KissMeData/207760/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,203900,1388963492,1959,1959,1959,1959,7495
20240105,203800,1388963492,1959,1959,1959,1959,0
20240105,203700,1388963492,1959,1959,1959,1959,0
20240105,203600,1388963492,1959,1959,1959,1959,0
20240105,203500,1388963492,1959,1959,1959,1959,0
20240105,203400,1388963492,1959,1959,1959,1959,0
20240105,203300,1388963492,1959,1959,1959,1959,0
20240105,203200,1388963492,1959,1959,1959,1959,0
20240105,203100,1388963492,1959,1959,1959,1959,0
20240105,203000,1388963492,1959,1959,1959,1959,0
20240105,202900,1388963492,1959,1959,1959,1959,0
20240105,202800,1388963492,1959,1959,1959,1959,0
20240105,202700,1388963492,1959,1959,1959,1959,0
20240105,202600,1388963492,1959,1959,1959,1959,0
20240105,202500,1388963492,1959,1959,1959,1959,0
20240105,202400,1388963492,1959,1959,1959,1959,0
20240105,202300,1388963492,1959,1959,1959,1959,0
20240105,202200,1388963492,1959,1959,1959,1959,0
20240105,202100,1388963492,1959,1959,1959,1959,0
20240105,202000,1388963492,1959,1959,1959,1959,0
20240105,201900,1388963492,1959,1959,1959,1959,0
20240105,201800,1388963492,1959,1959,1959,1959,0
20240105,201700,1388963492,1959,1959,1959,1959,0
20240105,201600,1388963492,1959,1959,1959,1959,0
20240105,201500,1388963492,1959,1959,1959,1959,0
20240105,201400,1388963492,1959,1959,1959,1959,0
20240105,201300,1388963492,1959,1959,1959,1959,0
20240105,201200,1388963492,1959,1959,1959,1959,0
20240105,201100,1388963492,1959,1959,1959,1959,0
20240105,201000,1388963492,1959,1959,1959,1959,0
20240105,200900,1388963492,1959,1959,1959,1959,7495
20240105,200800,1388963492,1959,1959,1959,1959,0
20240105,200700,1388963492,1959,1959,1959,1959,0
20240105,200600,1388963492,1959,1959,1959,1959,0
20240105,200500,1388963492,1959,1959,1959,1959,0
20240105,200400,1388963492,1959,1959,1959,1959,0
20240105,200300,1388963492,1959,1959,1959,1959,0
20240105,200200,1388963492,1959,1959,1959,1959,0
20240105,200100,1388963492,1959,1959,1959,1959,0
20240105,200000,1388963492,1959,1959,1959,1959,0
20240105,195900,1388963492,1959,1959,1959,1959,0
20240105,195800,1388963492,1959,1959,1959,1959,0
20240105,195700,1388963492,1959,1959,1959,1959,0
20240105,195600,1388963492,1959,1959,1959,1959,0
20240105,195500,1388963492,1959,1959,1959,1959,0
20240105,195400,1388963492,1959,1959,1959,1959,0
20240105,195300,1388963492,1959,1959,1959,1959,0
20240105,195200,1388963492,1959,1959,1959,1959,0
20240105,195100,1388963492,1959,1959,1959,1959,0
20240105,195000,1388963492,1959,1959,1959,1959,0
20240105,194900,1388963492,1959,1959,1959,1959,0
20240105,194800,1388963492,1959,1959,1959,1959,0
20240105,194700,1388963492,1959,1959,1959,1959,0
20240105,194600,1388963492,1959,1959,1959,1959,0
20240105,194500,1388963492,1959,1959,1959,1959,0
20240105,194400,1388963492,1959,1959,1959,1959,0
20240105,194300,1388963492,1959,1959,1959,1959,0
20240105,194200,1388963492,1959,1959,1959,1959,0
20240105,194100,1388963492,1959,1959,1959,1959,0
20240105,194000,1388963492,1959,1959,1959,1959,0
20240105,193900,1388963492,1959,1959,1959,1959,7495
20240105,193800,1388963492,1959,1959,1959,1959,0
20240105,193700,1388963492,1959,1959,1959,1959,0
20240105,193600,1388963492,1959,1959,1959,1959,0
20240105,193500,1388963492,1959,1959,1959,1959,0
20240105,193400,1388963492,1959,1959,1959,1959,0
20240105,193300,1388963492,1959,1959,1959,1959,0
20240105,193200,1388963492,1959,1959,1959,1959,0
20240105,193100,1388963492,1959,1959,1959,1959,0
20240105,193000,1388963492,1959,1959,1959,1959,0
20240105,192900,1388963492,1959,1959,1959,1959,0
20240105,192800,1388963492,1959,1959,1959,1959,0
20240105,192700,1388963492,1959,1959,1959,1959,0
20240105,192600,1388963492,1959,1959,1959,1959,0
20240105,192500,1388963492,1959,1959,1959,1959,0
20240105,192400,1388963492,1959,1959,1959,1959,0
20240105,192300,1388963492,1959,1959,1959,1959,0
20240105,192200,1388963492,1959,1959,1959,1959,0
20240105,192100,1388963492,1959,1959,1959,1959,0
20240105,192000,1388963492,1959,1959,1959,1959,0
20240105,191900,1388963492,1959,1959,1959,1959,0
20240105,191800,1388963492,1959,1959,1959,1959,0
20240105,191700,1388963492,1959,1959,1959,1959,0
20240105,191600,1388963492,1959,1959,1959,1959,0
20240105,191500,1388963492,1959,1959,1959,1959,0
20240105,191400,1388963492,1959,1959,1959,1959,0
20240105,191300,1388963492,1959,1959,1959,1959,0
20240105,191200,1388963492,1959,1959,1959,1959,0
20240105,191100,1388963492,1959,1959,1959,1959,0
20240105,191000,1388963492,1959,1959,1959,1959,0
20240105,190900,1388963492,1959,1959,1959,1959,7495
20240105,190800,1388963492,1959,1959,1959,1959,0
20240105,190700,1388963492,1959,1959,1959,1959,0
20240105,190600,1388963492,1959,1959,1959,1959,0
20240105,190500,1388963492,1959,1959,1959,1959,0
20240105,190400,1388963492,1959,1959,1959,1959,0
20240105,190300,1388963492,1959,1959,1959,1959,0
20240105,190200,1388963492,1959,1959,1959,1959,0
20240105,190100,1388963492,1959,1959,1959,1959,0
20240105,190000,1388963492,1959,1959,1959,1959,0
20240105,185900,1388963492,1959,1959,1959,1959,0
20240105,185800,1388963492,1959,1959,1959,1959,0
20240105,185700,1388963492,1959,1959,1959,1959,0
20240105,185600,1388963492,1959,1959,1959,1959,0
20240105,185500,1388963492,1959,1959,1959,1959,0
20240105,185400,1388963492,1959,1959,1959,1959,0
20240105,185300,1388963492,1959,1959,1959,1959,0
20240105,185200,1388963492,1959,1959,1959,1959,0
20240105,185100,1388963492,1959,1959,1959,1959,0
20240105,185000,1388963492,1959,1959,1959,1959,0
20240105,184900,1388963492,1959,1959,1959,1959,0
20240105,184800,1388963492,1959,1959,1959,1959,0
20240105,184700,1388963492,1959,1959,1959,1959,0
20240105,184600,1388963492,1959,1959,1959,1959,0
20240105,184500,1388963492,1959,1959,1959,1959,0
20240105,184400,1388963492,1959,1959,1959,1959,0
20240105,184300,1388963492,1959,1959,1959,1959,0
20240105,184200,1388963492,1959,1959,1959,1959,0
20240105,184100,1388963492,1959,1959,1959,1959,0
20240105,184000,1388963492,1959,1959,1959,1959,0
20240105,183900,1388963492,1959,1959,1959,1959,7495
20240105,183800,1388963492,1959,1959,1959,1959,0
20240105,183700,1388963492,1959,1959,1959,1959,0
20240105,183600,1388963492,1959,1959,1959,1959,0
20240105,183500,1388963492,1959,1959,1959,1959,0
20240105,183400,1388963492,1959,1959,1959,1959,0
20240105,183300,1388963492,1959,1959,1959,1959,0
20240105,183200,1388963492,1959,1959,1959,1959,0
20240105,183100,1388963492,1959,1959,1959,1959,0
20240105,183000,1388963492,1959,1959,1959,1959,0
20240105,182900,1388963492,1959,1959,1959,1959,0
20240105,182800,1388963492,1959,1959,1959,1959,0
20240105,182700,1388963492,1959,1959,1959,1959,0
20240105,182600,1388963492,1959,1959,1959,1959,0
20240105,182500,1388963492,1959,1959,1959,1959,0
20240105,182400,1388963492,1959,1959,1959,1959,0
20240105,182300,1388963492,1959,1959,1959,1959,0
20240105,182200,1388963492,1959,1959,1959,1959,0
20240105,182100,1388963492,1959,1959,1959,1959,0
20240105,182000,1388963492,1959,1959,1959,1959,0
20240105,181900,1388963492,1959,1959,1959,1959,0
20240105,181800,1388963492,1959,1959,1959,1959,0
20240105,181700,1388963492,1959,1959,1959,1959,0
20240105,181600,1388963492,1959,1959,1959,1959,0
20240105,181500,1388963492,1959,1959,1959,1959,0
20240105,181400,1388963492,1959,1959,1959,1959,0
20240105,181300,1388963492,1959,1959,1959,1959,0
20240105,181200,1388963492,1959,1959,1959,1959,0
20240105,181100,1388963492,1959,1959,1959,1959,0
20240105,181000,1388963492,1959,1959,1959,1959,0
20240105,180900,1388963492,1959,1959,1959,1959,7495
20240105,180800,1388963492,1959,1959,1959,1959,0
20240105,180700,1388963492,1959,1959,1959,1959,0
20240105,180600,1388963492,1959,1959,1959,1959,0
20240105,180500,1388963492,1959,1959,1959,1959,0
20240105,180400,1388963492,1959,1959,1959,1959,0
20240105,180300,1388963492,1959,1959,1959,1959,0
20240105,180200,1388963492,1959,1959,1959,1959,0
20240105,180100,1388963492,1959,1959,1959,1959,0
20240105,180000,1388963492,1959,1959,1959,1959,0
20240105,175900,1388963492,1959,1959,1959,1959,0
20240105,175800,1388963492,1959,1959,1959,1959,0
20240105,175700,1388963492,1959,1959,1959,1959,0
20240105,175600,1388963492,1959,1959,1959,1959,0
20240105,175500,1388963492,1959,1959,1959,1959,0
20240105,175400,1388963492,1959,1959,1959,1959,0
20240105,175300,1388963492,1959,1959,1959,1959,0
20240105,175200,1388963492,1959,1959,1959,1959,0
20240105,175100,1388963492,1959,1959,1959,1959,0
20240105,175000,1388963492,1959,1959,1959,1959,0
20240105,174900,1388963492,1959,1959,1959,1959,0
20240105,174800,1388963492,1959,1959,1959,1959,0
20240105,174700,1388963492,1959,1959,1959,1959,0
20240105,174600,1388963492,1959,1959,1959,1959,0
20240105,174500,1388963492,1959,1959,1959,1959,0
20240105,174400,1388963492,1959,1959,1959,1959,0
20240105,174300,1388963492,1959,1959,1959,1959,0
20240105,174200,1388963492,1959,1959,1959,1959,0
20240105,174100,1388963492,1959,1959,1959,1959,0
20240105,174000,1388963492,1959,1959,1959,1959,0
20240105,173900,1388963492,1959,1959,1959,1959,7495
20240105,173800,1388963492,1959,1959,1959,1959,0
20240105,173700,1388963492,1959,1959,1959,1959,0
20240105,173600,1388963492,1959,1959,1959,1959,0
20240105,173500,1388963492,1959,1959,1959,1959,0
20240105,173400,1388963492,1959,1959,1959,1959,0
20240105,173300,1388963492,1959,1959,1959,1959,0
20240105,173200,1388963492,1959,1959,1959,1959,0
20240105,173100,1388963492,1959,1959,1959,1959,0
20240105,173000,1388963492,1959,1959,1959,1959,0
20240105,172900,1388963492,1959,1959,1959,1959,0
20240105,172800,1388963492,1959,1959,1959,1959,0
20240105,172700,1388963492,1959,1959,1959,1959,0
20240105,172600,1388963492,1959,1959,1959,1959,0
20240105,172500,1388963492,1959,1959,1959,1959,0
20240105,172400,1388963492,1959,1959,1959,1959,0
20240105,172300,1388963492,1959,1959,1959,1959,0
20240105,172200,1388963492,1959,1959,1959,1959,0
20240105,172100,1388963492,1959,1959,1959,1959,0
20240105,172000,1388963492,1959,1959,1959,1959,0
20240105,171900,1388963492,1959,1959,1959,1959,0
20240105,171800,1388963492,1959,1959,1959,1959,0
20240105,171700,1388963492,1959,1959,1959,1959,0
20240105,171600,1388963492,1959,1959,1959,1959,0
20240105,171500,1388963492,1959,1959,1959,1959,0
20240105,171400,1388963492,1959,1959,1959,1959,0
20240105,171300,1388963492,1959,1959,1959,1959,0
20240105,171200,1388963492,1959,1959,1959,1959,0
20240105,171100,1388963492,1959,1959,1959,1959,0
20240105,171000,1388963492,1959,1959,1959,1959,0
20240105,170900,1388963492,1959,1959,1959,1959,7495
20240105,170800,1388963492,1959,1959,1959,1959,0
20240105,170700,1388963492,1959,1959,1959,1959,0
20240105,170600,1388963492,1959,1959,1959,1959,0
20240105,170500,1388963492,1959,1959,1959,1959,0
20240105,170400,1388963492,1959,1959,1959,1959,0
20240105,170300,1388963492,1959,1959,1959,1959,0
20240105,170200,1388963492,1959,1959,1959,1959,0
20240105,170100,1388963492,1959,1959,1959,1959,0
20240105,170000,1388963492,1959,1959,1959,1959,0
20240105,165900,1388963492,1959,1959,1959,1959,0
20240105,165800,1388963492,1959,1959,1959,1959,0
20240105,165700,1388963492,1959,1959,1959,1959,0
20240105,165600,1388963492,1959,1959,1959,1959,0
20240105,165500,1388963492,1959,1959,1959,1959,0
20240105,165400,1388963492,1959,1959,1959,1959,0
20240105,165300,1388963492,1959,1959,1959,1959,0
20240105,165200,1388963492,1959,1959,1959,1959,0
20240105,165100,1388963492,1959,1959,1959,1959,0
20240105,165000,1388963492,1959,1959,1959,1959,0
20240105,164900,1388963492,1959,1959,1959,1959,0
20240105,164800,1388963492,1959,1959,1959,1959,0
20240105,164700,1388963492,1959,1959,1959,1959,0
20240105,164600,1388963492,1959,1959,1959,1959,0
20240105,164500,1388963492,1959,1959,1959,1959,0
20240105,164400,1388963492,1959,1959,1959,1959,0
20240105,164300,1388963492,1959,1959,1959,1959,0
20240105,164200,1388963492,1959,1959,1959,1959,0
20240105,164100,1388963492,1959,1959,1959,1959,0
20240105,164000,1388963492,1959,1959,1959,1959,0
20240105,163900,1388963492,1959,1959,1959,1959,7495
20240105,163800,1388963492,1959,1959,1959,1959,0
20240105,163700,1388963492,1959,1959,1959,1959,0
20240105,163600,1388963492,1959,1959,1959,1959,0
20240105,163500,1388963492,1959,1959,1959,1959,0
20240105,163400,1388963492,1959,1959,1959,1959,0
20240105,163300,1388963492,1959,1959,1959,1959,0
20240105,163200,1388963492,1959,1959,1959,1959,0
20240105,163100,1388963492,1959,1959,1959,1959,0
20240105,163000,1388963492,1959,1959,1959,1959,0
20240105,162900,1388963492,1959,1959,1959,1959,0
20240105,162800,1388963492,1959,1959,1959,1959,0
20240105,162700,1388963492,1959,1959,1959,1959,0
20240105,162600,1388963492,1959,1959,1959,1959,0
20240105,162500,1388963492,1959,1959,1959,1959,0
20240105,162400,1388963492,1959,1959,1959,1959,0
20240105,162300,1388963492,1959,1959,1959,1959,0
20240105,162200,1388963492,1959,1959,1959,1959,0
20240105,162100,1388963492,1959,1959,1959,1959,0
20240105,162000,1388963492,1959,1959,1959,1959,0
20240105,161900,1388963492,1959,1959,1959,1959,0
20240105,161800,1388963492,1959,1959,1959,1959,0
20240105,161700,1388963492,1959,1959,1959,1959,0
20240105,161600,1388963492,1959,1959,1959,1959,0
20240105,161500,1388963492,1959,1959,1959,1959,0
20240105,161400,1388963492,1959,1959,1959,1959,0
20240105,161300,1388963492,1959,1959,1959,1959,0
20240105,161200,1388963492,1959,1959,1959,1959,0
20240105,161100,1388963492,1959,1959,1959,1959,0
20240105,161000,1388963492,1959,1959,1959,1959,0
20240105,160900,1388963492,1959,1959,1959,1959,7495
20240105,160800,1388963492,1959,1959,1959,1959,0
20240105,160700,1388963492,1959,1959,1959,1959,0
20240105,160600,1388963492,1959,1959,1959,1959,0
20240105,160500,1388963492,1959,1959,1959,1959,0
20240105,160400,1388963492,1959,1959,1959,1959,0
20240105,160300,1388963492,1959,1959,1959,1959,0
20240105,160200,1388963492,1959,1959,1959,1959,0
20240105,160100,1388963492,1959,1959,1959,1959,0
20240105,160000,1388963492,1959,1959,1959,1959,0
20240105,155900,1388963492,1959,1959,1959,1959,0
20240105,155800,1388963492,1959,1959,1959,1959,0
20240105,155700,1388963492,1959,1959,1959,1959,0
20240105,155600,1388963492,1959,1959,1959,1959,0
20240105,155500,1388963492,1959,1959,1959,1959,0
20240105,155400,1388963492,1959,1959,1959,1959,0
20240105,155300,1388963492,1959,1959,1959,1959,0
20240105,155200,1388963492,1959,1959,1959,1959,0
20240105,155100,1388963492,1959,1959,1959,1959,0
20240105,155000,1388963492,1959,1959,1959,1959,0
20240105,154900,1388963492,1959,1959,1959,1959,0
20240105,154800,1388963492,1959,1959,1959,1959,0
20240105,154700,1388963492,1959,1959,1959,1959,0
20240105,154600,1388963492,1959,1959,1959,1959,0
20240105,154500,1388963492,1959,1959,1959,1959,0
20240105,154400,1388963492,1959,1959,1959,1959,0
20240105,154300,1388963492,1959,1959,1959,1959,0
20240105,154200,1388963492,1959,1959,1959,1959,0
20240105,154100,1388963492,1959,1959,1959,1959,0
20240105,154000,1388963492,1959,1959,1959,1959,0
20240105,153900,1388963492,1959,1959,1959,1959,7495
20240105,153800,1388963492,1959,1959,1959,1959,0
20240105,153700,1388963492,1959,1959,1959,1959,0
20240105,153600,1388963492,1959,1959,1959,1959,0
20240105,153500,1388963492,1959,1959,1959,1959,0
20240105,153400,1388963492,1959,1959,1959,1959,0
20240105,153300,1388963492,1959,1959,1959,1959,0
20240105,153200,1388963492,1959,1959,1959,1959,0
20240105,153100,1388963492,1959,1959,1959,1959,0
20240105,153000,1388963492,1959,1959,1959,1959,7495
20240105,152900,1374280787,1950,1950,1950,1950,0
20240105,152800,1374280787,1950,1950,1950,1950,0
20240105,152700,1374280787,1950,1950,1950,1950,0
20240105,152600,1374280787,1950,1950,1950,1950,0
20240105,152500,1374280787,1950,1950,1950,1950,0
20240105,152400,1374280787,1950,1950,1950,1950,0
20240105,152300,1374280787,1950,1950,1950,1950,0
20240105,152200,1374280787,1950,1950,1950,1950,0
20240105,152100,1374280787,1950,1950,1950,1950,0
20240105,152000,1374280787,1950,1950,1950,1950,0
20240105,151900,1374280787,1950,1951,1951,1950,1327
20240105,151800,1371691967,1951,1951,1953,1951,3177
20240105,151700,1365491248,1951,1951,1951,1951,4915
20240105,151600,1355902083,1952,1953,1953,1951,40
20240105,151500,1355824038,1951,1955,1955,1951,18
20240105,151400,1355788913,1951,1953,1955,1951,7760
20240105,151300,1340642653,1956,1956,1956,1953,4620
20240105,151200,1331610362,1957,1957,1957,1957,242
20240105,151100,1331136768,1957,1957,1958,1956,821
20240105,151000,1329530131,1957,1956,1957,1956,3365
20240105,150900,1322946826,1956,1954,1956,1953,1368
20240105,150800,1320273305,1956,1956,1956,1956,1
20240105,150700,1320271349,1957,1955,1957,1955,152
20240105,150600,1319973971,1955,1956,1958,1955,655
20240105,150500,1318692299,1958,1958,1958,1958,0
20240105,150400,1318692299,1958,1958,1958,1958,0
20240105,150300,1318692299,1958,1958,1958,1957,3
20240105,150200,1318686426,1954,1954,1954,1954,1575
20240105,150100,1315608876,1954,1954,1954,1954,0
20240105,150000,1315608876,1954,1953,1954,1953,2419
20240105,145900,1310884564,1953,1953,1953,1953,0
20240105,145800,1310884564,1953,1953,1953,1953,1
20240105,145700,1310882611,1953,1953,1953,1953,811
20240105,145600,1309298728,1953,1957,1957,1953,3224
20240105,145500,1302999049,1954,1954,1954,1954,0
20240105,145400,1302999049,1954,1954,1957,1954,100
20240105,145300,1302803646,1958,1958,1958,1954,197
20240105,145200,1302417924,1954,1958,1958,1954,3205
20240105,145100,1296151182,1957,1957,1957,1957,1
20240105,145000,1296149225,1957,1957,1957,1957,8
20240105,144900,1296133569,1957,1957,1957,1957,0
20240105,144800,1296133569,1957,1957,1957,1957,500
20240105,144700,1295155069,1960,1960,1960,1960,341
20240105,144600,1294486709,1961,1961,1961,1960,261
20240105,144500,1293975048,1961,1960,1961,1960,105
20240105,144400,1293769247,1960,1958,1960,1957,281
20240105,144300,1293218999,1959,1959,1959,1959,0
20240105,144200,1293218999,1959,1959,1959,1959,150
20240105,144100,1292925149,1960,1960,1960,1960,200
20240105,144000,1292533149,1960,1960,1960,1960,30
20240105,143900,1292474349,1960,1960,1960,1960,12
20240105,143800,1292450829,1959,1959,1959,1959,15
20240105,143700,1292421444,1960,1961,1961,1960,20
20240105,143600,1292382239,1961,1961,1961,1961,36
20240105,143500,1292311643,1962,1962,1962,1962,0
20240105,143400,1292311643,1962,1956,1962,1955,1502
20240105,143300,1289374623,1962,1962,1962,1962,10
20240105,143200,1289355003,1963,1963,1963,1963,0
20240105,143100,1289355003,1963,1963,1963,1963,0
20240105,143000,1289355003,1963,1963,1963,1963,55
20240105,142900,1289247038,1963,1963,1963,1963,135
20240105,142800,1288982033,1963,1960,1963,1956,3224
20240105,142700,1282663640,1960,1960,1960,1960,1
20240105,142600,1282661680,1960,1960,1960,1960,0
20240105,142500,1282661680,1960,1956,1960,1956,411
20240105,142400,1281857307,1954,1954,1956,1954,1362
20240105,142300,1279195192,1954,1955,1955,1954,532
20240105,142200,1278155659,1955,1954,1955,1954,878
20240105,142100,1276439967,1953,1953,1955,1953,817
20240105,142000,1274842770,1956,1955,1956,1955,90
20240105,141900,1274666780,1956,1956,1956,1956,26
20240105,141800,1274615924,1956,1956,1956,1956,0
20240105,141700,1274615924,1956,1956,1956,1956,4
20240105,141600,1274608100,1953,1954,1954,1952,1810
20240105,141500,1271073320,1956,1954,1956,1954,6
20240105,141400,1271061588,1956,1954,1956,1954,102
20240105,141300,1270862276,1954,1954,1954,1954,1000
20240105,141200,1268908276,1955,1955,1955,1955,0
20240105,141100,1268908276,1955,1955,1955,1955,50
20240105,141000,1268810526,1955,1955,1955,1955,6
20240105,140900,1268798796,1954,1954,1954,1954,3
20240105,140800,1268792934,1954,1954,1954,1954,203
20240105,140700,1268396272,1954,1954,1954,1954,3
20240105,140600,1268390410,1954,1954,1954,1954,0
20240105,140500,1268390410,1954,1954,1954,1954,0
20240105,140400,1268390410,1954,1954,1954,1954,0
20240105,140300,1268390410,1954,1954,1954,1954,1
20240105,140200,1268388456,1956,1955,1956,1954,511
20240105,140100,1267389688,1955,1955,1955,1955,96
20240105,140000,1267202008,1955,1955,1955,1955,42
20240105,135900,1267119898,1955,1956,1956,1955,300
20240105,135800,1266533379,1957,1955,1957,1955,1094
20240105,135700,1264392723,1954,1954,1954,1954,545
20240105,135600,1263327793,1954,1954,1954,1954,1
20240105,135500,1263325839,1955,1955,1955,1955,7
20240105,135400,1263312154,1955,1953,1955,1953,1759
20240105,135300,1259874841,1953,1955,1955,1953,209
20240105,135200,1259466444,1953,1955,1955,1953,484
20240105,135100,1258521184,1955,1955,1955,1953,612
20240105,135000,1257325903,1953,1953,1953,1953,824
20240105,134900,1255716631,1953,1953,1953,1953,0
20240105,134800,1255716631,1953,1953,1953,1953,1000
20240105,134700,1253763631,1953,1957,1957,1953,2502
20240105,134600,1248871322,1957,1956,1957,1956,1285
20240105,134500,1246357757,1956,1956,1956,1956,273
20240105,134400,1245823769,1957,1957,1957,1957,50
20240105,134300,1245725919,1956,1956,1956,1956,1
20240105,134200,1245723963,1963,1957,1963,1957,511
20240105,134100,1244723930,1957,1962,1962,1957,59
20240105,134000,1244608417,1962,1958,1962,1957,1101
20240105,133900,1242452943,1962,1962,1962,1962,0
20240105,133800,1242452943,1962,1959,1962,1958,255
20240105,133700,1241953638,1963,1960,1963,1960,1001
20240105,133600,1239991675,1963,1963,1963,1963,0
20240105,133500,1239991675,1963,1964,1964,1963,126
20240105,133400,1239744212,1964,1964,1964,1964,875
20240105,133300,1238025712,1964,1964,1964,1964,0
20240105,133200,1238025712,1964,1962,1964,1962,3371
20240105,133100,1231409990,1960,1960,1960,1960,1000
20240105,133000,1229449990,1963,1956,1963,1956,40
20240105,132900,1229371743,1956,1960,1960,1956,478
20240105,132800,1228436722,1966,1966,1966,1966,0
20240105,132700,1228436722,1966,1966,1966,1966,2
20240105,132600,1228432790,1966,1966,1966,1966,0
20240105,132500,1228432790,1966,1956,1966,1956,930
20240105,132400,1226606610,1960,1957,1960,1957,1526
20240105,132300,1223616929,1954,1953,1954,1953,11031
20240105,132200,1202070485,1953,1956,1956,1953,1639
20240105,132100,1198867452,1959,1957,1959,1957,1941
20240105,132000,1195068885,1957,1956,1957,1956,1126
20240105,131900,1192866279,1956,1956,1956,1953,873
20240105,131800,1191159390,1957,1957,1957,1952,202
20240105,131700,1190764976,1953,1953,1953,1953,4079
20240105,131600,1182798689,1955,1958,1959,1955,14755
20240105,131500,1153916608,1959,1961,1961,1959,3443
20240105,131400,1147169443,1961,1963,1963,1961,5834
20240105,131300,1135721547,1963,1964,1964,1963,558
20240105,131200,1134625773,1963,1968,1968,1963,8103
20240105,131100,1118704283,1968,1968,1968,1968,1000
20240105,131000,1116736283,1966,1969,1969,1966,1314
20240105,130900,1114152059,1969,1966,1969,1966,13
20240105,130800,1114126498,1969,1966,1969,1966,357
20240105,130700,1113424609,1966,1966,1966,1966,50
20240105,130600,1113326309,1970,1969,1970,1969,903
20240105,130500,1111547400,1970,1963,1970,1963,37
20240105,130400,1111474700,1970,1970,1970,1970,1
20240105,130300,1111472730,1970,1970,1973,1963,4734
20240105,130200,1102163175,1974,1974,1974,1974,0
20240105,130100,1102163175,1974,1971,1974,1971,896
20240105,130000,1100397156,1971,1974,1974,1971,221
20240105,125900,1099961262,1974,1974,1975,1974,1765
20240105,125800,1096477151,1974,1971,1974,1971,232
20240105,125700,1096019834,1974,1971,1974,1971,506
20240105,125600,1095022297,1974,1971,1974,1971,3169
20240105,125500,1088773088,1973,1972,1973,1970,2184
20240105,125400,1084466241,1974,1974,1974,1974,0
20240105,125300,1084466241,1974,1972,1974,1972,21
20240105,125200,1084424827,1974,1972,1974,1972,51
20240105,125100,1084324253,1974,1975,1975,1973,142
20240105,125000,1084043951,1975,1970,1975,1970,4631
20240105,124900,1074908580,1975,1975,1975,1975,0
20240105,124800,1074908580,1975,1974,1975,1970,860
20240105,124700,1073211886,1974,1974,1974,1974,11
20240105,124600,1073190172,1974,1974,1974,1974,2
20240105,124500,1073186224,1970,1971,1971,1970,4000
20240105,124400,1065306064,1974,1974,1974,1974,0
20240105,124300,1065306064,1974,1974,1974,1974,0
20240105,124200,1065306064,1974,1971,1974,1971,217
20240105,124100,1064878354,1974,1971,1974,1971,21
20240105,124000,1064836934,1970,1970,1970,1970,579
20240105,123900,1063696304,1970,1968,1970,1968,1277
20240105,123800,1061182962,1968,1968,1968,1968,0
20240105,123700,1061182962,1968,1969,1969,1968,2201
20240105,123600,1056851193,1970,1970,1970,1970,654
20240105,123500,1055562813,1965,1970,1970,1965,218
20240105,123400,1055133443,1970,1965,1970,1965,790
20240105,123300,1053581088,1970,1970,1970,1970,0
20240105,123200,1053581088,1970,1970,1970,1970,0
20240105,123100,1053581088,1970,1970,1970,1970,0
20240105,123000,1053581088,1970,1964,1970,1964,1199
20240105,122900,1051226234,1964,1964,1964,1964,0
20240105,122800,1051226234,1964,1970,1970,1964,1643
20240105,122700,1047997762,1966,1966,1966,1966,1000
20240105,122600,1046031762,1966,1969,1969,1966,1265
20240105,122500,1043544742,1966,1969,1969,1966,573
20240105,122400,1042416937,1969,1970,1974,1966,983
20240105,122300,1040478712,1974,1975,1975,1974,1554
20240105,122200,1037409816,1975,1965,1975,1965,16
20240105,122100,1037378366,1976,1968,1976,1965,2381
20240105,122000,1032683955,1968,1968,1968,1968,560
20240105,121900,1031581875,1968,1967,1968,1967,4504
20240105,121800,1022718004,1967,1973,1973,1967,481
20240105,121700,1021771577,1973,1970,1973,1970,598
20240105,121600,1020593070,1970,1970,1970,1970,666
20240105,121500,1019281050,1970,1970,1970,1970,0
20240105,121400,1019281050,1970,1970,1970,1970,996
20240105,121300,1017318930,1977,1964,1978,1964,2675
20240105,121200,1012040201,1963,1959,1963,1959,6420
20240105,121100,999444949,1959,1962,1962,1959,6765
20240105,121000,986191486,1962,1960,1962,1960,6650
20240105,120900,973155472,1960,1963,1963,1960,1366
20240105,120800,970477456,1963,1968,1968,1962,247
20240105,120700,969992255,1965,1965,1969,1965,2757
20240105,120600,964574574,1969,1968,1969,1965,3788
20240105,120500,957124175,1969,1969,1969,1969,1000
20240105,120400,955155175,1970,1970,1970,1969,1064
20240105,120300,953059247,1971,1971,1971,1971,140
20240105,120200,952783307,1972,1973,1973,1972,1443
20240105,120100,949936437,1973,1974,1974,1973,1569
20240105,120000,946839896,1975,1977,1979,1975,1851
20240105,115900,943182265,1979,1979,1979,1979,30
20240105,115800,943122895,1979,1979,1979,1979,3
20240105,115700,943116958,1979,1979,1979,1979,37
20240105,115600,943043735,1979,1979,1979,1979,0
20240105,115500,943043735,1979,1979,1979,1979,500
20240105,115400,942054235,1979,1980,1980,1978,590
20240105,115300,940886771,1979,1977,1979,1977,3328
20240105,115200,934301907,1977,1976,1977,1976,424
20240105,115100,933464081,1976,1976,1976,1975,1052
20240105,115000,931385429,1976,1976,1976,1976,0
20240105,114900,931385429,1976,1974,1976,1974,3267
20240105,114800,924933383,1975,1975,1975,1974,1093
20240105,114700,922775797,1974,1975,1975,1974,755
20240105,114600,921284864,1975,1975,1975,1973,104
20240105,114500,921079664,1975,1974,1975,1974,692
20240105,114400,919713654,1975,1975,1975,1975,200
20240105,114300,919318654,1975,1974,1975,1974,1188
20240105,114200,916973404,1975,1977,1977,1975,111
20240105,114100,916754157,1977,1973,1977,1973,5063
20240105,114000,906755121,1975,1975,1975,1975,0
20240105,113900,906755121,1975,1975,1975,1972,102
20240105,113800,906553693,1975,1972,1975,1972,810
20240105,113700,904954390,1972,1974,1974,1972,159
20240105,113600,904640574,1975,1974,1975,1974,69
20240105,113500,904504340,1975,1975,1975,1975,1000
20240105,113400,902529340,1975,1974,1975,1974,500
20240105,113300,901542032,1970,1970,1970,1970,73
20240105,113200,901398222,1970,1970,1970,1970,100
20240105,113100,901201222,1970,1973,1973,1970,846
20240105,113000,899533273,1975,1976,1976,1975,855
20240105,112900,897844643,1976,1976,1976,1975,381
20240105,112800,897092067,1975,1975,1976,1975,1430
20240105,112700,894267814,1976,1973,1977,1973,1573
20240105,112600,891160498,1973,1976,1976,1973,327
20240105,112500,890514775,1975,1974,1975,1974,1885
20240105,112400,886792261,1975,1975,1975,1975,0
20240105,112300,886792261,1975,1975,1975,1973,202
20240105,112200,886393709,1973,1967,1975,1967,905
20240105,112100,884613250,1975,1967,1976,1967,2222
20240105,112000,880242477,1975,1966,1975,1966,10225
20240105,111900,860050546,1975,1975,1975,1966,2522
20240105,111800,855092096,1975,1976,1976,1966,9813
20240105,111700,835770389,1972,1977,1977,1972,203
20240105,111600,835369669,1977,1970,1977,1970,2140
20240105,111500,831145679,1971,1973,1973,1971,2236
20240105,111400,826736369,1977,1975,1978,1974,556
20240105,111300,825638367,1975,1978,1979,1975,3053
20240105,111200,819599683,1980,1978,1980,1978,1104
20240105,111100,817415939,1978,1982,1982,1976,17247
20240105,111000,783275855,1984,1984,1984,1981,6322
20240105,110900,770748093,1984,1984,1985,1981,3169
20240105,110800,764460059,1984,1982,1984,1980,11669
20240105,110700,741324817,1984,1976,1985,1976,32388
20240105,110600,677179910,1976,1977,1977,1975,6433
20240105,110500,664462025,1978,1971,1978,1971,31976
20240105,110400,601330896,1971,1965,1971,1965,10786
20240105,110300,580099029,1964,1965,1966,1964,5490
20240105,110200,569316392,1966,1966,1966,1966,28
20240105,110100,569261344,1964,1964,1966,1964,3299
20240105,110000,562779488,1964,1958,1964,1958,2381
20240105,105900,558108475,1963,1963,1963,1963,15
20240105,105800,558079030,1965,1965,1965,1965,0
20240105,105700,558079030,1965,1963,1965,1963,3633
20240105,105600,550943021,1964,1958,1964,1957,628
20240105,105500,549711011,1957,1958,1958,1957,1002
20240105,105400,547749934,1963,1963,1963,1958,834
20240105,105300,546116792,1958,1966,1966,1958,3020
20240105,105200,540200633,1965,1965,1966,1965,5211
20240105,105100,529961004,1967,1969,1969,1961,365
20240105,105000,529244909,1966,1969,1969,1961,68
20240105,104900,529111104,1969,1970,1970,1964,9658
20240105,104800,510127409,1967,1970,1971,1967,4918
20240105,104700,500440244,1970,1969,1970,1968,5657
20240105,104600,489296517,1970,1966,1970,1965,9353
20240105,104500,470884209,1966,1959,1966,1959,28033
20240105,104400,415923191,1959,1958,1959,1958,646
20240105,104300,414658319,1958,1958,1958,1958,822
20240105,104200,413048843,1958,1959,1959,1955,212
20240105,104100,412634206,1959,1955,1959,1955,9798
20240105,104000,393463703,1955,1955,1957,1953,2932
20240105,103900,387729676,1957,1957,1957,1955,114
20240105,103800,387506792,1958,1959,1959,1953,455
20240105,103700,386617824,1959,1952,1959,1951,8545
20240105,103600,369902332,1951,1950,1951,1950,2134
20240105,103500,365740594,1950,1950,1951,1950,3002
20240105,103400,359886692,1951,1950,1951,1945,1573
20240105,103300,356826718,1950,1951,1951,1945,8109
20240105,103200,341016505,1954,1952,1954,1952,52
20240105,103100,340914997,1955,1953,1955,1950,5123
20240105,103000,330924604,1953,1955,1955,1953,158
20240105,102900,330615716,1955,1954,1955,1954,739
20240105,102800,329171471,1955,1955,1955,1955,9
20240105,102700,329153876,1950,1955,1955,1950,599
20240105,102600,327985436,1955,1954,1955,1950,1027
20240105,102500,325978761,1954,1950,1954,1950,115
20240105,102400,325754503,1954,1954,1954,1950,5568
20240105,102300,314895801,1954,1954,1954,1953,131
20240105,102200,314639928,1953,1954,1955,1953,1012
20240105,102100,312663466,1954,1954,1955,1950,911
20240105,102000,310884592,1954,1954,1954,1954,512
20240105,101900,309884144,1954,1950,1954,1950,112
20240105,101800,309665688,1954,1952,1954,1950,4217
20240105,101700,301426699,1952,1950,1952,1950,8
20240105,101600,301411087,1952,1953,1954,1952,1026
20240105,101500,299407526,1953,1950,1953,1950,918
20240105,101400,297617420,1950,1950,1950,1950,5
20240105,101300,297607670,1950,1950,1950,1944,3047
20240105,101200,291678452,1954,1954,1954,1954,204
20240105,101100,291279836,1955,1955,1955,1950,11862
20240105,101000,268109300,1955,1950,1956,1950,4977
20240105,100900,258390287,1950,1944,1953,1944,10547
20240105,100800,237805461,1944,1950,1950,1940,103
20240105,100700,237604633,1950,1950,1950,1950,114
20240105,100600,237382333,1951,1951,1951,1951,0
20240105,100500,237382333,1951,1950,1951,1950,2248
20240105,100400,232998599,1950,1951,1951,1950,308
20240105,100300,232397995,1952,1943,1952,1937,12813
20240105,100200,207433583,1943,1943,1943,1943,2
20240105,100100,207429697,1940,1943,1943,1933,1121
20240105,100000,205257644,1943,1934,1943,1934,1354
20240105,095900,202630274,1941,1941,1941,1941,579
20240105,095800,201506435,1941,1939,1941,1939,2005
20240105,095700,197616370,1939,1938,1939,1938,1000
20240105,095600,195677416,1939,1938,1939,1938,2528
20240105,095500,190775923,1939,1939,1939,1939,0
20240105,095400,190775923,1939,1939,1939,1939,0
20240105,095300,190775923,1939,1939,1939,1939,0
20240105,095200,190775923,1939,1939,1939,1939,101
20240105,095100,190580084,1939,1939,1939,1931,8
20240105,095000,190564604,1939,1930,1939,1930,9
20240105,094900,190547171,1939,1940,1940,1930,2113
20240105,094800,186467071,1941,1941,1941,1941,4
20240105,094700,186459307,1942,1942,1943,1937,4303
20240105,094600,178118703,1941,1942,1942,1941,796
20240105,094500,176573141,1942,1939,1942,1939,363
20240105,094400,175869233,1940,1942,1942,1940,924
20240105,094300,174075351,1941,1941,1942,1941,1464
20240105,094200,171233717,1942,1937,1942,1937,1882
20240105,094100,167584979,1937,1931,1937,1931,3127
20240105,094000,161528706,1937,1935,1937,1935,2803
20240105,093900,156104893,1938,1939,1939,1930,1026
20240105,093800,154119284,1939,1936,1940,1935,1835
20240105,093700,150568415,1939,1941,1942,1939,796
20240105,093600,149023262,1942,1942,1945,1942,9459
20240105,093500,130642465,1943,1937,1944,1935,9542
20240105,093400,112145234,1937,1932,1937,1929,3132
20240105,093300,106085625,1932,1930,1932,1930,1719
20240105,093200,102767118,1929,1927,1929,1927,2680
20240105,093100,97602152,1928,1929,1929,1928,508
20240105,093000,96622230,1929,1927,1929,1927,139
20240105,092900,96354268,1930,1932,1932,1927,1391
20240105,092800,93672020,1932,1935,1935,1927,1339
20240105,092700,91085058,1935,1927,1935,1927,10872
20240105,092600,70108600,1927,1925,1928,1925,2555
20240105,092500,65187771,1925,1922,1925,1922,1233
20240105,092400,62816649,1922,1920,1922,1920,2966
20240105,092300,57121124,1920,1920,1921,1915,1466
20240105,092200,54307159,1921,1921,1921,1921,301
20240105,092100,53728938,1921,1921,1921,1920,592
20240105,092000,52591707,1921,1921,1921,1921,451
20240105,091900,51725336,1922,1922,1922,1921,588
20240105,091800,50595221,1923,1922,1923,1922,634
20240105,091700,49376669,1922,1922,1922,1922,368
20240105,091600,48669373,1923,1923,1924,1923,3893
20240105,091500,41182126,1922,1921,1923,1921,2541
20240105,091400,36300855,1921,1921,1921,1921,1
20240105,091300,36298934,1921,1920,1921,1920,55
20240105,091200,36193332,1921,1913,1921,1913,1086
20240105,091100,34115782,1913,1917,1917,1913,186
20240105,091000,33759450,1917,1916,1917,1911,4964
20240105,090900,24268761,1917,1916,1922,1915,171
20240105,090800,23941111,1924,1919,1924,1915,1331
20240105,090700,21385806,1920,1912,1920,1912,409
20240105,090600,20601623,1919,1912,1919,1911,3071
20240105,090500,14720913,1919,1910,1919,1910,776
20240105,090400,13238493,1911,1913,1913,1911,1232
20240105,090300,10882916,1913,1924,1924,1913,3343
20240105,090200,4475264,1920,1920,1924,1920,305
20240105,090100,3889594,1925,1920,1925,1920,175
20240105,090000,3553584,1927,1926,1927,1925,1486