KissMeData/468510/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,215100,113427675,1974,1974,1974,1974,607
20250205,215000,113427675,1974,1974,1974,1974,0
20250205,214900,113427675,1974,1974,1974,1974,0
20250205,214800,113427675,1974,1974,1974,1974,0
20250205,214700,113427675,1974,1974,1974,1974,0
20250205,214600,113427675,1974,1974,1974,1974,0
20250205,214500,113427675,1974,1974,1974,1974,0
20250205,214400,113427675,1974,1974,1974,1974,0
20250205,214300,113427675,1974,1974,1974,1974,0
20250205,214200,113427675,1974,1974,1974,1974,0
20250205,214100,113427675,1974,1974,1974,1974,0
20250205,214000,113427675,1974,1974,1974,1974,0
20250205,213900,113427675,1974,1974,1974,1974,0
20250205,213800,113427675,1974,1974,1974,1974,0
20250205,213700,113427675,1974,1974,1974,1974,0
20250205,213600,113427675,1974,1974,1974,1974,0
20250205,213500,113427675,1974,1974,1974,1974,0
20250205,213400,113427675,1974,1974,1974,1974,0
20250205,213300,113427675,1974,1974,1974,1974,0
20250205,213200,113427675,1974,1974,1974,1974,0
20250205,213100,113427675,1974,1974,1974,1974,0
20250205,213000,113427675,1974,1974,1974,1974,0
20250205,212900,113427675,1974,1974,1974,1974,0
20250205,212800,113427675,1974,1974,1974,1974,0
20250205,212700,113427675,1974,1974,1974,1974,0
20250205,212600,113427675,1974,1974,1974,1974,0
20250205,212500,113427675,1974,1974,1974,1974,0
20250205,212400,113427675,1974,1974,1974,1974,0
20250205,212300,113427675,1974,1974,1974,1974,0
20250205,212200,113427675,1974,1974,1974,1974,0
20250205,212100,113427675,1974,1974,1974,1974,607
20250205,212000,113427675,1974,1974,1974,1974,0
20250205,211900,113427675,1974,1974,1974,1974,0
20250205,211800,113427675,1974,1974,1974,1974,0
20250205,211700,113427675,1974,1974,1974,1974,0
20250205,211600,113427675,1974,1974,1974,1974,0
20250205,211500,113427675,1974,1974,1974,1974,0
20250205,211400,113427675,1974,1974,1974,1974,0
20250205,211300,113427675,1974,1974,1974,1974,0
20250205,211200,113427675,1974,1974,1974,1974,0
20250205,211100,113427675,1974,1974,1974,1974,0
20250205,211000,113427675,1974,1974,1974,1974,0
20250205,210900,113427675,1974,1974,1974,1974,0
20250205,210800,113427675,1974,1974,1974,1974,0
20250205,210700,113427675,1974,1974,1974,1974,0
20250205,210600,113427675,1974,1974,1974,1974,0
20250205,210500,113427675,1974,1974,1974,1974,0
20250205,210400,113427675,1974,1974,1974,1974,0
20250205,210300,113427675,1974,1974,1974,1974,0
20250205,210200,113427675,1974,1974,1974,1974,0
20250205,210100,113427675,1974,1974,1974,1974,0
20250205,210000,113427675,1974,1974,1974,1974,0
20250205,205900,113427675,1974,1974,1974,1974,0
20250205,205800,113427675,1974,1974,1974,1974,0
20250205,205700,113427675,1974,1974,1974,1974,0
20250205,205600,113427675,1974,1974,1974,1974,0
20250205,205500,113427675,1974,1974,1974,1974,0
20250205,205400,113427675,1974,1974,1974,1974,0
20250205,205300,113427675,1974,1974,1974,1974,0
20250205,205200,113427675,1974,1974,1974,1974,0
20250205,205100,113427675,1974,1974,1974,1974,607
20250205,205000,113427675,1974,1974,1974,1974,0
20250205,204900,113427675,1974,1974,1974,1974,0
20250205,204800,113427675,1974,1974,1974,1974,0
20250205,204700,113427675,1974,1974,1974,1974,0
20250205,204600,113427675,1974,1974,1974,1974,0
20250205,204500,113427675,1974,1974,1974,1974,0
20250205,204400,113427675,1974,1974,1974,1974,0
20250205,204300,113427675,1974,1974,1974,1974,0
20250205,204200,113427675,1974,1974,1974,1974,0
20250205,204100,113427675,1974,1974,1974,1974,0
20250205,204000,113427675,1974,1974,1974,1974,0
20250205,203900,113427675,1974,1974,1974,1974,0
20250205,203800,113427675,1974,1974,1974,1974,0
20250205,203700,113427675,1974,1974,1974,1974,0
20250205,203600,113427675,1974,1974,1974,1974,0
20250205,203500,113427675,1974,1974,1974,1974,0
20250205,203400,113427675,1974,1974,1974,1974,0
20250205,203300,113427675,1974,1974,1974,1974,0
20250205,203200,113427675,1974,1974,1974,1974,0
20250205,203100,113427675,1974,1974,1974,1974,0
20250205,203000,113427675,1974,1974,1974,1974,0
20250205,202900,113427675,1974,1974,1974,1974,0
20250205,202800,113427675,1974,1974,1974,1974,0
20250205,202700,113427675,1974,1974,1974,1974,0
20250205,202600,113427675,1974,1974,1974,1974,0
20250205,202500,113427675,1974,1974,1974,1974,0
20250205,202400,113427675,1974,1974,1974,1974,0
20250205,202300,113427675,1974,1974,1974,1974,0
20250205,202200,113427675,1974,1974,1974,1974,0
20250205,202100,113427675,1974,1974,1974,1974,607
20250205,202000,113427675,1974,1974,1974,1974,0
20250205,201900,113427675,1974,1974,1974,1974,0
20250205,201800,113427675,1974,1974,1974,1974,0
20250205,201700,113427675,1974,1974,1974,1974,0
20250205,201600,113427675,1974,1974,1974,1974,0
20250205,201500,113427675,1974,1974,1974,1974,0
20250205,201400,113427675,1974,1974,1974,1974,0
20250205,201300,113427675,1974,1974,1974,1974,0
20250205,201200,113427675,1974,1974,1974,1974,0
20250205,201100,113427675,1974,1974,1974,1974,0
20250205,201000,113427675,1974,1974,1974,1974,0
20250205,200900,113427675,1974,1974,1974,1974,0
20250205,200800,113427675,1974,1974,1974,1974,0
20250205,200700,113427675,1974,1974,1974,1974,0
20250205,200600,113427675,1974,1974,1974,1974,0
20250205,200500,113427675,1974,1974,1974,1974,0
20250205,200400,113427675,1974,1974,1974,1974,0
20250205,200300,113427675,1974,1974,1974,1974,0
20250205,200200,113427675,1974,1974,1974,1974,0
20250205,200100,113427675,1974,1974,1974,1974,0
20250205,200000,113427675,1974,1974,1974,1974,0
20250205,195900,113427675,1974,1974,1974,1974,0
20250205,195800,113427675,1974,1974,1974,1974,0
20250205,195700,113427675,1974,1974,1974,1974,0
20250205,195600,113427675,1974,1974,1974,1974,0
20250205,195500,113427675,1974,1974,1974,1974,0
20250205,195400,113427675,1974,1974,1974,1974,0
20250205,195300,113427675,1974,1974,1974,1974,0
20250205,195200,113427675,1974,1974,1974,1974,0
20250205,195100,113427675,1974,1974,1974,1974,607
20250205,195000,113427675,1974,1974,1974,1974,0
20250205,194900,113427675,1974,1974,1974,1974,0
20250205,194800,113427675,1974,1974,1974,1974,0
20250205,194700,113427675,1974,1974,1974,1974,0
20250205,194600,113427675,1974,1974,1974,1974,0
20250205,194500,113427675,1974,1974,1974,1974,0
20250205,194400,113427675,1974,1974,1974,1974,0
20250205,194300,113427675,1974,1974,1974,1974,0
20250205,194200,113427675,1974,1974,1974,1974,0
20250205,194100,113427675,1974,1974,1974,1974,0
20250205,194000,113427675,1974,1974,1974,1974,0
20250205,193900,113427675,1974,1974,1974,1974,0
20250205,193800,113427675,1974,1974,1974,1974,0
20250205,193700,113427675,1974,1974,1974,1974,0
20250205,193600,113427675,1974,1974,1974,1974,0
20250205,193500,113427675,1974,1974,1974,1974,0
20250205,193400,113427675,1974,1974,1974,1974,0
20250205,193300,113427675,1974,1974,1974,1974,0
20250205,193200,113427675,1974,1974,1974,1974,0
20250205,193100,113427675,1974,1974,1974,1974,0
20250205,193000,113427675,1974,1974,1974,1974,0
20250205,192900,113427675,1974,1974,1974,1974,0
20250205,192800,113427675,1974,1974,1974,1974,0
20250205,192700,113427675,1974,1974,1974,1974,0
20250205,192600,113427675,1974,1974,1974,1974,0
20250205,192500,113427675,1974,1974,1974,1974,0
20250205,192400,113427675,1974,1974,1974,1974,0
20250205,192300,113427675,1974,1974,1974,1974,0
20250205,192200,113427675,1974,1974,1974,1974,0
20250205,192100,113427675,1974,1974,1974,1974,607
20250205,192000,113427675,1974,1974,1974,1974,0
20250205,191900,113427675,1974,1974,1974,1974,0
20250205,191800,113427675,1974,1974,1974,1974,0
20250205,191700,113427675,1974,1974,1974,1974,0
20250205,191600,113427675,1974,1974,1974,1974,0
20250205,191500,113427675,1974,1974,1974,1974,0
20250205,191400,113427675,1974,1974,1974,1974,0
20250205,191300,113427675,1974,1974,1974,1974,0
20250205,191200,113427675,1974,1974,1974,1974,0
20250205,191100,113427675,1974,1974,1974,1974,0
20250205,191000,113427675,1974,1974,1974,1974,0
20250205,190900,113427675,1974,1974,1974,1974,0
20250205,190800,113427675,1974,1974,1974,1974,0
20250205,190700,113427675,1974,1974,1974,1974,0
20250205,190600,113427675,1974,1974,1974,1974,0
20250205,190500,113427675,1974,1974,1974,1974,0
20250205,190400,113427675,1974,1974,1974,1974,0
20250205,190300,113427675,1974,1974,1974,1974,0
20250205,190200,113427675,1974,1974,1974,1974,0
20250205,190100,113427675,1974,1974,1974,1974,0
20250205,190000,113427675,1974,1974,1974,1974,0
20250205,185900,113427675,1974,1974,1974,1974,0
20250205,185800,113427675,1974,1974,1974,1974,0
20250205,185700,113427675,1974,1974,1974,1974,0
20250205,185600,113427675,1974,1974,1974,1974,0
20250205,185500,113427675,1974,1974,1974,1974,0
20250205,185400,113427675,1974,1974,1974,1974,0
20250205,185300,113427675,1974,1974,1974,1974,0
20250205,185200,113427675,1974,1974,1974,1974,0
20250205,185100,113427675,1974,1974,1974,1974,607
20250205,185000,113427675,1974,1974,1974,1974,0
20250205,184900,113427675,1974,1974,1974,1974,0
20250205,184800,113427675,1974,1974,1974,1974,0
20250205,184700,113427675,1974,1974,1974,1974,0
20250205,184600,113427675,1974,1974,1974,1974,0
20250205,184500,113427675,1974,1974,1974,1974,0
20250205,184400,113427675,1974,1974,1974,1974,0
20250205,184300,113427675,1974,1974,1974,1974,0
20250205,184200,113427675,1974,1974,1974,1974,0
20250205,184100,113427675,1974,1974,1974,1974,0
20250205,184000,113427675,1974,1974,1974,1974,0
20250205,183900,113427675,1974,1974,1974,1974,0
20250205,183800,113427675,1974,1974,1974,1974,0
20250205,183700,113427675,1974,1974,1974,1974,0
20250205,183600,113427675,1974,1974,1974,1974,0
20250205,183500,113427675,1974,1974,1974,1974,0
20250205,183400,113427675,1974,1974,1974,1974,0
20250205,183300,113427675,1974,1974,1974,1974,0
20250205,183200,113427675,1974,1974,1974,1974,0
20250205,183100,113427675,1974,1974,1974,1974,0
20250205,183000,113427675,1974,1974,1974,1974,0
20250205,182900,113427675,1974,1974,1974,1974,0
20250205,182800,113427675,1974,1974,1974,1974,0
20250205,182700,113427675,1974,1974,1974,1974,0
20250205,182600,113427675,1974,1974,1974,1974,0
20250205,182500,113427675,1974,1974,1974,1974,0
20250205,182400,113427675,1974,1974,1974,1974,0
20250205,182300,113427675,1974,1974,1974,1974,0
20250205,182200,113427675,1974,1974,1974,1974,0
20250205,182100,113427675,1974,1974,1974,1974,607
20250205,182000,113427675,1974,1974,1974,1974,0
20250205,181900,113427675,1974,1974,1974,1974,0
20250205,181800,113427675,1974,1974,1974,1974,0
20250205,181700,113427675,1974,1974,1974,1974,0
20250205,181600,113427675,1974,1974,1974,1974,0
20250205,181500,113427675,1974,1974,1974,1974,0
20250205,181400,113427675,1974,1974,1974,1974,0
20250205,181300,113427675,1974,1974,1974,1974,0
20250205,181200,113427675,1974,1974,1974,1974,0
20250205,181100,113427675,1974,1974,1974,1974,0
20250205,181000,113427675,1974,1974,1974,1974,0
20250205,180900,113427675,1974,1974,1974,1974,0
20250205,180800,113427675,1974,1974,1974,1974,0
20250205,180700,113427675,1974,1974,1974,1974,0
20250205,180600,113427675,1974,1974,1974,1974,0
20250205,180500,113427675,1974,1974,1974,1974,0
20250205,180400,113427675,1974,1974,1974,1974,0
20250205,180300,113427675,1974,1974,1974,1974,0
20250205,180200,113427675,1974,1974,1974,1974,0
20250205,180100,113427675,1974,1974,1974,1974,0
20250205,180000,113427675,1974,1974,1974,1974,0
20250205,175900,113427675,1974,1974,1974,1974,0
20250205,175800,113427675,1974,1974,1974,1974,0
20250205,175700,113427675,1974,1974,1974,1974,0
20250205,175600,113427675,1974,1974,1974,1974,0
20250205,175500,113427675,1974,1974,1974,1974,0
20250205,175400,113427675,1974,1974,1974,1974,0
20250205,175300,113427675,1974,1974,1974,1974,0
20250205,175200,113427675,1974,1974,1974,1974,0
20250205,175100,113427675,1974,1974,1974,1974,607
20250205,175000,113427675,1974,1974,1974,1974,0
20250205,174900,113427675,1974,1974,1974,1974,0
20250205,174800,113427675,1974,1974,1974,1974,0
20250205,174700,113427675,1974,1974,1974,1974,0
20250205,174600,113427675,1974,1974,1974,1974,0
20250205,174500,113427675,1974,1974,1974,1974,0
20250205,174400,113427675,1974,1974,1974,1974,0
20250205,174300,113427675,1974,1974,1974,1974,0
20250205,174200,113427675,1974,1974,1974,1974,0
20250205,174100,113427675,1974,1974,1974,1974,0
20250205,174000,113427675,1974,1974,1974,1974,0
20250205,173900,113427675,1974,1974,1974,1974,0
20250205,173800,113427675,1974,1974,1974,1974,0
20250205,173700,113427675,1974,1974,1974,1974,0
20250205,173600,113427675,1974,1974,1974,1974,0
20250205,173500,113427675,1974,1974,1974,1974,0
20250205,173400,113427675,1974,1974,1974,1974,0
20250205,173300,113427675,1974,1974,1974,1974,0
20250205,173200,113427675,1974,1974,1974,1974,0
20250205,173100,113427675,1974,1974,1974,1974,0
20250205,173000,113427675,1974,1974,1974,1974,0
20250205,172900,113427675,1974,1974,1974,1974,0
20250205,172800,113427675,1974,1974,1974,1974,0
20250205,172700,113427675,1974,1974,1974,1974,0
20250205,172600,113427675,1974,1974,1974,1974,0
20250205,172500,113427675,1974,1974,1974,1974,0
20250205,172400,113427675,1974,1974,1974,1974,0
20250205,172300,113427675,1974,1974,1974,1974,0
20250205,172200,113427675,1974,1974,1974,1974,0
20250205,172100,113427675,1974,1974,1974,1974,607
20250205,172000,113427675,1974,1974,1974,1974,0
20250205,171900,113427675,1974,1974,1974,1974,0
20250205,171800,113427675,1974,1974,1974,1974,0
20250205,171700,113427675,1974,1974,1974,1974,0
20250205,171600,113427675,1974,1974,1974,1974,0
20250205,171500,113427675,1974,1974,1974,1974,0
20250205,171400,113427675,1974,1974,1974,1974,0
20250205,171300,113427675,1974,1974,1974,1974,0
20250205,171200,113427675,1974,1974,1974,1974,0
20250205,171100,113427675,1974,1974,1974,1974,0
20250205,171000,113427675,1974,1974,1974,1974,0
20250205,170900,113427675,1974,1974,1974,1974,0
20250205,170800,113427675,1974,1974,1974,1974,0
20250205,170700,113427675,1974,1974,1974,1974,0
20250205,170600,113427675,1974,1974,1974,1974,0
20250205,170500,113427675,1974,1974,1974,1974,0
20250205,170400,113427675,1974,1974,1974,1974,0
20250205,170300,113427675,1974,1974,1974,1974,0
20250205,170200,113427675,1974,1974,1974,1974,0
20250205,170100,113427675,1974,1974,1974,1974,0
20250205,170000,113427675,1974,1974,1974,1974,0
20250205,165900,113427675,1974,1974,1974,1974,0
20250205,165800,113427675,1974,1974,1974,1974,0
20250205,165700,113427675,1974,1974,1974,1974,0
20250205,165600,113427675,1974,1974,1974,1974,0
20250205,165500,113427675,1974,1974,1974,1974,0
20250205,165400,113427675,1974,1974,1974,1974,0
20250205,165300,113427675,1974,1974,1974,1974,0
20250205,165200,113427675,1974,1974,1974,1974,0
20250205,165100,113427675,1974,1974,1974,1974,607
20250205,165000,113427675,1974,1974,1974,1974,0
20250205,164900,113427675,1974,1974,1974,1974,0
20250205,164800,113427675,1974,1974,1974,1974,0
20250205,164700,113427675,1974,1974,1974,1974,0
20250205,164600,113427675,1974,1974,1974,1974,0
20250205,164500,113427675,1974,1974,1974,1974,0
20250205,164400,113427675,1974,1974,1974,1974,0
20250205,164300,113427675,1974,1974,1974,1974,0
20250205,164200,113427675,1974,1974,1974,1974,0
20250205,164100,113427675,1974,1974,1974,1974,0
20250205,164000,113427675,1974,1974,1974,1974,0
20250205,163900,113427675,1974,1974,1974,1974,0
20250205,163800,113427675,1974,1974,1974,1974,0
20250205,163700,113427675,1974,1974,1974,1974,0
20250205,163600,113427675,1974,1974,1974,1974,0
20250205,163500,113427675,1974,1974,1974,1974,0
20250205,163400,113427675,1974,1974,1974,1974,0
20250205,163300,113427675,1974,1974,1974,1974,0
20250205,163200,113427675,1974,1974,1974,1974,0
20250205,163100,113427675,1974,1974,1974,1974,0
20250205,163000,113427675,1974,1974,1974,1974,0
20250205,162900,113427675,1974,1974,1974,1974,0
20250205,162800,113427675,1974,1974,1974,1974,0
20250205,162700,113427675,1974,1974,1974,1974,0
20250205,162600,113427675,1974,1974,1974,1974,0
20250205,162500,113427675,1974,1974,1974,1974,0
20250205,162400,113427675,1974,1974,1974,1974,0
20250205,162300,113427675,1974,1974,1974,1974,0
20250205,162200,113427675,1974,1974,1974,1974,0
20250205,162100,113427675,1974,1974,1974,1974,607
20250205,162000,113427675,1974,1974,1974,1974,0
20250205,161900,113427675,1974,1974,1974,1974,0
20250205,161800,113427675,1974,1974,1974,1974,0
20250205,161700,113427675,1974,1974,1974,1974,0
20250205,161600,113427675,1974,1974,1974,1974,0
20250205,161500,113427675,1974,1974,1974,1974,0
20250205,161400,113427675,1974,1974,1974,1974,0
20250205,161300,113427675,1974,1974,1974,1974,0
20250205,161200,113427675,1974,1974,1974,1974,0
20250205,161100,113427675,1974,1974,1974,1974,0
20250205,161000,113427675,1974,1974,1974,1974,0
20250205,160900,113427675,1974,1974,1974,1974,0
20250205,160800,113427675,1974,1974,1974,1974,0
20250205,160700,113427675,1974,1974,1974,1974,0
20250205,160600,113427675,1974,1974,1974,1974,0
20250205,160500,113427675,1974,1974,1974,1974,0
20250205,160400,113427675,1974,1974,1974,1974,0
20250205,160300,113427675,1974,1974,1974,1974,0
20250205,160200,113427675,1974,1974,1974,1974,0
20250205,160100,113427675,1974,1974,1974,1974,0
20250205,160000,113427675,1974,1974,1974,1974,0
20250205,155900,113427675,1974,1974,1974,1974,0
20250205,155800,113427675,1974,1974,1974,1974,0
20250205,155700,113427675,1974,1974,1974,1974,0
20250205,155600,113427675,1974,1974,1974,1974,0
20250205,155500,113427675,1974,1974,1974,1974,0
20250205,155400,113427675,1974,1974,1974,1974,0
20250205,155300,113427675,1974,1974,1974,1974,0
20250205,155200,113427675,1974,1974,1974,1974,0
20250205,155100,113427675,1974,1974,1974,1974,607
20250205,155000,113427675,1974,1974,1974,1974,0
20250205,154900,113427675,1974,1974,1974,1974,0
20250205,154800,113427675,1974,1974,1974,1974,0
20250205,154700,113427675,1974,1974,1974,1974,0
20250205,154600,113427675,1974,1974,1974,1974,0
20250205,154500,113427675,1974,1974,1974,1974,0
20250205,154400,113427675,1974,1974,1974,1974,0
20250205,154300,113427675,1974,1974,1974,1974,0
20250205,154200,113427675,1974,1974,1974,1974,0
20250205,154100,113427675,1974,1974,1974,1974,0
20250205,154000,113427675,1974,1974,1974,1974,0
20250205,153900,113427675,1974,1974,1974,1974,0
20250205,153800,113427675,1974,1974,1974,1974,0
20250205,153700,113427675,1974,1974,1974,1974,0
20250205,153600,113427675,1974,1974,1974,1974,0
20250205,153500,113427675,1974,1974,1974,1974,0
20250205,153400,113427675,1974,1974,1974,1974,0
20250205,153300,113427675,1974,1974,1974,1974,0
20250205,153200,113427675,1974,1974,1974,1974,0
20250205,153100,113427675,1974,1974,1974,1974,0
20250205,153000,113427675,1974,1974,1974,1974,607
20250205,152900,112229457,1975,1975,1975,1975,0
20250205,152800,112229457,1975,1975,1975,1975,0
20250205,152700,112229457,1975,1975,1975,1975,0
20250205,152600,112229457,1975,1975,1975,1975,0
20250205,152500,112229457,1975,1975,1975,1975,0
20250205,152400,112229457,1975,1975,1975,1975,0
20250205,152300,112229457,1975,1975,1975,1975,0
20250205,152200,112229457,1975,1975,1975,1975,0
20250205,152100,112229457,1975,1975,1975,1975,0
20250205,152000,112229457,1975,1975,1975,1975,0
20250205,151900,112229457,1975,1960,1975,1960,1197
20250205,151800,109881728,1960,1960,1960,1960,5
20250205,151700,109871928,1955,1955,1955,1955,2706
20250205,151600,104581698,1955,1955,1955,1955,1000
20250205,151500,102626698,1955,1955,1955,1955,1
20250205,151400,102624743,1956,1956,1956,1956,0
20250205,151300,102624743,1956,1955,1956,1955,1000
20250205,151200,100669643,1956,1956,1956,1956,0
20250205,151100,100669643,1956,1956,1956,1956,0
20250205,151000,100669643,1956,1956,1956,1956,0
20250205,150900,100669643,1956,1956,1956,1956,0
20250205,150800,100669643,1956,1955,1956,1955,1000
20250205,150700,98714587,1955,1955,1955,1955,0
20250205,150600,98714587,1955,1955,1955,1955,1
20250205,150500,98712632,1954,1954,1954,1954,0
20250205,150400,98712632,1954,1954,1954,1954,0
20250205,150300,98712632,1954,1954,1954,1954,0
20250205,150200,98712632,1954,1954,1954,1954,0
20250205,150100,98712632,1954,1955,1955,1954,22
20250205,150000,98669633,1954,1953,1954,1953,1589
20250205,145900,95566063,1953,1953,1953,1953,0
20250205,145800,95566063,1953,1953,1953,1953,0
20250205,145700,95566063,1953,1953,1953,1953,0
20250205,145600,95566063,1953,1953,1953,1953,50
20250205,145500,95468413,1953,1953,1953,1953,0
20250205,145400,95468413,1953,1953,1953,1953,0
20250205,145300,95468413,1953,1953,1953,1953,0
20250205,145200,95468413,1953,1953,1953,1953,0
20250205,145100,95468413,1953,1953,1953,1953,0
20250205,145000,95468413,1953,1953,1953,1953,0
20250205,144900,95468413,1953,1953,1953,1953,0
20250205,144800,95468413,1953,1953,1953,1953,0
20250205,144700,95468413,1953,1953,1953,1953,0
20250205,144600,95468413,1953,1953,1953,1953,0
20250205,144500,95468413,1953,1953,1953,1953,0
20250205,144400,95468413,1953,1953,1953,1953,1
20250205,144300,95466460,1952,1952,1952,1952,0
20250205,144200,95466460,1952,1954,1954,1952,3813
20250205,144100,88019471,1955,1955,1955,1955,1
20250205,144000,88017516,1954,1954,1954,1954,0
20250205,143900,88017516,1954,1954,1954,1954,0
20250205,143800,88017516,1954,1954,1954,1954,0
20250205,143700,88017516,1954,1954,1954,1954,0
20250205,143600,88017516,1954,1954,1954,1954,40
20250205,143500,87939356,1955,1955,1955,1955,0
20250205,143400,87939356,1955,1955,1955,1955,0
20250205,143300,87939356,1955,1955,1955,1955,0
20250205,143200,87939356,1955,1955,1955,1955,0
20250205,143100,87939356,1955,1955,1955,1955,0
20250205,143000,87939356,1955,1955,1955,1955,0
20250205,142900,87939356,1955,1955,1955,1955,0
20250205,142800,87939356,1955,1955,1955,1955,0
20250205,142700,87939356,1955,1955,1955,1955,0
20250205,142600,87939356,1955,1955,1955,1955,0
20250205,142500,87939356,1955,1955,1955,1955,0
20250205,142400,87939356,1955,1955,1955,1955,0
20250205,142300,87939356,1955,1955,1955,1955,0
20250205,142200,87939356,1955,1955,1955,1955,1
20250205,142100,87937401,1954,1954,1954,1954,0
20250205,142000,87937401,1954,1954,1954,1954,0
20250205,141900,87937401,1954,1954,1954,1954,220
20250205,141800,87507521,1955,1955,1955,1955,10
20250205,141700,87487971,1955,1955,1955,1955,0
20250205,141600,87487971,1955,1955,1955,1955,0
20250205,141500,87487971,1955,1955,1955,1955,2
20250205,141400,87484061,1955,1955,1955,1955,998
20250205,141300,85532971,1955,1955,1955,1955,0
20250205,141200,85532971,1955,1955,1955,1955,0
20250205,141100,85532971,1955,1955,1955,1955,0
20250205,141000,85532971,1955,1955,1955,1955,0
20250205,140900,85532971,1955,1955,1955,1955,0
20250205,140800,85532971,1955,1955,1955,1955,0
20250205,140700,85532971,1955,1955,1955,1955,1
20250205,140600,85531016,1954,1954,1954,1954,18
20250205,140500,85495844,1955,1955,1955,1955,0
20250205,140400,85495844,1955,1955,1955,1955,0
20250205,140300,85495844,1955,1955,1955,1955,0
20250205,140200,85495844,1955,1955,1955,1955,0
20250205,140100,85495844,1955,1955,1955,1955,0
20250205,140000,85495844,1955,1955,1955,1955,2000
20250205,135900,81585844,1955,1955,1955,1955,0
20250205,135800,81585844,1955,1955,1955,1955,0
20250205,135700,81585844,1955,1955,1955,1955,0
20250205,135600,81585844,1955,1955,1955,1955,0
20250205,135500,81585844,1955,1955,1955,1955,0
20250205,135400,81585844,1955,1955,1955,1955,0
20250205,135300,81585844,1955,1955,1955,1955,0
20250205,135200,81585844,1955,1955,1955,1955,0
20250205,135100,81585844,1955,1955,1955,1955,0
20250205,135000,81585844,1955,1955,1955,1955,26
20250205,134900,81535014,1959,1959,1959,1959,0
20250205,134800,81535014,1959,1959,1959,1959,0
20250205,134700,81535014,1959,1959,1959,1959,0
20250205,134600,81535014,1959,1959,1959,1959,0
20250205,134500,81535014,1959,1959,1959,1959,0
20250205,134400,81535014,1959,1959,1959,1959,0
20250205,134300,81535014,1959,1959,1959,1959,0
20250205,134200,81535014,1959,1959,1959,1959,0
20250205,134100,81535014,1959,1959,1959,1959,0
20250205,134000,81535014,1959,1959,1959,1959,44
20250205,133900,81448818,1955,1955,1955,1955,0
20250205,133800,81448818,1955,1955,1955,1955,1356
20250205,133700,78797838,1955,1955,1955,1955,0
20250205,133600,78797838,1955,1955,1955,1955,0
20250205,133500,78797838,1955,1955,1955,1955,5
20250205,133400,78788063,1955,1955,1955,1955,0
20250205,133300,78788063,1955,1955,1955,1955,0
20250205,133200,78788063,1955,1955,1955,1955,210
20250205,133100,78377513,1955,1955,1955,1955,0
20250205,133000,78377513,1955,1955,1955,1955,0
20250205,132900,78377513,1955,1955,1955,1955,231
20250205,132800,77925908,1955,1955,1955,1955,0
20250205,132700,77925908,1955,1955,1955,1955,231
20250205,132600,77474303,1955,1955,1955,1955,10
20250205,132500,77454753,1955,1955,1955,1955,231
20250205,132400,77003148,1955,1955,1955,1955,0
20250205,132300,77003148,1955,1955,1955,1955,0
20250205,132200,77003148,1955,1955,1955,1955,230
20250205,132100,76553498,1955,1955,1955,1955,0
20250205,132000,76553498,1955,1955,1955,1955,231
20250205,131900,76101893,1955,1955,1955,1955,0
20250205,131800,76101893,1955,1955,1955,1955,231
20250205,131700,75650288,1955,1955,1955,1955,0
20250205,131600,75650288,1955,1955,1955,1955,231
20250205,131500,75198683,1955,1955,1955,1955,0
20250205,131400,75198683,1955,1955,1955,1955,0
20250205,131300,75198683,1955,1955,1955,1955,231
20250205,131200,74747078,1955,1955,1955,1955,0
20250205,131100,74747078,1955,1955,1955,1955,230
20250205,131000,74297428,1956,1956,1956,1956,1
20250205,130900,74295472,1956,1955,1956,1955,256
20250205,130800,73794967,1956,1956,1956,1956,0
20250205,130700,73794967,1956,1956,1956,1956,4
20250205,130600,73787143,1956,1956,1956,1956,14
20250205,130500,73759759,1956,1956,1956,1956,0
20250205,130400,73759759,1956,1956,1956,1956,231
20250205,130300,73307923,1956,1956,1956,1956,0
20250205,130200,73307923,1956,1956,1956,1956,0
20250205,130100,73307923,1956,1956,1956,1956,0
20250205,130000,73307923,1956,1956,1956,1956,0
20250205,125900,73307923,1956,1956,1956,1956,0
20250205,125800,73307923,1956,1956,1956,1956,0
20250205,125700,73307923,1956,1956,1956,1956,755
20250205,125600,71831143,1956,1956,1956,1956,0
20250205,125500,71831143,1956,1956,1956,1956,161
20250205,125400,71516227,1957,1957,1957,1957,7
20250205,125300,71502528,1960,1960,1960,1960,0
20250205,125200,71502528,1960,1960,1960,1960,0
20250205,125100,71502528,1960,1960,1960,1960,0
20250205,125000,71502528,1960,1960,1960,1960,0
20250205,124900,71502528,1960,1960,1960,1960,0
20250205,124800,71502528,1960,1960,1960,1960,0
20250205,124700,71502528,1960,1960,1960,1960,1
20250205,124600,71500568,1956,1955,1956,1955,1070
20250205,124500,69407879,1955,1955,1955,1955,0
20250205,124400,69407879,1955,1955,1955,1955,231
20250205,124300,68956274,1955,1955,1955,1955,0
20250205,124200,68956274,1955,1955,1955,1955,0
20250205,124100,68956274,1955,1955,1955,1955,230
20250205,124000,68506624,1955,1955,1955,1955,0
20250205,123900,68506624,1955,1955,1955,1955,231
20250205,123800,68055019,1955,1955,1955,1955,0
20250205,123700,68055019,1955,1955,1955,1955,231
20250205,123600,67603414,1955,1955,1955,1955,0
20250205,123500,67603414,1955,1955,1955,1955,0
20250205,123400,67603414,1955,1955,1955,1955,231
20250205,123300,67151809,1955,1955,1955,1955,0
20250205,123200,67151809,1955,1955,1955,1955,230
20250205,123100,66702159,1957,1957,1957,1957,0
20250205,123000,66702159,1957,1957,1957,1957,0
20250205,122900,66702159,1957,1957,1957,1957,10
20250205,122800,66682589,1958,1958,1958,1958,0
20250205,122700,66682589,1958,1958,1958,1958,0
20250205,122600,66682589,1958,1958,1958,1958,100
20250205,122500,66486789,1959,1959,1959,1959,0
20250205,122400,66486789,1959,1959,1959,1959,5
20250205,122300,66476994,1955,1955,1955,1955,0
20250205,122200,66476994,1955,1955,1955,1955,0
20250205,122100,66476994,1955,1955,1955,1955,1036
20250205,122000,64451614,1955,1955,1955,1955,0
20250205,121900,64451614,1955,1955,1955,1955,0
20250205,121800,64451614,1955,1955,1955,1955,1000
20250205,121700,62496614,1954,1954,1954,1954,21
20250205,121600,62455580,1954,1954,1954,1954,0
20250205,121500,62455580,1954,1954,1954,1954,129
20250205,121400,62203514,1954,1954,1954,1954,0
20250205,121300,62203514,1954,1954,1954,1954,0
20250205,121200,62203514,1954,1954,1954,1954,0
20250205,121100,62203514,1954,1954,1954,1954,1
20250205,121000,62201560,1955,1955,1955,1955,0
20250205,120900,62201560,1955,1955,1955,1955,73
20250205,120800,62058845,1955,1955,1955,1955,0
20250205,120700,62058845,1955,1955,1955,1955,231
20250205,120600,61607240,1956,1956,1956,1956,200
20250205,120500,61216040,1955,1955,1955,1955,231
20250205,120400,60764435,1955,1955,1955,1955,0
20250205,120300,60764435,1955,1955,1955,1955,0
20250205,120200,60764435,1955,1955,1955,1955,230
20250205,120100,60314785,1955,1955,1955,1955,0
20250205,120000,60314785,1955,1955,1955,1955,231
20250205,115900,59863180,1955,1955,1955,1955,0
20250205,115800,59863180,1955,1955,1955,1955,231
20250205,115700,59411575,1955,1955,1955,1955,0
20250205,115600,59411575,1955,1955,1955,1955,231
20250205,115500,58959970,1955,1955,1955,1955,0
20250205,115400,58959970,1955,1955,1955,1955,0
20250205,115300,58959970,1955,1955,1955,1955,230
20250205,115200,58510320,1955,1955,1955,1955,0
20250205,115100,58510320,1955,1955,1955,1955,231
20250205,115000,58058715,1955,1955,1955,1955,0
20250205,114900,58058715,1955,1955,1955,1955,231
20250205,114800,57607110,1955,1955,1955,1955,0
20250205,114700,57607110,1955,1955,1955,1955,0
20250205,114600,57607110,1955,1955,1955,1955,231
20250205,114500,57155505,1955,1955,1955,1955,0
20250205,114400,57155505,1955,1955,1955,1955,230
20250205,114300,56705855,1955,1955,1955,1955,0
20250205,114200,56705855,1955,1955,1955,1955,0
20250205,114100,56705855,1955,1956,1956,1955,2889
20250205,114000,51056183,1956,1956,1956,1956,231
20250205,113900,50604347,1956,1956,1956,1956,0
20250205,113800,50604347,1956,1956,1956,1956,0
20250205,113700,50604347,1956,1956,1956,1956,231
20250205,113600,50152511,1956,1956,1956,1956,0
20250205,113500,50152511,1956,1956,1956,1956,231
20250205,113400,49700675,1956,1956,1956,1956,0
20250205,113300,49700675,1956,1956,1956,1956,230
20250205,113200,49250795,1955,1955,1955,1955,0
20250205,113100,49250795,1955,1955,1955,1955,0
20250205,113000,49250795,1955,1955,1955,1955,882
20250205,112900,47526485,1955,1955,1955,1955,1000
20250205,112800,45571485,1960,1960,1960,1960,0
20250205,112700,45571485,1960,1960,1960,1960,0
20250205,112600,45571485,1960,1960,1960,1960,1
20250205,112500,45569525,1955,1955,1955,1955,0
20250205,112400,45569525,1955,1955,1955,1955,451
20250205,112300,44687820,1955,1955,1955,1955,718
20250205,112200,43284130,1955,1955,1955,1955,0
20250205,112100,43284130,1955,1955,1955,1955,231
20250205,112000,42832525,1956,1956,1956,1956,100
20250205,111900,42636925,1957,1957,1957,1957,1500
20250205,111800,39701425,1957,1957,1957,1957,0
20250205,111700,39701425,1957,1957,1957,1957,26
20250205,111600,39650543,1955,1955,1955,1955,0
20250205,111500,39650543,1955,1955,1955,1955,0
20250205,111400,39650543,1955,1955,1955,1955,0
20250205,111300,39650543,1955,1955,1955,1955,0
20250205,111200,39650543,1955,1955,1955,1955,0
20250205,111100,39650543,1955,1960,1960,1955,1400
20250205,111000,36910288,1960,1960,1960,1960,98
20250205,110900,36718208,1960,1960,1960,1960,98
20250205,110800,36526128,1960,1960,1960,1960,326
20250205,110700,35887168,1960,1960,1960,1960,98
20250205,110600,35695088,1960,1960,1960,1960,99
20250205,110500,35501048,1977,1977,1977,1977,1
20250205,110400,35499071,1960,1977,1977,1960,99
20250205,110300,35305014,1960,1960,1960,1960,99
20250205,110200,35110974,1960,1960,1960,1960,98
20250205,110100,34918894,1960,1960,1960,1960,98
20250205,110000,34726814,1960,1961,1961,1960,297
20250205,105900,34144594,1961,1959,1961,1959,1250
20250205,105800,31694956,1960,1960,1960,1960,0
20250205,105700,31694956,1960,1960,1960,1960,0
20250205,105600,31694956,1960,1960,1982,1960,1014
20250205,105500,29702742,1960,1956,1982,1956,3897
20250205,105400,22053926,1955,1955,1955,1955,230
20250205,105300,21604276,1955,1956,1956,1955,7
20250205,105200,21590590,1956,1956,1956,1956,4
20250205,105100,21582766,1956,1958,1958,1956,3000
20250205,105000,15714154,1958,1958,1958,1958,0
20250205,104900,15714154,1958,1959,1959,1958,232
20250205,104800,15259897,1958,1958,1958,1958,0
20250205,104700,15259897,1958,1958,1958,1958,231
20250205,104600,14807599,1958,1958,1958,1958,0
20250205,104500,14807599,1958,1958,1958,1958,230
20250205,104400,14357259,1958,1958,1958,1958,0
20250205,104300,14357259,1958,1958,1958,1958,0
20250205,104200,14357259,1958,1958,1958,1958,231
20250205,104100,13904961,1958,1958,1958,1958,0
20250205,104000,13904961,1958,1958,1958,1958,231
20250205,103900,13452663,1959,1959,1959,1959,0
20250205,103800,13452663,1959,1959,1959,1959,15
20250205,103700,13423278,1960,1960,1960,1960,0
20250205,103600,13423278,1960,1958,1960,1958,1346
20250205,103500,10785811,1958,1958,1958,1958,0
20250205,103400,10785811,1958,1958,1958,1958,0
20250205,103300,10785811,1958,1958,1958,1958,831
20250205,103200,9158713,1958,1958,1958,1958,0
20250205,103100,9158713,1958,1958,1958,1958,231
20250205,103000,8706415,1958,1958,1958,1958,0
20250205,102900,8706415,1958,1958,1958,1958,0
20250205,102800,8706415,1958,1958,1958,1958,401
20250205,102700,7921257,1957,1957,1957,1957,0
20250205,102600,7921257,1957,1957,1957,1957,231
20250205,102500,7469190,1957,1957,1957,1957,0
20250205,102400,7469190,1957,1957,1957,1957,230
20250205,102300,7019080,1957,1957,1957,1957,0
20250205,102200,7019080,1957,1957,1957,1957,231
20250205,102100,6567013,1958,1958,1958,1958,12
20250205,102000,6543517,1958,1958,1958,1958,102
20250205,101900,6343801,1958,1958,1958,1958,0
20250205,101800,6343801,1958,1958,1958,1958,0
20250205,101700,6343801,1958,1958,1958,1958,231
20250205,101600,5891503,1965,1965,1965,1965,0
20250205,101500,5891503,1965,1965,1965,1965,0
20250205,101400,5891503,1965,1959,1965,1959,1000
20250205,101300,3931517,1958,1958,1958,1958,231
20250205,101200,3479219,1959,1959,1959,1959,0
20250205,101100,3479219,1959,1959,1959,1959,5
20250205,101000,3469424,1958,1958,1958,1958,231
20250205,100900,3017126,1959,1959,1959,1959,0
20250205,100800,3017126,1959,1959,1959,1959,37
20250205,100700,2944643,1959,1959,1959,1959,0
20250205,100600,2944643,1959,1959,1959,1959,230
20250205,100500,2494073,1960,1960,1960,1960,0
20250205,100400,2494073,1960,1959,1960,1959,281
20250205,100300,1943544,1960,1960,1960,1960,2
20250205,100200,1939624,1965,1965,1965,1965,0
20250205,100100,1939624,1965,1965,1965,1965,0
20250205,100000,1939624,1965,1965,1965,1965,0
20250205,095900,1939624,1965,1965,1965,1965,0
20250205,095800,1939624,1965,1965,1965,1965,0
20250205,095700,1939624,1965,1965,1965,1965,0
20250205,095600,1939624,1965,1965,1965,1965,0
20250205,095500,1939624,1965,1965,1965,1965,0
20250205,095400,1939624,1965,1965,1965,1965,0
20250205,095300,1939624,1965,1965,1965,1965,0
20250205,095200,1939624,1965,1965,1965,1965,0
20250205,095100,1939624,1965,1965,1965,1965,0
20250205,095000,1939624,1965,1965,1965,1965,0
20250205,094900,1939624,1965,1965,1965,1965,0
20250205,094800,1939624,1965,1965,1965,1965,200
20250205,094700,1546624,1965,1965,1965,1965,0
20250205,094600,1546624,1965,1965,1965,1965,0
20250205,094500,1546624,1965,1965,1965,1965,50
20250205,094400,1448374,1965,1958,1965,1958,54
20250205,094300,1342614,1965,1965,1965,1965,0
20250205,094200,1342614,1965,1965,1965,1965,0
20250205,094100,1342614,1965,1965,1965,1965,1
20250205,094000,1340649,1965,1965,1965,1965,0
20250205,093900,1340649,1965,1965,1965,1965,0
20250205,093800,1340649,1965,1965,1965,1965,501
20250205,093700,356184,1965,1965,1965,1965,1
20250205,093600,354219,1965,1965,1965,1965,0
20250205,093500,354219,1965,1965,1965,1965,0
20250205,093400,354219,1965,1965,1965,1965,1
20250205,093300,352254,1965,1965,1965,1965,1
20250205,093200,350289,1965,1965,1965,1965,0
20250205,093100,350289,1965,1965,1965,1965,1
20250205,093000,348324,1957,1957,1957,1957,0
20250205,092900,348324,1957,1957,1957,1957,0
20250205,092800,348324,1957,1957,1957,1957,0
20250205,092700,348324,1957,1957,1957,1957,0
20250205,092600,348324,1957,1957,1957,1957,0
20250205,092500,348324,1957,1957,1957,1957,0
20250205,092400,348324,1957,1957,1957,1957,0
20250205,092300,348324,1957,1957,1957,1957,136
20250205,092200,82172,1965,1965,1965,1965,0
20250205,092100,82172,1965,1965,1965,1965,0
20250205,092000,82172,1965,1965,1965,1965,0
20250205,091900,82172,1965,1965,1965,1965,0
20250205,091800,82172,1965,1965,1965,1965,0
20250205,091700,82172,1965,1965,1965,1965,0
20250205,091600,82172,1965,1965,1965,1965,0
20250205,091500,82172,1965,1965,1965,1965,0
20250205,091400,82172,1965,1965,1965,1965,0
20250205,091300,82172,1965,1965,1965,1965,0
20250205,091200,82172,1965,1965,1965,1965,0
20250205,091100,82172,1965,1965,1965,1965,0
20250205,091000,82172,1965,1965,1965,1965,0
20250205,090900,82172,1965,1965,1965,1965,1
20250205,090800,80207,1956,1958,1958,1956,40
20250205,090700,1965,1965,1965,1965,1965,0
20250205,090600,1965,1965,1965,1965,1965,0
20250205,090500,1965,1965,1965,1965,1965,1
20250205,090400,0,1965,1965,1965,1965,0
20250205,090300,0,1965,1965,1965,1965,0
20250205,090200,0,1965,1965,1965,1965,0
20250205,090100,0,1965,1965,1965,1965,0
20250205,090000,0,1965,1965,1965,1965,0