KissMeData/084440/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,837401716,1907,1907,1907,1907,14956
20230906,193900,837401716,1907,1907,1907,1907,0
20230906,193800,837401716,1907,1907,1907,1907,0
20230906,193700,837401716,1907,1907,1907,1907,0
20230906,193600,837401716,1907,1907,1907,1907,0
20230906,193500,837401716,1907,1907,1907,1907,0
20230906,193400,837401716,1907,1907,1907,1907,0
20230906,193300,837401716,1907,1907,1907,1907,0
20230906,193200,837401716,1907,1907,1907,1907,0
20230906,193100,837401716,1907,1907,1907,1907,0
20230906,193000,837401716,1907,1907,1907,1907,0
20230906,192900,837401716,1907,1907,1907,1907,0
20230906,192800,837401716,1907,1907,1907,1907,0
20230906,192700,837401716,1907,1907,1907,1907,0
20230906,192600,837401716,1907,1907,1907,1907,0
20230906,192500,837401716,1907,1907,1907,1907,0
20230906,192400,837401716,1907,1907,1907,1907,0
20230906,192300,837401716,1907,1907,1907,1907,0
20230906,192200,837401716,1907,1907,1907,1907,0
20230906,192100,837401716,1907,1907,1907,1907,0
20230906,192000,837401716,1907,1907,1907,1907,0
20230906,191900,837401716,1907,1907,1907,1907,0
20230906,191800,837401716,1907,1907,1907,1907,0
20230906,191700,837401716,1907,1907,1907,1907,0
20230906,191600,837401716,1907,1907,1907,1907,0
20230906,191500,837401716,1907,1907,1907,1907,0
20230906,191400,837401716,1907,1907,1907,1907,0
20230906,191300,837401716,1907,1907,1907,1907,0
20230906,191200,837401716,1907,1907,1907,1907,0
20230906,191100,837401716,1907,1907,1907,1907,0
20230906,191000,837401716,1907,1907,1907,1907,14956
20230906,190900,837401716,1907,1907,1907,1907,0
20230906,190800,837401716,1907,1907,1907,1907,0
20230906,190700,837401716,1907,1907,1907,1907,0
20230906,190600,837401716,1907,1907,1907,1907,0
20230906,190500,837401716,1907,1907,1907,1907,0
20230906,190400,837401716,1907,1907,1907,1907,0
20230906,190300,837401716,1907,1907,1907,1907,0
20230906,190200,837401716,1907,1907,1907,1907,0
20230906,190100,837401716,1907,1907,1907,1907,0
20230906,190000,837401716,1907,1907,1907,1907,0
20230906,185900,837401716,1907,1907,1907,1907,0
20230906,185800,837401716,1907,1907,1907,1907,0
20230906,185700,837401716,1907,1907,1907,1907,0
20230906,185600,837401716,1907,1907,1907,1907,0
20230906,185500,837401716,1907,1907,1907,1907,0
20230906,185400,837401716,1907,1907,1907,1907,0
20230906,185300,837401716,1907,1907,1907,1907,0
20230906,185200,837401716,1907,1907,1907,1907,0
20230906,185100,837401716,1907,1907,1907,1907,0
20230906,185000,837401716,1907,1907,1907,1907,0
20230906,184900,837401716,1907,1907,1907,1907,0
20230906,184800,837401716,1907,1907,1907,1907,0
20230906,184700,837401716,1907,1907,1907,1907,0
20230906,184600,837401716,1907,1907,1907,1907,0
20230906,184500,837401716,1907,1907,1907,1907,0
20230906,184400,837401716,1907,1907,1907,1907,0
20230906,184300,837401716,1907,1907,1907,1907,0
20230906,184200,837401716,1907,1907,1907,1907,0
20230906,184100,837401716,1907,1907,1907,1907,0
20230906,184000,837401716,1907,1907,1907,1907,14956
20230906,183900,837401716,1907,1907,1907,1907,0
20230906,183800,837401716,1907,1907,1907,1907,0
20230906,183700,837401716,1907,1907,1907,1907,0
20230906,183600,837401716,1907,1907,1907,1907,0
20230906,183500,837401716,1907,1907,1907,1907,0
20230906,183400,837401716,1907,1907,1907,1907,0
20230906,183300,837401716,1907,1907,1907,1907,0
20230906,183200,837401716,1907,1907,1907,1907,0
20230906,183100,837401716,1907,1907,1907,1907,0
20230906,183000,837401716,1907,1907,1907,1907,0
20230906,182900,837401716,1907,1907,1907,1907,0
20230906,182800,837401716,1907,1907,1907,1907,0
20230906,182700,837401716,1907,1907,1907,1907,0
20230906,182600,837401716,1907,1907,1907,1907,0
20230906,182500,837401716,1907,1907,1907,1907,0
20230906,182400,837401716,1907,1907,1907,1907,0
20230906,182300,837401716,1907,1907,1907,1907,0
20230906,182200,837401716,1907,1907,1907,1907,0
20230906,182100,837401716,1907,1907,1907,1907,0
20230906,182000,837401716,1907,1907,1907,1907,0
20230906,181900,837401716,1907,1907,1907,1907,0
20230906,181800,837401716,1907,1907,1907,1907,0
20230906,181700,837401716,1907,1907,1907,1907,0
20230906,181600,837401716,1907,1907,1907,1907,0
20230906,181500,837401716,1907,1907,1907,1907,0
20230906,181400,837401716,1907,1907,1907,1907,0
20230906,181300,837401716,1907,1907,1907,1907,0
20230906,181200,837401716,1907,1907,1907,1907,0
20230906,181100,837401716,1907,1907,1907,1907,0
20230906,181000,837401716,1907,1907,1907,1907,14956
20230906,180900,837401716,1907,1907,1907,1907,0
20230906,180800,837401716,1907,1907,1907,1907,0
20230906,180700,837401716,1907,1907,1907,1907,0
20230906,180600,837401716,1907,1907,1907,1907,0
20230906,180500,837401716,1907,1907,1907,1907,0
20230906,180400,837401716,1907,1907,1907,1907,0
20230906,180300,837401716,1907,1907,1907,1907,0
20230906,180200,837401716,1907,1907,1907,1907,0
20230906,180100,837401716,1907,1907,1907,1907,0
20230906,180000,837401716,1907,1907,1907,1907,0
20230906,175900,837401716,1907,1907,1907,1907,0
20230906,175800,837401716,1907,1907,1907,1907,0
20230906,175700,837401716,1907,1907,1907,1907,0
20230906,175600,837401716,1907,1907,1907,1907,0
20230906,175500,837401716,1907,1907,1907,1907,0
20230906,175400,837401716,1907,1907,1907,1907,0
20230906,175300,837401716,1907,1907,1907,1907,0
20230906,175200,837401716,1907,1907,1907,1907,0
20230906,175100,837401716,1907,1907,1907,1907,0
20230906,175000,837401716,1907,1907,1907,1907,0
20230906,174900,837401716,1907,1907,1907,1907,0
20230906,174800,837401716,1907,1907,1907,1907,0
20230906,174700,837401716,1907,1907,1907,1907,0
20230906,174600,837401716,1907,1907,1907,1907,0
20230906,174500,837401716,1907,1907,1907,1907,0
20230906,174400,837401716,1907,1907,1907,1907,0
20230906,174300,837401716,1907,1907,1907,1907,0
20230906,174200,837401716,1907,1907,1907,1907,0
20230906,174100,837401716,1907,1907,1907,1907,0
20230906,174000,837401716,1907,1907,1907,1907,14956
20230906,173900,837401716,1907,1907,1907,1907,0
20230906,173800,837401716,1907,1907,1907,1907,0
20230906,173700,837401716,1907,1907,1907,1907,0
20230906,173600,837401716,1907,1907,1907,1907,0
20230906,173500,837401716,1907,1907,1907,1907,0
20230906,173400,837401716,1907,1907,1907,1907,0
20230906,173300,837401716,1907,1907,1907,1907,0
20230906,173200,837401716,1907,1907,1907,1907,0
20230906,173100,837401716,1907,1907,1907,1907,0
20230906,173000,837401716,1907,1907,1907,1907,0
20230906,172900,837401716,1907,1907,1907,1907,0
20230906,172800,837401716,1907,1907,1907,1907,0
20230906,172700,837401716,1907,1907,1907,1907,0
20230906,172600,837401716,1907,1907,1907,1907,0
20230906,172500,837401716,1907,1907,1907,1907,0
20230906,172400,837401716,1907,1907,1907,1907,0
20230906,172300,837401716,1907,1907,1907,1907,0
20230906,172200,837401716,1907,1907,1907,1907,0
20230906,172100,837401716,1907,1907,1907,1907,0
20230906,172000,837401716,1907,1907,1907,1907,0
20230906,171900,837401716,1907,1907,1907,1907,0
20230906,171800,837401716,1907,1907,1907,1907,0
20230906,171700,837401716,1907,1907,1907,1907,0
20230906,171600,837401716,1907,1907,1907,1907,0
20230906,171500,837401716,1907,1907,1907,1907,0
20230906,171400,837401716,1907,1907,1907,1907,0
20230906,171300,837401716,1907,1907,1907,1907,0
20230906,171200,837401716,1907,1907,1907,1907,0
20230906,171100,837401716,1907,1907,1907,1907,0
20230906,171000,837401716,1907,1907,1907,1907,14956
20230906,170900,837401716,1907,1907,1907,1907,0
20230906,170800,837401716,1907,1907,1907,1907,0
20230906,170700,837401716,1907,1907,1907,1907,0
20230906,170600,837401716,1907,1907,1907,1907,0
20230906,170500,837401716,1907,1907,1907,1907,0
20230906,170400,837401716,1907,1907,1907,1907,0
20230906,170300,837401716,1907,1907,1907,1907,0
20230906,170200,837401716,1907,1907,1907,1907,0
20230906,170100,837401716,1907,1907,1907,1907,0
20230906,170000,837401716,1907,1907,1907,1907,0
20230906,165900,837401716,1907,1907,1907,1907,0
20230906,165800,837401716,1907,1907,1907,1907,0
20230906,165700,837401716,1907,1907,1907,1907,0
20230906,165600,837401716,1907,1907,1907,1907,0
20230906,165500,837401716,1907,1907,1907,1907,0
20230906,165400,837401716,1907,1907,1907,1907,0
20230906,165300,837401716,1907,1907,1907,1907,0
20230906,165200,837401716,1907,1907,1907,1907,0
20230906,165100,837401716,1907,1907,1907,1907,0
20230906,165000,837401716,1907,1907,1907,1907,0
20230906,164900,837401716,1907,1907,1907,1907,0
20230906,164800,837401716,1907,1907,1907,1907,0
20230906,164700,837401716,1907,1907,1907,1907,0
20230906,164600,837401716,1907,1907,1907,1907,0
20230906,164500,837401716,1907,1907,1907,1907,0
20230906,164400,837401716,1907,1907,1907,1907,0
20230906,164300,837401716,1907,1907,1907,1907,0
20230906,164200,837401716,1907,1907,1907,1907,0
20230906,164100,837401716,1907,1907,1907,1907,0
20230906,164000,837401716,1907,1907,1907,1907,14956
20230906,163900,837401716,1907,1907,1907,1907,0
20230906,163800,837401716,1907,1907,1907,1907,0
20230906,163700,837401716,1907,1907,1907,1907,0
20230906,163600,837401716,1907,1907,1907,1907,0
20230906,163500,837401716,1907,1907,1907,1907,0
20230906,163400,837401716,1907,1907,1907,1907,0
20230906,163300,837401716,1907,1907,1907,1907,0
20230906,163200,837401716,1907,1907,1907,1907,0
20230906,163100,837401716,1907,1907,1907,1907,0
20230906,163000,837401716,1907,1907,1907,1907,0
20230906,162900,837401716,1907,1907,1907,1907,0
20230906,162800,837401716,1907,1907,1907,1907,0
20230906,162700,837401716,1907,1907,1907,1907,0
20230906,162600,837401716,1907,1907,1907,1907,0
20230906,162500,837401716,1907,1907,1907,1907,0
20230906,162400,837401716,1907,1907,1907,1907,0
20230906,162300,837401716,1907,1907,1907,1907,0
20230906,162200,837401716,1907,1907,1907,1907,0
20230906,162100,837401716,1907,1907,1907,1907,0
20230906,162000,837401716,1907,1907,1907,1907,0
20230906,161900,837401716,1907,1907,1907,1907,0
20230906,161800,837401716,1907,1907,1907,1907,0
20230906,161700,837401716,1907,1907,1907,1907,0
20230906,161600,837401716,1907,1907,1907,1907,0
20230906,161500,837401716,1907,1907,1907,1907,0
20230906,161400,837401716,1907,1907,1907,1907,0
20230906,161300,837401716,1907,1907,1907,1907,0
20230906,161200,837401716,1907,1907,1907,1907,0
20230906,161100,837401716,1907,1907,1907,1907,0
20230906,161000,837401716,1907,1907,1907,1907,14956
20230906,160900,837401716,1907,1907,1907,1907,0
20230906,160800,837401716,1907,1907,1907,1907,0
20230906,160700,837401716,1907,1907,1907,1907,0
20230906,160600,837401716,1907,1907,1907,1907,0
20230906,160500,837401716,1907,1907,1907,1907,0
20230906,160400,837401716,1907,1907,1907,1907,0
20230906,160300,837401716,1907,1907,1907,1907,0
20230906,160200,837401716,1907,1907,1907,1907,0
20230906,160100,837401716,1907,1907,1907,1907,0
20230906,160000,837401716,1907,1907,1907,1907,0
20230906,155900,837401716,1907,1907,1907,1907,0
20230906,155800,837401716,1907,1907,1907,1907,0
20230906,155700,837401716,1907,1907,1907,1907,0
20230906,155600,837401716,1907,1907,1907,1907,0
20230906,155500,837401716,1907,1907,1907,1907,0
20230906,155400,837401716,1907,1907,1907,1907,0
20230906,155300,837401716,1907,1907,1907,1907,0
20230906,155200,837401716,1907,1907,1907,1907,0
20230906,155100,837401716,1907,1907,1907,1907,0
20230906,155000,837401716,1907,1907,1907,1907,0
20230906,154900,837401716,1907,1907,1907,1907,0
20230906,154800,837401716,1907,1907,1907,1907,0
20230906,154700,837401716,1907,1907,1907,1907,0
20230906,154600,837401716,1907,1907,1907,1907,0
20230906,154500,837401716,1907,1907,1907,1907,0
20230906,154400,837401716,1907,1907,1907,1907,0
20230906,154300,837401716,1907,1907,1907,1907,0
20230906,154200,837401716,1907,1907,1907,1907,0
20230906,154100,837401716,1907,1907,1907,1907,0
20230906,154000,837401716,1907,1907,1907,1907,14956
20230906,153900,837401716,1907,1907,1907,1907,0
20230906,153800,837401716,1907,1907,1907,1907,0
20230906,153700,837401716,1907,1907,1907,1907,0
20230906,153600,837401716,1907,1907,1907,1907,0
20230906,153500,837401716,1907,1907,1907,1907,0
20230906,153400,837401716,1907,1907,1907,1907,0
20230906,153300,837401716,1907,1907,1907,1907,0
20230906,153200,837401716,1907,1907,1907,1907,0
20230906,153100,837401716,1907,1907,1907,1907,0
20230906,153000,837401716,1907,1907,1907,1907,14956
20230906,152900,808880624,1919,1919,1919,1919,0
20230906,152800,808880624,1919,1919,1919,1919,0
20230906,152700,808880624,1919,1919,1919,1919,0
20230906,152600,808880624,1919,1919,1919,1919,0
20230906,152500,808880624,1919,1919,1919,1919,0
20230906,152400,808880624,1919,1919,1919,1919,0
20230906,152300,808880624,1919,1919,1919,1919,0
20230906,152200,808880624,1919,1919,1919,1919,0
20230906,152100,808880624,1919,1919,1919,1919,0
20230906,152000,808880624,1919,1919,1919,1919,0
20230906,151900,808880624,1919,1914,1919,1912,3525
20230906,151800,802139498,1913,1919,1919,1913,2465
20230906,151700,797419858,1919,1919,1919,1919,3
20230906,151600,797414101,1919,1918,1919,1918,139
20230906,151500,797147496,1917,1915,1917,1913,862
20230906,151400,795495347,1915,1916,1916,1913,1542
20230906,151300,792544738,1916,1914,1916,1914,765
20230906,151200,791079574,1914,1913,1914,1913,523
20230906,151100,790078557,1914,1912,1914,1912,458
20230906,151000,789202415,1913,1913,1914,1912,1770
20230906,150900,785817097,1914,1914,1917,1914,262
20230906,150800,785315626,1917,1914,1917,1913,782
20230906,150700,783819453,1914,1915,1915,1913,418
20230906,150600,783019382,1918,1918,1918,1912,715
20230906,150500,781652191,1912,1916,1918,1912,1069
20230906,150400,779608007,1920,1919,1920,1912,11713
20230906,150300,757174258,1923,1923,1923,1923,50
20230906,150200,757078108,1923,1923,1923,1918,658
20230906,150100,755814430,1917,1923,1923,1917,11921
20230906,150000,732934843,1922,1927,1927,1922,759
20230906,145900,731475240,1923,1926,1927,1923,2641
20230906,145800,726390266,1927,1927,1927,1927,1292
20230906,145700,723900582,1927,1930,1930,1927,994
20230906,145600,721983921,1929,1931,1939,1929,3527
20230906,145500,715176817,1931,1939,1939,1931,559
20230906,145400,714097380,1940,1940,1940,1940,2
20230906,145300,714093500,1940,1940,1940,1940,1
20230906,145200,714091560,1940,1940,1940,1940,101
20230906,145100,713895620,1940,1932,1940,1930,1001
20230906,145000,711962781,1932,1933,1940,1932,1005
20230906,144900,710020846,1933,1934,1934,1933,1192
20230906,144800,707716305,1934,1940,1940,1934,310
20230906,144700,707116711,1940,1947,1947,1934,2348
20230906,144600,702571949,1940,1947,1947,1940,686
20230906,144500,701241102,1947,1947,1947,1947,1
20230906,144400,701239155,1947,1947,1947,1947,1001
20230906,144300,699290208,1948,1948,1948,1948,1
20230906,144200,699288260,1948,1948,1948,1948,52
20230906,144100,699186964,1948,1949,1949,1940,8023
20230906,144000,683616317,1949,1949,1949,1949,1
20230906,143900,683614368,1949,1949,1949,1949,1
20230906,143800,683612419,1949,1949,1949,1949,6
20230906,143700,683600725,1949,1949,1949,1949,56
20230906,143600,683491581,1949,1949,1949,1949,11
20230906,143500,683470142,1949,1948,1949,1948,1186
20230906,143400,681159223,1948,1949,1949,1948,600
20230906,143300,679989840,1948,1948,1948,1948,285
20230906,143200,679434660,1949,1949,1949,1949,1
20230906,143100,679432711,1949,1949,1949,1949,101
20230906,143000,679235862,1949,1949,1949,1949,1
20230906,142900,679233913,1949,1949,1949,1949,101
20230906,142800,679037064,1950,1951,1951,1950,2
20230906,142700,679033163,1951,1951,1951,1951,1
20230906,142600,679031212,1951,1951,1951,1951,45
20230906,142500,678943417,1951,1951,1951,1951,2
20230906,142400,678939515,1952,1950,1952,1950,139
20230906,142300,678668463,1950,1950,1950,1950,2
20230906,142200,678664563,1950,1950,1950,1950,6
20230906,142100,678652863,1952,1952,1952,1952,1
20230906,142000,678650911,1952,1952,1952,1952,2
20230906,141900,678647007,1952,1950,1952,1950,1055
20230906,141800,676588452,1952,1950,1952,1950,804
20230906,141700,675020644,1950,1950,1950,1950,2
20230906,141600,675016744,1950,1950,1950,1950,63
20230906,141500,674893894,1951,1951,1951,1951,642
20230906,141400,673641352,1951,1952,1952,1951,1303
20230906,141300,671098196,1952,1953,1953,1949,184
20230906,141200,670739565,1954,1945,1954,1945,2993
20230906,141100,664907529,1949,1950,1950,1945,8
20230906,141000,664891960,1950,1949,1950,1949,377
20230906,140900,664157131,1949,1945,1949,1945,336
20230906,140800,663503607,1950,1945,1950,1945,610
20230906,140700,662317038,1945,1940,1945,1940,701
20230906,140600,660957093,1947,1945,1947,1945,1001
20230906,140500,659009209,1946,1945,1946,1945,2002
20230906,140400,655115318,1945,1935,1945,1935,1138
20230906,140300,652908378,1935,1935,1935,1935,264
20230906,140200,652397538,1935,1936,1936,1935,385
20230906,140100,651652334,1936,1941,1942,1936,3834
20230906,140000,644216160,1941,1941,1941,1941,1
20230906,135900,644214219,1941,1941,1941,1941,12
20230906,135800,644190927,1941,1941,1941,1941,111
20230906,135700,643975476,1941,1941,1941,1941,13
20230906,135600,643950243,1941,1941,1941,1941,1
20230906,135500,643948302,1941,1940,1941,1936,1214
20230906,135400,641597793,1940,1940,1940,1940,42
20230906,135300,641516313,1940,1940,1940,1940,12
20230906,135200,641493033,1940,1940,1940,1940,1412
20230906,135100,638753753,1940,1940,1940,1940,201
20230906,135000,638363813,1940,1940,1940,1940,1
20230906,134900,638361873,1940,1939,1940,1939,147
20230906,134800,638076839,1939,1938,1939,1938,133
20230906,134700,637819084,1939,1937,1939,1937,35
20230906,134600,637751234,1938,1938,1938,1938,1
20230906,134500,637749296,1938,1938,1938,1938,1
20230906,134400,637747358,1939,1939,1939,1939,1
20230906,134300,637745419,1939,1939,1939,1939,2
20230906,134200,637741541,1940,1940,1940,1940,12
20230906,134100,637718261,1940,1940,1940,1940,2
20230906,134000,637714381,1940,1940,1940,1940,52
20230906,133900,637613501,1940,1940,1940,1940,1
20230906,133800,637611561,1937,1940,1940,1937,5
20230906,133700,637601867,1940,1940,1940,1940,2
20230906,133600,637597987,1940,1940,1940,1940,1
20230906,133500,637596047,1940,1940,1940,1940,2
20230906,133400,637592167,1940,1940,1940,1940,2
20230906,133300,637588287,1940,1940,1940,1940,6
20230906,133200,637576647,1940,1940,1940,1940,1
20230906,133100,637574707,1940,1940,1940,1930,2370
20230906,133000,632997187,1940,1940,1940,1940,202
20230906,132900,632605307,1940,1940,1940,1940,2
20230906,132800,632601427,1940,1940,1940,1940,1
20230906,132700,632599487,1940,1941,1941,1940,34
20230906,132600,632533496,1941,1941,1941,1941,3
20230906,132500,632527673,1930,1940,1941,1930,1532
20230906,132400,629569848,1941,1941,1941,1930,2514
20230906,132300,624715495,1941,1942,1942,1941,14
20230906,132200,624688308,1930,1942,1942,1930,1454
20230906,132100,621882076,1929,1930,1943,1929,2254
20230906,132000,617532715,1930,1950,1950,1930,5022
20230906,131900,607829827,1950,1950,1950,1950,1
20230906,131800,607827877,1950,1940,1950,1938,4002
20230906,131700,600070940,1950,1950,1950,1940,222
20230906,131600,599640040,1950,1941,1950,1938,2008
20230906,131500,595746090,1940,1942,1951,1940,3209
20230906,131400,589516642,1942,1951,1951,1942,513
20230906,131300,588520060,1952,1952,1952,1941,102
20230906,131200,588321833,1952,1963,1963,1952,1212
20230906,131100,585954396,1958,1965,1965,1958,1779
20230906,131000,582462487,1965,1956,1965,1956,6171
20230906,130900,570391528,1954,1948,1954,1948,13592
20230906,130800,543871240,1949,1949,1949,1949,2
20230906,130700,543867342,1948,1948,1948,1948,1
20230906,130600,543865394,1948,1948,1948,1939,433
20230906,130500,543025150,1948,1945,1948,1945,21
20230906,130400,542984288,1939,1939,1946,1939,1061
20230906,130300,540927002,1946,1946,1946,1946,2
20230906,130200,540923110,1946,1938,1946,1938,1040
20230906,130100,538907448,1938,1938,1938,1936,2182
20230906,130000,534680343,1937,1938,1938,1937,7477
20230906,125900,520197305,1938,1938,1938,1937,213
20230906,125800,519784531,1938,1948,1948,1937,1115
20230906,125700,517624715,1937,1938,1949,1937,2504
20230906,125600,512773133,1938,1942,1949,1938,1059
20230906,125500,510719614,1949,1949,1949,1949,154
20230906,125400,510419468,1949,1945,1949,1941,1732
20230906,125300,507053908,1949,1949,1949,1949,2
20230906,125200,507050010,1949,1949,1949,1949,2
20230906,125100,507046112,1949,1949,1949,1949,1
20230906,125000,507044163,1950,1950,1950,1950,2
20230906,124900,507040263,1952,1944,1952,1944,1786
20230906,124800,503568263,1944,1944,1944,1944,1
20230906,124700,503566319,1944,1944,1944,1942,47
20230906,124600,503474969,1943,1944,1944,1943,111
20230906,124500,503259195,1944,1944,1944,1944,60
20230906,124400,503142555,1944,1952,1952,1944,45
20230906,124300,503055067,1944,1952,1952,1944,11
20230906,124200,503033675,1951,1945,1951,1941,121
20230906,124100,502798734,1952,1953,1953,1952,2
20230906,124000,502794829,1950,1945,1950,1938,7090
20230906,123900,488983340,1938,1945,1945,1938,7011
20230906,123800,475383358,1941,1945,1945,1941,319
20230906,123700,474763928,1945,1945,1945,1945,141
20230906,123600,474489683,1945,1945,1945,1945,1
20230906,123500,474487738,1944,1948,1948,1941,2445
20230906,123400,469740386,1941,1948,1948,1941,6827
20230906,123300,456475278,1948,1948,1948,1948,27
20230906,123200,456422682,1950,1950,1950,1950,1
20230906,123100,456420732,1950,1950,1950,1950,14
20230906,123000,456393432,1950,1950,1950,1950,1
20230906,122900,456391482,1950,1950,1950,1943,1581
20230906,122800,453310220,1950,1950,1950,1950,1
20230906,122700,453308270,1950,1947,1950,1947,147
20230906,122600,453021695,1947,1950,1950,1947,3594
20230906,122500,446014366,1950,1950,1950,1950,46
20230906,122400,445924666,1949,1949,1949,1949,1
20230906,122300,445922717,1948,1948,1948,1948,402
20230906,122200,445139621,1948,1948,1948,1948,1
20230906,122100,445137673,1941,1948,1948,1941,1613
20230906,122000,442004016,1946,1946,1946,1946,181
20230906,121900,441651790,1946,1946,1946,1943,8084
20230906,121800,425930353,1947,1948,1948,1947,3
20230906,121700,425924511,1948,1950,1950,1946,1399
20230906,121600,423201773,1950,1949,1950,1949,878
20230906,121500,421490550,1950,1950,1950,1950,51
20230906,121400,421391100,1949,1950,1950,1949,12
20230906,121300,421367711,1950,1950,1950,1950,1
20230906,121200,421365761,1950,1950,1950,1950,174
20230906,121100,421026461,1950,1950,1950,1949,3
20230906,121000,421020612,1949,1950,1950,1949,13
20230906,120900,420995273,1950,1950,1950,1950,57
20230906,120800,420884123,1950,1950,1950,1950,212
20230906,120700,420470723,1950,1950,1950,1950,1174
20230906,120600,418181423,1950,1950,1950,1950,1
20230906,120500,418179473,1949,1950,1950,1949,33
20230906,120400,418115135,1950,1950,1950,1950,34
20230906,120300,418048835,1950,1950,1950,1950,45
20230906,120200,417961085,1950,1950,1950,1950,88
20230906,120100,417789485,1950,1950,1950,1950,43
20230906,120000,417705635,1950,1950,1950,1945,1503
20230906,115900,414781242,1950,1959,1959,1948,14201
20230906,115800,387081062,1959,1959,1959,1959,1
20230906,115700,387079103,1953,1953,1953,1953,5499
20230906,115600,376339556,1953,1954,1954,1953,2
20230906,115500,376335649,1954,1954,1954,1951,350
20230906,115400,375652496,1954,1952,1954,1951,1261
20230906,115300,373192097,1955,1959,1959,1952,2154
20230906,115200,368982948,1959,1959,1959,1959,2
20230906,115100,368979030,1959,1959,1959,1959,1
20230906,115000,368977071,1959,1959,1959,1959,16
20230906,114900,368945727,1959,1955,1959,1955,3
20230906,114800,368939858,1959,1955,1959,1951,3348
20230906,114700,362397934,1955,1955,1955,1952,1118
20230906,114600,360215247,1955,1959,1959,1954,12950
20230906,114500,334888829,1957,1960,1960,1957,1593
20230906,114400,331771197,1958,1958,1960,1958,1228
20230906,114300,329366771,1960,1960,1960,1958,1072
20230906,114200,327267303,1960,1959,1960,1959,442
20230906,114100,326401403,1959,1960,1960,1957,8207
20230906,114000,310329077,1960,1960,1960,1960,1802
20230906,113900,306797157,1960,1958,1960,1958,137
20230906,113800,306528889,1958,1960,1960,1958,1199
20230906,113700,304180311,1960,1962,1962,1960,602
20230906,113600,303000293,1974,1962,1974,1960,10002
20230906,113500,283396121,1974,1960,1974,1960,24
20230906,113400,283349067,1975,1975,1975,1960,20002
20230906,113300,244067916,1979,1979,1979,1979,1
20230906,113200,244065937,1979,1978,1979,1973,1340
20230906,113100,241421818,1979,1979,1979,1979,23
20230906,113000,241376301,1979,1979,1979,1979,33
20230906,112900,241310994,1979,1979,1979,1979,1
20230906,112800,241309015,1979,1979,1979,1979,12
20230906,112700,241285267,1979,1978,1979,1978,11
20230906,112600,241263508,1979,1979,1979,1979,1
20230906,112500,241261529,1979,1978,1979,1978,72
20230906,112400,241119100,1978,1979,1979,1978,11
20230906,112300,241097332,1978,1978,1978,1978,69
20230906,112200,240960850,1978,1979,1979,1978,12
20230906,112100,240937113,1979,1980,1980,1979,12
20230906,112000,240913363,1979,1979,1979,1979,150
20230906,111900,240616513,1979,1979,1979,1979,201
20230906,111800,240218734,1978,1978,1978,1978,1
20230906,111700,240216756,1979,1979,1979,1979,1
20230906,111600,240214777,1979,1979,1979,1979,4
20230906,111500,240206861,1979,1979,1979,1979,1
20230906,111400,240204882,1979,1979,1979,1979,1
20230906,111300,240202903,1979,1979,1979,1979,51
20230906,111200,240101974,1979,1979,1979,1979,1
20230906,111100,240099995,1973,1977,1979,1973,1008
20230906,111000,238110422,1979,1979,1979,1974,125
20230906,110900,237863474,1979,1979,1979,1979,1
20230906,110800,237861495,1979,1980,1980,1979,106
20230906,110700,237651720,1980,1980,1980,1980,3
20230906,110600,237645780,1980,1980,1980,1980,1
20230906,110500,237643800,1980,1980,1980,1980,1
20230906,110400,237641820,1980,1979,1980,1979,197
20230906,110300,237251956,1979,1979,1979,1979,1
20230906,110200,237249977,1975,1979,1979,1975,9
20230906,110100,237232178,1979,1979,1979,1979,506
20230906,110000,236230804,1979,1978,1979,1978,397
20230906,105900,235445448,1979,1978,1979,1978,101
20230906,105800,235245669,1979,1978,1979,1978,595
20230906,105700,234068758,1978,1978,1978,1978,1
20230906,105600,234066780,1978,1978,1978,1978,11
20230906,105500,234045022,1978,1978,1978,1978,1
20230906,105400,234043044,1978,1979,1979,1978,2
20230906,105300,234039087,1979,1979,1979,1979,198
20230906,105200,233647245,1980,1979,1980,1979,211
20230906,105100,233229675,1979,1979,1979,1979,6
20230906,105000,233217801,1979,1979,1979,1979,1
20230906,104900,233215822,1973,1979,1979,1973,2
20230906,104800,233211870,1980,1980,1980,1980,91
20230906,104700,233031690,1980,1980,1980,1980,2001
20230906,104600,229069710,1980,1983,1983,1972,1130
20230906,104500,226834124,1983,1983,1983,1983,1
20230906,104400,226832141,1980,1983,1983,1980,1063
20230906,104300,224727212,1983,1983,1983,1983,449
20230906,104200,223836845,1983,1984,1984,1983,101
20230906,104100,223636462,1984,1979,1984,1979,314
20230906,104000,223014986,1980,1980,1980,1980,102
20230906,103900,222813026,1980,1980,1980,1980,136
20230906,103800,222543746,1980,1983,1984,1980,677
20230906,103700,221201741,1983,1985,1985,1980,154
20230906,103600,220896456,1985,1980,1985,1980,232
20230906,103500,220436991,1980,1980,1980,1980,114
20230906,103400,220211271,1980,1979,1980,1979,495
20230906,103300,219231665,1979,1979,1979,1979,12
20230906,103200,219207917,1972,1979,1979,1972,270
20230906,103100,218675470,1979,1979,1979,1979,1
20230906,103000,218673491,1980,1980,1980,1980,2
20230906,102900,218669531,1980,1980,1980,1980,1
20230906,102800,218667551,1980,1986,1986,1968,2090
20230906,102700,214551734,1986,1986,1986,1986,2
20230906,102600,214547762,1987,1987,1987,1987,1
20230906,102500,214545775,1988,1988,1988,1980,2097
20230906,102400,210389657,1989,1985,1989,1985,63
20230906,102300,210264598,1988,1988,1988,1988,1
20230906,102200,210262610,1989,1989,1989,1989,2
20230906,102100,210258632,1989,1987,1989,1987,768
20230906,102000,208732560,1987,1987,1987,1987,261
20230906,101900,208213953,1987,1985,1987,1985,473
20230906,101800,207275046,1985,1980,1985,1980,103
20230906,101700,207070601,1985,1985,1985,1985,1
20230906,101600,207068616,1985,1985,1985,1984,1036
20230906,101500,205012456,1980,1980,1980,1980,200
20230906,101400,204616456,1979,1979,1979,1979,599
20230906,101300,203431035,1975,1968,1975,1967,1302
20230906,101200,200867555,1975,1975,1975,1975,1340
20230906,101100,198221055,1975,1975,1975,1975,1
20230906,101000,198219080,1975,1975,1975,1966,1168
20230906,100900,195922688,1975,1975,1975,1975,104
20230906,100800,195717288,1977,1977,1977,1977,1
20230906,100700,195715311,1977,1977,1978,1977,1992
20230906,100600,191775636,1977,1975,1977,1975,1413
20230906,100500,188984851,1975,1973,1975,1973,2536
20230906,100400,183976723,1973,1971,1973,1963,2997
20230906,100300,178071243,1973,1973,1973,1973,1
20230906,100200,178069270,1974,1974,1974,1974,1
20230906,100100,178067296,1974,1975,1975,1974,2
20230906,100000,178063347,1976,1976,1976,1976,1
20230906,095900,178061371,1962,1965,1976,1962,5006
20230906,095800,168237535,1976,1975,1976,1964,10002
20230906,095700,148582206,1963,1976,1976,1963,1001
20230906,095600,146616880,1963,1968,1977,1963,2863
20230906,095500,140990470,1969,1977,1978,1969,19
20230906,095400,140952946,1978,1978,1979,1978,697
20230906,095300,139574279,1978,1978,1978,1978,201
20230906,095200,139176701,1979,1979,1979,1979,2
20230906,095100,139172743,1979,1968,1979,1964,2063
20230906,095000,135117741,1981,1981,1981,1981,1
20230906,094900,135115760,1981,1981,1982,1965,2502
20230906,094800,130186194,1982,1981,1982,1981,501
20230906,094700,129193221,1982,1970,1982,1970,718
20230906,094600,127778749,1970,1982,1982,1970,2003
20230906,094500,123832803,1970,1983,1983,1970,2001
20230906,094400,119889213,1970,1972,1983,1970,1747
20230906,094300,116446339,1972,1987,1987,1972,2
20230906,094200,116442380,1971,1989,1989,1971,311
20230906,094100,115828732,1989,1990,1990,1989,161
20230906,094000,115508343,1990,1991,1991,1970,2060
20230906,093900,111436632,1991,1991,1991,1979,170
20230906,093800,111099024,1979,1993,1993,1979,161
20230906,093700,110779153,1993,1981,1993,1979,560
20230906,093600,109669857,1995,1994,1995,1977,5705
20230906,093500,98313456,1994,1994,1994,1994,29
20230906,093400,98255630,1995,1995,1995,1995,179
20230906,093300,97898525,1983,1983,1996,1983,5929
20230906,093200,86113183,1983,1969,1983,1965,1021
20230906,093100,84104507,1968,1979,1983,1968,3101
20230906,093000,77990224,1979,1978,1979,1968,2569
20230906,092900,72924917,1979,1979,1979,1971,99
20230906,092800,72729756,1980,1980,1980,1980,2
20230906,092700,72725796,1970,1973,1973,1970,2454
20230906,092600,67887938,1973,1980,1980,1973,1621
20230906,092500,64688554,1980,1994,1994,1980,728
20230906,092400,63246905,1981,1993,1994,1981,1066
20230906,092300,61126714,1994,1994,1994,1994,1
20230906,092200,61124720,1997,1997,1997,1986,220
20230906,092100,60687778,1997,1996,1997,1996,85
20230906,092000,60518092,1997,1999,1999,1984,1487
20230906,091900,57562753,1999,1999,1999,1984,176
20230906,091800,57212054,1999,1983,1999,1983,2630
20230906,091700,51955148,1981,1982,2010,1981,1365
20230906,091600,49229949,1982,1980,1982,1980,1114
20230906,091500,47023598,1979,1979,1979,1979,61
20230906,091400,46902879,1980,1980,1980,1980,11
20230906,091300,46881099,1980,1971,1980,1971,229
20230906,091200,46427800,1980,1970,1980,1970,439
20230906,091100,45560810,1970,1968,1970,1968,98
20230906,091000,45367944,1969,1969,1969,1969,158
20230906,090900,45056842,1959,1959,1959,1959,800
20230906,090800,43489642,1970,1971,1971,1970,122
20230906,090700,43249200,1971,1958,1971,1958,4314
20230906,090600,34799506,1959,1962,1962,1959,685
20230906,090500,33457490,1959,1962,1963,1959,3766
20230906,090400,26070571,1962,1971,1971,1962,2083
20230906,090300,21973620,1970,1971,1971,1970,1679
20230906,090200,18665059,1980,1979,1980,1979,547
20230906,090100,17582299,1980,1961,1981,1961,234
20230906,090000,17121068,1982,1958,1982,1958,7766