1921,0
20241128,171300,351400933,1921,1921,1921,1921,0
20241128,171200,351400933,1921,1921,1921,1921,0
20241128,171100,351400933,1921,1921,1921,1921,0
20241128,171000,351400933,1921,1921,1921,1921,0
20241128,170900,351400933,1921,1921,1921,1921,0
20241128,170800,351400933,1921,1921,1921,1921,0
20241128,170700,351400933,1921,1921,1921,1921,0
20241128,170600,351400933,1921,1921,1921,1921,0
20241128,170500,351400933,1921,1921,1921,1921,0
20241128,170400,351400933,1921,1921,1921,1921,0
20241128,170300,351400933,1921,1921,1921,1921,0
20241128,170200,351400933,1921,1921,1921,1921,0
20241128,170100,351400933,1921,1921,1921,1921,0
20241128,170000,351400933,1921,1921,1921,1921,0
20241128,165900,351400933,1921,1921,1921,1921,0
20241128,165800,351400933,1921,1921,1921,1921,1186
20241128,165700,351400933,1921,1921,1921,1921,0
20241128,165600,351400933,1921,1921,1921,1921,0
20241128,165500,351400933,1921,1921,1921,1921,0
20241128,165400,351400933,1921,1921,1921,1921,0
20241128,165300,351400933,1921,1921,1921,1921,0
20241128,165200,351400933,1921,1921,1921,1921,0
20241128,165100,351400933,1921,1921,1921,1921,0
20241128,165000,351400933,1921,1921,1921,1921,0
20241128,164900,351400933,1921,1921,1921,1921,0
20241128,164800,351400933,1921,1921,1921,1921,0
20241128,164700,351400933,1921,1921,1921,1921,0
20241128,164600,351400933,1921,1921,1921,1921,0
20241128,164500,351400933,1921,1921,1921,1921,0
20241128,164400,351400933,1921,1921,1921,1921,0
20241128,164300,351400933,1921,1921,1921,1921,0
20241128,164200,351400933,1921,1921,1921,1921,0
20241128,164100,351400933,1921,1921,1921,1921,0
20241128,164000,351400933,1921,1921,1921,1921,0
20241128,163900,351400933,1921,1921,1921,1921,0
20241128,163800,351400933,1921,1921,1921,1921,0
20241128,163700,351400933,1921,1921,1921,1921,0
20241128,163600,351400933,1921,1921,1921,1921,0
20241128,163500,351400933,1921,1921,1921,1921,0
20241128,163400,351400933,1921,1921,1921,1921,0
20241128,163300,351400933,1921,1921,1921,1921,0
20241128,163200,351400933,1921,1921,1921,1921,0
20241128,163100,351400933,1921,1921,1921,1921,0
20241128,163000,351400933,1921,1921,1921,1921,0
20241128,162900,351400933,1921,1921,1921,1921,0
20241128,162800,351400933,1921,1921,1921,1921,1186
20241128,162700,351400933,1921,1921,1921,1921,0
20241128,162600,351400933,1921,1921,1921,1921,0
20241128,162500,351400933,1921,1921,1921,1921,0
20241128,162400,351400933,1921,1921,1921,1921,0
20241128,162300,351400933,1921,1921,1921,1921,0
20241128,162200,351400933,1921,1921,1921,1921,0
20241128,162100,351400933,1921,1921,1921,1921,0
20241128,162000,351400933,1921,1921,1921,1921,0
20241128,161900,351400933,1921,1921,1921,1921,0
20241128,161800,351400933,1921,1921,1921,1921,0
20241128,161700,351400933,1921,1921,1921,1921,0
20241128,161600,351400933,1921,1921,1921,1921,0
20241128,161500,351400933,1921,1921,1921,1921,0
20241128,161400,351400933,1921,1921,1921,1921,0
20241128,161300,351400933,1921,1921,1921,1921,0
20241128,161200,351400933,1921,1921,1921,1921,0
20241128,161100,351400933,1921,1921,1921,1921,0
20241128,161000,351400933,1921,1921,1921,1921,0
20241128,160900,351400933,1921,1921,1921,1921,0
20241128,160800,351400933,1921,1921,1921,1921,0
20241128,160700,351400933,1921,1921,1921,1921,0
20241128,160600,351400933,1921,1921,1921,1921,0
20241128,160500,351400933,1921,1921,1921,1921,0
20241128,160400,351400933,1921,1921,1921,1921,0
20241128,160300,351400933,1921,1921,1921,1921,0
20241128,160200,351400933,1921,1921,1921,1921,0
20241128,160100,351400933,1921,1921,1921,1921,0
20241128,160000,351400933,1921,1921,1921,1921,0
20241128,155900,351400933,1921,1921,1921,1921,0
20241128,155800,351400933,1921,1921,1921,1921,1186
20241128,155700,351400933,1921,1921,1921,1921,0
20241128,155600,351400933,1921,1921,1921,1921,0
20241128,155500,351400933,1921,1921,1921,1921,0
20241128,155400,351400933,1921,1921,1921,1921,0
20241128,155300,351400933,1921,1921,1921,1921,0
20241128,155200,351400933,1921,1921,1921,1921,0
20241128,155100,351400933,1921,1921,1921,1921,0
20241128,155000,351400933,1921,1921,1921,1921,0
20241128,154900,351400933,1921,1921,1921,1921,0
20241128,154800,351400933,1921,1921,1921,1921,0
20241128,154700,351400933,1921,1921,1921,1921,0
20241128,154600,351400933,1921,1921,1921,1921,0
20241128,154500,351400933,1921,1921,1921,1921,0
20241128,154400,351400933,1921,1921,1921,1921,0
20241128,154300,351400933,1921,1921,1921,1921,0
20241128,154200,351400933,1921,1921,1921,1921,0
20241128,154100,351400933,1921,1921,1921,1921,0
20241128,154000,351400933,1921,1921,1921,1921,0
20241128,153900,351400933,1921,1921,1921,1921,0
20241128,153800,351400933,1921,1921,1921,1921,0
20241128,153700,351400933,1921,1921,1921,1921,0
20241128,153600,351400933,1921,1921,1921,1921,0
20241128,153500,351400933,1921,1921,1921,1921,0
20241128,153400,351400933,1921,1921,1921,1921,0
20241128,153300,351400933,1921,1921,1921,1921,0
20241128,153200,351400933,1921,1921,1921,1921,0
20241128,153100,351400933,1921,1921,1921,1921,0
20241128,153000,351400933,1921,1921,1921,1921,1186
20241128,152900,349122627,1914,1914,1914,1914,0
20241128,152800,349122627,1914,1914,1914,1914,0
20241128,152700,349122627,1914,1914,1914,1914,0
20241128,152600,349122627,1914,1914,1914,1914,0
20241128,152500,349122627,1914,1914,1914,1914,0
20241128,152400,349122627,1914,1914,1914,1914,0
20241128,152300,349122627,1914,1914,1914,1914,0
20241128,152200,349122627,1914,1914,1914,1914,0
20241128,152100,349122627,1914,1914,1914,1914,0
20241128,152000,349122627,1914,1914,1914,1914,0
20241128,151900,349122627,1914,1920,1921,1913,1922
20241128,151800,345436747,1920,1920,1920,1914,205
20241128,151700,345044365,1913,1914,1914,1913,1014
20241128,151600,343103929,1922,1922,1922,1922,0
20241128,151500,343103929,1922,1922,1922,1922,0
20241128,151400,343103929,1922,1922,1922,1922,1
20241128,151300,343102007,1914,1922,1922,1914,2
20241128,151200,343098171,1920,1919,1920,1919,65
20241128,151100,342973395,1913,1913,1913,1913,0
20241128,151000,342973395,1913,1913,1913,1913,0
20241128,150900,342973395,1913,1913,1913,1913,51
20241128,150800,342875832,1914,1917,1917,1914,703
20241128,150700,341528595,1917,1917,1917,1917,0
20241128,150600,341528595,1917,1917,1917,1917,1
20241128,150500,341526678,1917,1916,1917,1912,1436
20241128,150400,338780499,1917,1917,1917,1917,5
20241128,150300,338770914,1916,1916,1916,1916,1
20241128,150200,338768998,1917,1917,1917,1917,1
20241128,150100,338767081,1913,1915,1915,1913,3
20241128,150000,338761340,1917,1917,1917,1917,2
20241128,145900,338757506,1917,1917,1917,1917,0
20241128,145800,338757506,1917,1917,1917,1917,1
20241128,145700,338755589,1916,1917,1917,1916,2
20241128,145600,338751756,1917,1917,1917,1917,1
20241128,145500,338749839,1912,1912,1912,1912,60
20241128,145400,338635119,1917,1917,1917,1917,0
20241128,145300,338635119,1917,1916,1917,1914,5673
20241128,145200,327769232,1917,1917,1917,1917,5
20241128,145100,327759647,1917,1917,1917,1917,132
20241128,145000,327506603,1916,1916,1916,1916,0
20241128,144900,327506603,1916,1918,1918,1916,779
20241128,144800,326013298,1918,1918,1918,1918,0
20241128,144700,326013298,1918,1918,1918,1918,521
20241128,144600,325014020,1917,1917,1917,1917,0
20241128,144500,325014020,1917,1920,1920,1917,65
20241128,144400,324889335,1918,1918,1918,1918,0
20241128,144300,324889335,1918,1918,1918,1918,0
20241128,144200,324889335,1918,1918,1918,1918,0
20241128,144100,324889335,1918,1918,1918,1918,10
20241128,144000,324870155,1924,1924,1924,1924,0
20241128,143900,324870155,1924,1924,1924,1924,0
20241128,143800,324870155,1924,1924,1924,1924,0
20241128,143700,324870155,1924,1924,1924,1924,0
20241128,143600,324870155,1924,1924,1924,1924,1
20241128,143500,324868231,1917,1917,1917,1917,0
20241128,143400,324868231,1917,1917,1917,1917,0
20241128,143300,324868231,1917,1917,1917,1917,89
20241128,143200,324697618,1917,1917,1917,1917,411
20241128,143100,323909731,1916,1916,1916,1916,0
20241128,143000,323909731,1916,1916,1916,1916,0
20241128,142900,323909731,1916,1916,1916,1916,1
20241128,142800,323907815,1925,1925,1925,1925,0
20241128,142700,323907815,1925,1925,1925,1925,0
20241128,142600,323907815,1925,1925,1925,1925,1
20241128,142500,323905890,1915,1915,1915,1915,0
20241128,142400,323905890,1915,1915,1915,1915,0
20241128,142300,323905890,1915,1915,1915,1915,16
20241128,142200,323875250,1915,1917,1917,1915,854
20241128,142100,322239047,1917,1919,1919,1917,3806
20241128,142000,314937878,1920,1920,1920,1920,143
20241128,141900,314663318,1920,1920,1920,1920,0
20241128,141800,314663318,1920,1920,1920,1920,0
20241128,141700,314663318,1920,1921,1921,1920,95
20241128,141600,314480916,1922,1922,1922,1922,2
20241128,141500,314477072,1923,1924,1924,1923,4
20241128,141400,314469378,1924,1924,1924,1924,2
20241128,141300,314465530,1923,1923,1923,1923,2
20241128,141200,314461684,1923,1924,1924,1923,6
20241128,141100,314450142,1925,1925,1925,1925,0
20241128,141000,314450142,1925,1925,1925,1925,0
20241128,140900,314450142,1925,1921,1925,1920,761
20241128,140800,312989016,1925,1925,1925,1925,50
20241128,140700,312892766,1925,1925,1925,1925,0
20241128,140600,312892766,1925,1925,1925,1925,0
20241128,140500,312892766,1925,1925,1925,1925,0
20241128,140400,312892766,1925,1925,1925,1925,0
20241128,140300,312892766,1925,1925,1925,1925,0
20241128,140200,312892766,1925,1925,1925,1925,0
20241128,140100,312892766,1925,1925,1925,1925,1
20241128,140000,312890841,1925,1925,1925,1925,0
20241128,135900,312890841,1925,1925,1925,1925,0
20241128,135800,312890841,1925,1920,1925,1920,101
20241128,135700,312696916,1925,1925,1925,1925,0
20241128,135600,312696916,1925,1925,1925,1925,0
20241128,135500,312696916,1925,1925,1925,1925,50
20241128,135400,312600666,1925,1925,1925,1925,1
20241128,135300,312598741,1920,1920,1920,1920,0
20241128,135200,312598741,1920,1921,1921,1920,2465
20241128,135100,307865896,1926,1926,1926,1926,1
20241128,135000,307863970,1921,1921,1921,1921,0
20241128,134900,307863970,1921,1921,1921,1921,0
20241128,134800,307863970,1921,1921,1921,1921,160
20241128,134700,307556610,1921,1925,1925,1921,11314
20241128,134600,285804782,1925,1925,1925,1925,0
20241128,134500,285804782,1925,1925,1925,1925,0
20241128,134400,285804782,1925,1925,1925,1925,22
20241128,134300,285762432,1927,1927,1927,1927,2
20241128,134200,285758578,1925,1925,1925,1925,1000
20241128,134100,283833578,1925,1925,1925,1925,0
20241128,134000,283833578,1925,1925,1925,1925,0
20241128,133900,283833578,1925,1925,1925,1925,0
20241128,133800,283833578,1925,1925,1925,1925,571
20241128,133700,282734403,1925,1925,1925,1925,0
20241128,133600,282734403,1925,1925,1925,1925,0
20241128,133500,282734403,1925,1925,1925,1925,0
20241128,133400,282734403,1925,1927,1927,1925,603
20241128,133300,281572427,1927,1927,1927,1927,0
20241128,133200,281572427,1927,1927,1927,1927,0
20241128,133100,281572427,1927,1927,1927,1927,1
20241128,133000,281570500,1927,1927,1927,1927,6
20241128,132900,281558938,1928,1928,1928,1928,0
20241128,132800,281558938,1928,1928,1928,1928,0
20241128,132700,281558938,1928,1928,1928,1928,0
20241128,132600,281558938,1928,1928,1928,1928,0
20241128,132500,281558938,1928,1928,1928,1928,0
20241128,132400,281558938,1928,1928,1928,1928,0
20241128,132300,281558938,1928,1928,1928,1928,0
20241128,132200,281558938,1928,1928,1928,1928,0
20241128,132100,281558938,1928,1928,1928,1928,0
20241128,132000,281558938,1928,1928,1928,1928,0
20241128,131900,281558938,1928,1928,1928,1928,0
20241128,131800,281558938,1928,1928,1928,1928,0
20241128,131700,281558938,1928,1928,1928,1928,0
20241128,131600,281558938,1928,1928,1928,1928,16
20241128,131500,281528090,1928,1928,1928,1928,0
20241128,131400,281528090,1928,1928,1928,1928,0
20241128,131300,281528090,1928,1928,1928,1928,0
20241128,131200,281528090,1928,1928,1928,1928,0
20241128,131100,281528090,1928,1925,1928,1925,145
20241128,131000,281248962,1925,1925,1925,1925,128
20241128,130900,281002562,1928,1928,1928,1928,0
20241128,130800,281002562,1928,1928,1928,1928,0
20241128,130700,281002562,1928,1928,1928,1928,0
20241128,130600,281002562,1928,1928,1928,1928,0
20241128,130500,281002562,1928,1928,1928,1928,10
20241128,130400,280983282,1928,1927,1928,1927,3
20241128,130300,280977499,1925,1925,1925,1925,0
20241128,130200,280977499,1925,1925,1925,1925,3936
20241128,130100,273400699,1924,1925,1925,1924,272
20241128,130000,272877158,1925,1925,1925,1925,0
20241128,125900,272877158,1925,1925,1925,1925,0
20241128,125800,272877158,1925,1925,1925,1925,0
20241128,125700,272877158,1925,1925,1925,1925,0
20241128,125600,272877158,1925,1925,1925,1925,0
20241128,125500,272877158,1925,1925,1925,1925,150
20241128,125400,272588408,1925,1925,1925,1925,0
20241128,125300,272588408,1925,1925,1925,1925,0
20241128,125200,272588408,1925,1925,1925,1925,0
20241128,125100,272588408,1925,1925,1925,1925,486
20241128,125000,271652858,1925,1925,1925,1925,0
20241128,124900,271652858,1925,1925,1925,1925,0
20241128,124800,271652858,1925,1925,1925,1925,0
20241128,124700,271652858,1925,1925,1925,1925,0
20241128,124600,271652858,1925,1925,1925,1925,5
20241128,124500,271643233,1925,1925,1925,1925,0
20241128,124400,271643233,1925,1925,1925,1925,0
20241128,124300,271643233,1925,1925,1925,1925,0
20241128,124200,271643233,1925,1925,1925,1925,0
20241128,124100,271643233,1925,1925,1925,1925,50
20241128,124000,271546983,1924,1926,1926,1924,36
20241128,123900,271477716,1928,1928,1928,1928,0
20241128,123800,271477716,1928,1928,1928,1928,0
20241128,123700,271477716,1928,1928,1928,1928,1
20241128,123600,271475788,1925,1927,1927,1925,2439
20241128,123500,266780606,1928,1928,1928,1928,0
20241128,123400,266780606,1928,1928,1928,1928,0
20241128,123300,266780606,1928,1928,1928,1928,20
20241128,123200,266742046,1928,1928,1928,1928,1
20241128,123100,266740118,1928,1928,1928,1928,0
20241128,123000,266740118,1928,1928,1928,1928,0
20241128,122900,266740118,1928,1928,1928,1928,0
20241128,122800,266740118,1928,1928,1928,1928,0
20241128,122700,266740118,1928,1928,1928,1928,0
20241128,122600,266740118,1928,1928,1928,1928,0
20241128,122500,266740118,1928,1928,1928,1928,0
20241128,122400,266740118,1928,1928,1928,1928,0
20241128,122300,266740118,1928,1927,1928,1926,880
20241128,122200,265044372,1928,1928,1928,1928,2
20241128,122100,265040516,1929,1929,1929,1929,200
20241128,122000,264654716,1929,1929,1929,1929,0
20241128,121900,264654716,1929,1929,1929,1929,2
20241128,121800,264650858,1931,1931,1931,1931,0
20241128,121700,264650858,1931,1931,1931,1931,48
20241128,121600,264558170,1930,1930,1930,1930,0
20241128,121500,264558170,1930,1931,1931,1930,9
20241128,121400,264540796,1931,1931,1931,1931,0
20241128,121300,264540796,1931,1931,1931,1931,50
20241128,121200,264444246,1925,1925,1925,1925,0
20241128,121100,264444246,1925,1925,1925,1925,0
20241128,121000,264444246,1925,1925,1925,1925,0
20241128,120900,264444246,1925,1925,1925,1925,0
20241128,120800,264444246,1925,1925,1925,1925,0
20241128,120700,264444246,1925,1925,1925,1925,0
20241128,120600,264444246,1925,1925,1925,1925,0
20241128,120500,264444246,1925,1925,1925,1925,0
20241128,120400,264444246,1925,1931,1931,1925,11
20241128,120300,264423063,1924,1924,1924,1924,300
20241128,120200,263845863,1925,1928,1928,1925,2828
20241128,120100,258400633,1928,1928,1928,1928,0
20241128,120000,258400633,1928,1928,1928,1928,1033
20241128,115900,256409009,1928,1928,1928,1928,572
20241128,115800,255306193,1928,1928,1928,1928,0
20241128,115700,255306193,1928,1928,1928,1928,0
20241128,115600,255306193,1928,1928,1928,1928,173
20241128,115500,254972649,1929,1932,1932,1929,483
20241128,115400,254040930,1932,1932,1932,1932,0
20241128,115300,254040930,1932,1932,1932,1932,0
20241128,115200,254040930,1932,1932,1932,1932,0
20241128,115100,254040930,1932,1932,1932,1932,0
20241128,115000,254040930,1932,1932,1932,1932,0
20241128,114900,254040930,1932,1932,1932,1932,2
20241128,114800,254037066,1932,1932,1932,1932,1
20241128,114700,254035134,1928,1928,1928,1928,0
20241128,114600,254035134,1928,1928,1928,1928,0
20241128,114500,254035134,1928,1928,1928,1928,142
20241128,114400,253761358,1931,1931,1931,1931,0
20241128,114300,253761358,1931,1931,1931,1931,1
20241128,114200,253759427,1928,1928,1928,1928,581
20241128,114100,252639259,1928,1928,1928,1928,0
20241128,114000,252639259,1928,1928,1928,1928,0
20241128,113900,252639259,1928,1928,1928,1928,215
20241128,113800,252224739,1928,1928,1928,1928,0
20241128,113700,252224739,1928,1928,1928,1928,10
20241128,113600,252205459,1933,1933,1933,1933,42
20241128,113500,252124273,1933,1928,1933,1928,11
20241128,113400,252103060,1933,1933,1933,1933,0
20241128,113300,252103060,1933,1933,1933,1933,0
20241128,113200,252103060,1933,1933,1933,1933,0
20241128,113100,252103060,1933,1933,1933,1933,0
20241128,113000,252103060,1933,1933,1933,1933,0
20241128,112900,252103060,1933,1933,1933,1933,14
20241128,112800,252075998,1934,1934,1934,1934,1
20241128,112700,252074064,1928,1929,1929,1928,4
20241128,112600,252066350,1930,1933,1933,1930,8
20241128,112500,252050898,1934,1934,1934,1934,6
20241128,112400,252039294,1935,1935,1935,1935,0
20241128,112300,252039294,1935,1935,1935,1935,1
20241128,112200,252037359,1926,1926,1926,1926,505
20241128,112100,251064729,1925,1926,1926,1925,2887
20241128,112000,245506879,1926,1926,1926,1926,0
20241128,111900,245506879,1926,1926,1926,1926,0
20241128,111800,245506879,1926,1926,1926,1926,160
20241128,111700,245198719,1926,1926,1926,1926,110
20241128,111600,244986859,1926,1926,1926,1926,0
20241128,111500,244986859,1926,1926,1926,1926,0
20241128,111400,244986859,1926,1926,1926,1926,148
20241128,111300,244701811,1925,1925,1925,1925,0
20241128,111200,244701811,1925,1935,1935,1925,415
20241128,111100,243902841,1930,1930,1930,1930,50
20241128,111000,243806341,1930,1930,1930,1930,0
20241128,110900,243806341,1930,1930,1930,1930,100
20241128,110800,243613341,1930,1930,1930,1930,10
20241128,110700,243594041,1930,1930,1930,1930,0
20241128,110600,243594041,1930,1930,1930,1930,40
20241128,110500,243516841,1930,1930,1930,1930,0
20241128,110400,243516841,1930,1930,1930,1930,73
20241128,110300,243375951,1935,1935,1935,1935,0
20241128,110200,243375951,1935,1935,1935,1935,1
20241128,110100,243374016,1935,1935,1935,1935,0
20241128,110000,243374016,1935,1935,1935,1935,0
20241128,105900,243374016,1935,1935,1935,1935,150
20241128,105800,243083766,1935,1935,1935,1935,0
20241128,105700,243083766,1935,1935,1935,1935,0
20241128,105600,243083766,1935,1935,1935,1935,0
20241128,105500,243083766,1935,1927,1935,1924,1442
20241128,105400,240306735,1935,1935,1935,1927,53
20241128,105300,240204188,1927,1927,1927,1927,0
20241128,105200,240204188,1927,1935,1935,1927,185
20241128,105100,239847684,1933,1935,1935,1933,51
20241128,105000,239749099,1926,1926,1926,1926,0
20241128,104900,239749099,1926,1927,1927,1926,1000
20241128,104800,237823068,1935,1934,1935,1934,1001
20241128,104700,235887133,1925,1925,1925,1925,0
20241128,104600,235887133,1925,1925,1925,1925,0
20241128,104500,235887133,1925,1925,1925,1925,0
20241128,104400,235887133,1925,1926,1926,1925,900
20241128,104300,234154620,1935,1935,1935,1935,0
20241128,104200,234154620,1935,1935,1935,1935,0
20241128,104100,234154620,1935,1935,1935,1935,2
20241128,104000,234150750,1935,1935,1935,1935,0
20241128,103900,234150750,1935,1924,1935,1924,400
20241128,103800,233377922,1937,1929,1937,1923,172
20241128,103700,233046802,1930,1932,1932,1930,118
20241128,103600,232818979,1937,1931,1937,1930,2596
20241128,103500,227806118,1931,1931,1931,1931,0
20241128,103400,227806118,1931,1931,1931,1931,0
20241128,103300,227806118,1931,1931,1931,1931,0
20241128,103200,227806118,1931,1931,1931,1931,4
20241128,103100,227798394,1931,1931,1931,1931,0
20241128,103000,227798394,1931,1931,1931,1931,0
20241128,102900,227798394,1931,1931,1931,1931,21
20241128,102800,227757843,1931,1932,1932,1931,77
20241128,102700,227609131,1932,1932,1932,1932,50
20241128,102600,227512531,1937,1936,1937,1936,11
20241128,102500,227491227,1937,1937,1937,1937,0
20241128,102400,227491227,1937,1937,1937,1937,0
20241128,102300,227491227,1937,1937,1937,1937,60
20241128,102200,227375007,1937,1929,1937,1929,4
20241128,102100,227367283,1929,1929,1929,1929,2
20241128,102000,227363425,1929,1922,1930,1922,295
20241128,101900,226795052,1922,1922,1923,1922,327
20241128,101800,226166548,1922,1922,1922,1922,0
20241128,101700,226166548,1922,1922,1922,1922,200
20241128,101600,225782148,1921,1922,1922,1921,865
20241128,101500,224120090,1922,1922,1922,1922,169
20241128,101400,223795272,1922,1929,1929,1922,1500
20241128,101300,220907646,1930,1930,1930,1930,15
20241128,101200,220878696,1934,1934,1934,1934,0
20241128,101100,220878696,1934,1930,1934,1929,120
20241128,101000,220647118,1931,1932,1932,1930,459
20241128,100900,219760833,1932,1934,1934,1932,151
20241128,100800,219468976,1934,1935,1935,1934,82
20241128,100700,219310369,1935,1935,1935,1935,36
20241128,100600,219240709,1937,1937,1937,1937,10
20241128,100500,219221339,1935,1935,1935,1935,0
20241128,100400,219221339,1935,1937,1937,1935,363
20241128,100300,218518256,1935,1936,1936,1935,120
20241128,100200,218285951,1937,1937,1937,1937,0
20241128,100100,218285951,1937,1937,1937,1937,1
20241128,100000,218284014,1937,1937,1937,1937,105
20241128,095900,218080629,1938,1939,1939,1938,268
20241128,095800,217560995,1938,1938,1938,1938,69
20241128,095700,217427273,1938,1939,1939,1938,191
20241128,095600,217056947,1940,1940,1940,1940,10
20241128,095500,217037547,1939,1939,1939,1939,27
20241128,095400,216985194,1939,1940,1940,1939,7
20241128,095300,216971619,1940,1940,1940,1940,100
20241128,095200,216777619,1940,1940,1940,1940,0
20241128,095100,216777619,1940,1940,1940,1940,1
20241128,095000,216775679,1935,1936,1936,1935,9
20241128,094900,216758259,1940,1940,1940,1940,2
20241128,094800,216754379,1935,1935,1935,1935,0
20241128,094700,216754379,1935,1935,1935,1935,0
20241128,094600,216754379,1935,1935,1935,1935,18
20241128,094500,216719549,1935,1935,1935,1935,6
20241128,094400,216707939,1935,1937,1937,1935,34
20241128,094300,216642115,1943,1942,1943,1942,68
20241128,094200,216510034,1942,1942,1942,1942,61
20241128,094100,216391572,1942,1939,1942,1939,8
20241128,094000,216376045,1936,1939,1942,1936,9
20241128,093900,216358605,1942,1938,1942,1938,152
20241128,093800,216063974,1938,1937,1938,1937,53
20241128,093700,215961312,1937,1929,1937,1929,566
20241128,093600,214869483,1931,1929,1931,1929,265
20241128,093500,214358214,1925,1925,1925,1925,36
20241128,093400,214288914,1924,1928,1928,1924,408
20241128,093300,213502790,1928,1930,1930,1928,123
20241128,093200,213265460,1930,1930,1930,1930,0
20241128,093100,213265460,1930,1931,1931,1930,72
20241128,093000,213126441,1931,1931,1931,1931,0
20241128,092900,213126441,1931,1931,1931,1931,1
20241128,092800,213124510,1938,1938,1938,1938,3
20241128,092700,213118696,1939,1939,1939,1939,245
20241128,092600,212643641,1940,1940,1940,1940,9
20241128,092500,212626181,1940,1940,1940,1940,1317
20241128,092400,210071201,1945,1945,1945,1945,22
20241128,092300,210028411,1921,1944,1944,1915,10921
20241128,092200,188895125,1944,1944,1944,1944,1
20241128,092100,188893181,1956,1956,1956,1956,1
20241128,092000,188891225,1956,1951,1956,1944,3024
20241128,091900,183003876,1951,1950,1952,1950,8467
20241128,091800,166493218,1953,1950,1958,1945,4660
20241128,091700,157412839,1950,1950,1950,1950,0
20241128,091600,157412839,1950,1949,1950,1948,250
20241128,091500,156925628,1948,1954,1954,1948,604
20241128,091400,155747988,1954,1960,1960,1954,515
20241128,091300,154738813,1957,1955,1962,1955,33107
20241128,091200,89958598,1957,1952,1957,1951,1856
20241128,091100,86329521,1951,1953,1953,1949,4390
20241128,091000,77764498,1956,1952,1957,1952,3862
20241128,090900,70222839,1954,1958,1958,1954,105
20241128,090800,70017365,1959,1960,1962,1952,6860
20241128,090700,56586575,1961,1947,1961,1947,12965
20241128,090600,31268589,1945,1941,1945,1941,2223
20241128,090500,26949326,1940,1940,1940,1940,577
20241128,090400,25829946,1940,1933,1940,1933,601
20241128,090300,24664706,1932,1940,1940,1932,801
20241128,090200,23114774,1940,1940,1940,1940,0
20241128,090100,23114774,1940,1940,1940,1940,1009
20241128,090000,21157314,1941,1940,1941,1932,10907