KissMeData/067390/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194700,332497968,1954,1954,1954,1954,1012
20240109,194600,332497968,1954,1954,1954,1954,0
20240109,194500,332497968,1954,1954,1954,1954,0
20240109,194400,332497968,1954,1954,1954,1954,0
20240109,194300,332497968,1954,1954,1954,1954,0
20240109,194200,332497968,1954,1954,1954,1954,0
20240109,194100,332497968,1954,1954,1954,1954,0
20240109,194000,332497968,1954,1954,1954,1954,0
20240109,193900,332497968,1954,1954,1954,1954,0
20240109,193800,332497968,1954,1954,1954,1954,0
20240109,193700,332497968,1954,1954,1954,1954,0
20240109,193600,332497968,1954,1954,1954,1954,0
20240109,193500,332497968,1954,1954,1954,1954,0
20240109,193400,332497968,1954,1954,1954,1954,0
20240109,193300,332497968,1954,1954,1954,1954,0
20240109,193200,332497968,1954,1954,1954,1954,0
20240109,193100,332497968,1954,1954,1954,1954,0
20240109,193000,332497968,1954,1954,1954,1954,0
20240109,192900,332497968,1954,1954,1954,1954,0
20240109,192800,332497968,1954,1954,1954,1954,0
20240109,192700,332497968,1954,1954,1954,1954,0
20240109,192600,332497968,1954,1954,1954,1954,0
20240109,192500,332497968,1954,1954,1954,1954,0
20240109,192400,332497968,1954,1954,1954,1954,0
20240109,192300,332497968,1954,1954,1954,1954,0
20240109,192200,332497968,1954,1954,1954,1954,0
20240109,192100,332497968,1954,1954,1954,1954,0
20240109,192000,332497968,1954,1954,1954,1954,0
20240109,191900,332497968,1954,1954,1954,1954,0
20240109,191800,332497968,1954,1954,1954,1954,0
20240109,191700,332497968,1954,1954,1954,1954,1012
20240109,191600,332497968,1954,1954,1954,1954,0
20240109,191500,332497968,1954,1954,1954,1954,0
20240109,191400,332497968,1954,1954,1954,1954,0
20240109,191300,332497968,1954,1954,1954,1954,0
20240109,191200,332497968,1954,1954,1954,1954,0
20240109,191100,332497968,1954,1954,1954,1954,0
20240109,191000,332497968,1954,1954,1954,1954,0
20240109,190900,332497968,1954,1954,1954,1954,0
20240109,190800,332497968,1954,1954,1954,1954,0
20240109,190700,332497968,1954,1954,1954,1954,0
20240109,190600,332497968,1954,1954,1954,1954,0
20240109,190500,332497968,1954,1954,1954,1954,0
20240109,190400,332497968,1954,1954,1954,1954,0
20240109,190300,332497968,1954,1954,1954,1954,0
20240109,190200,332497968,1954,1954,1954,1954,0
20240109,190100,332497968,1954,1954,1954,1954,0
20240109,190000,332497968,1954,1954,1954,1954,0
20240109,185900,332497968,1954,1954,1954,1954,0
20240109,185800,332497968,1954,1954,1954,1954,0
20240109,185700,332497968,1954,1954,1954,1954,0
20240109,185600,332497968,1954,1954,1954,1954,0
20240109,185500,332497968,1954,1954,1954,1954,0
20240109,185400,332497968,1954,1954,1954,1954,0
20240109,185300,332497968,1954,1954,1954,1954,0
20240109,185200,332497968,1954,1954,1954,1954,0
20240109,185100,332497968,1954,1954,1954,1954,0
20240109,185000,332497968,1954,1954,1954,1954,0
20240109,184900,332497968,1954,1954,1954,1954,0
20240109,184800,332497968,1954,1954,1954,1954,0
20240109,184700,332497968,1954,1954,1954,1954,1012
20240109,184600,332497968,1954,1954,1954,1954,0
20240109,184500,332497968,1954,1954,1954,1954,0
20240109,184400,332497968,1954,1954,1954,1954,0
20240109,184300,332497968,1954,1954,1954,1954,0
20240109,184200,332497968,1954,1954,1954,1954,0
20240109,184100,332497968,1954,1954,1954,1954,0
20240109,184000,332497968,1954,1954,1954,1954,0
20240109,183900,332497968,1954,1954,1954,1954,0
20240109,183800,332497968,1954,1954,1954,1954,0
20240109,183700,332497968,1954,1954,1954,1954,0
20240109,183600,332497968,1954,1954,1954,1954,0
20240109,183500,332497968,1954,1954,1954,1954,0
20240109,183400,332497968,1954,1954,1954,1954,0
20240109,183300,332497968,1954,1954,1954,1954,0
20240109,183200,332497968,1954,1954,1954,1954,0
20240109,183100,332497968,1954,1954,1954,1954,0
20240109,183000,332497968,1954,1954,1954,1954,0
20240109,182900,332497968,1954,1954,1954,1954,0
20240109,182800,332497968,1954,1954,1954,1954,0
20240109,182700,332497968,1954,1954,1954,1954,0
20240109,182600,332497968,1954,1954,1954,1954,0
20240109,182500,332497968,1954,1954,1954,1954,0
20240109,182400,332497968,1954,1954,1954,1954,0
20240109,182300,332497968,1954,1954,1954,1954,0
20240109,182200,332497968,1954,1954,1954,1954,0
20240109,182100,332497968,1954,1954,1954,1954,0
20240109,182000,332497968,1954,1954,1954,1954,0
20240109,181900,332497968,1954,1954,1954,1954,0
20240109,181800,332497968,1954,1954,1954,1954,0
20240109,181700,332497968,1954,1954,1954,1954,1012
20240109,181600,332497968,1954,1954,1954,1954,0
20240109,181500,332497968,1954,1954,1954,1954,0
20240109,181400,332497968,1954,1954,1954,1954,0
20240109,181300,332497968,1954,1954,1954,1954,0
20240109,181200,332497968,1954,1954,1954,1954,0
20240109,181100,332497968,1954,1954,1954,1954,0
20240109,181000,332497968,1954,1954,1954,1954,0
20240109,180900,332497968,1954,1954,1954,1954,0
20240109,180800,332497968,1954,1954,1954,1954,0
20240109,180700,332497968,1954,1954,1954,1954,0
20240109,180600,332497968,1954,1954,1954,1954,0
20240109,180500,332497968,1954,1954,1954,1954,0
20240109,180400,332497968,1954,1954,1954,1954,0
20240109,180300,332497968,1954,1954,1954,1954,0
20240109,180200,332497968,1954,1954,1954,1954,0
20240109,180100,332497968,1954,1954,1954,1954,0
20240109,180000,332497968,1954,1954,1954,1954,0
20240109,175900,332497968,1954,1954,1954,1954,0
20240109,175800,332497968,1954,1954,1954,1954,0
20240109,175700,332497968,1954,1954,1954,1954,0
20240109,175600,332497968,1954,1954,1954,1954,0
20240109,175500,332497968,1954,1954,1954,1954,0
20240109,175400,332497968,1954,1954,1954,1954,0
20240109,175300,332497968,1954,1954,1954,1954,0
20240109,175200,332497968,1954,1954,1954,1954,0
20240109,175100,332497968,1954,1954,1954,1954,0
20240109,175000,332497968,1954,1954,1954,1954,0
20240109,174900,332497968,1954,1954,1954,1954,0
20240109,174800,332497968,1954,1954,1954,1954,0
20240109,174700,332497968,1954,1954,1954,1954,1012
20240109,174600,332497968,1954,1954,1954,1954,0
20240109,174500,332497968,1954,1954,1954,1954,0
20240109,174400,332497968,1954,1954,1954,1954,0
20240109,174300,332497968,1954,1954,1954,1954,0
20240109,174200,332497968,1954,1954,1954,1954,0
20240109,174100,332497968,1954,1954,1954,1954,0
20240109,174000,332497968,1954,1954,1954,1954,0
20240109,173900,332497968,1954,1954,1954,1954,0
20240109,173800,332497968,1954,1954,1954,1954,0
20240109,173700,332497968,1954,1954,1954,1954,0
20240109,173600,332497968,1954,1954,1954,1954,0
20240109,173500,332497968,1954,1954,1954,1954,0
20240109,173400,332497968,1954,1954,1954,1954,0
20240109,173300,332497968,1954,1954,1954,1954,0
20240109,173200,332497968,1954,1954,1954,1954,0
20240109,173100,332497968,1954,1954,1954,1954,0
20240109,173000,332497968,1954,1954,1954,1954,0
20240109,172900,332497968,1954,1954,1954,1954,0
20240109,172800,332497968,1954,1954,1954,1954,0
20240109,172700,332497968,1954,1954,1954,1954,0
20240109,172600,332497968,1954,1954,1954,1954,0
20240109,172500,332497968,1954,1954,1954,1954,0
20240109,172400,332497968,1954,1954,1954,1954,0
20240109,172300,332497968,1954,1954,1954,1954,0
20240109,172200,332497968,1954,1954,1954,1954,0
20240109,172100,332497968,1954,1954,1954,1954,0
20240109,172000,332497968,1954,1954,1954,1954,0
20240109,171900,332497968,1954,1954,1954,1954,0
20240109,171800,332497968,1954,1954,1954,1954,0
20240109,171700,332497968,1954,1954,1954,1954,1012
20240109,171600,332497968,1954,1954,1954,1954,0
20240109,171500,332497968,1954,1954,1954,1954,0
20240109,171400,332497968,1954,1954,1954,1954,0
20240109,171300,332497968,1954,1954,1954,1954,0
20240109,171200,332497968,1954,1954,1954,1954,0
20240109,171100,332497968,1954,1954,1954,1954,0
20240109,171000,332497968,1954,1954,1954,1954,0
20240109,170900,332497968,1954,1954,1954,1954,0
20240109,170800,332497968,1954,1954,1954,1954,0
20240109,170700,332497968,1954,1954,1954,1954,0
20240109,170600,332497968,1954,1954,1954,1954,0
20240109,170500,332497968,1954,1954,1954,1954,0
20240109,170400,332497968,1954,1954,1954,1954,0
20240109,170300,332497968,1954,1954,1954,1954,0
20240109,170200,332497968,1954,1954,1954,1954,0
20240109,170100,332497968,1954,1954,1954,1954,0
20240109,170000,332497968,1954,1954,1954,1954,0
20240109,165900,332497968,1954,1954,1954,1954,0
20240109,165800,332497968,1954,1954,1954,1954,0
20240109,165700,332497968,1954,1954,1954,1954,0
20240109,165600,332497968,1954,1954,1954,1954,0
20240109,165500,332497968,1954,1954,1954,1954,0
20240109,165400,332497968,1954,1954,1954,1954,0
20240109,165300,332497968,1954,1954,1954,1954,0
20240109,165200,332497968,1954,1954,1954,1954,0
20240109,165100,332497968,1954,1954,1954,1954,0
20240109,165000,332497968,1954,1954,1954,1954,0
20240109,164900,332497968,1954,1954,1954,1954,0
20240109,164800,332497968,1954,1954,1954,1954,0
20240109,164700,332497968,1954,1954,1954,1954,1012
20240109,164600,332497968,1954,1954,1954,1954,0
20240109,164500,332497968,1954,1954,1954,1954,0
20240109,164400,332497968,1954,1954,1954,1954,0
20240109,164300,332497968,1954,1954,1954,1954,0
20240109,164200,332497968,1954,1954,1954,1954,0
20240109,164100,332497968,1954,1954,1954,1954,0
20240109,164000,332497968,1954,1954,1954,1954,0
20240109,163900,332497968,1954,1954,1954,1954,0
20240109,163800,332497968,1954,1954,1954,1954,0
20240109,163700,332497968,1954,1954,1954,1954,0
20240109,163600,332497968,1954,1954,1954,1954,0
20240109,163500,332497968,1954,1954,1954,1954,0
20240109,163400,332497968,1954,1954,1954,1954,0
20240109,163300,332497968,1954,1954,1954,1954,0
20240109,163200,332497968,1954,1954,1954,1954,0
20240109,163100,332497968,1954,1954,1954,1954,0
20240109,163000,332497968,1954,1954,1954,1954,0
20240109,162900,332497968,1954,1954,1954,1954,0
20240109,162800,332497968,1954,1954,1954,1954,0
20240109,162700,332497968,1954,1954,1954,1954,0
20240109,162600,332497968,1954,1954,1954,1954,0
20240109,162500,332497968,1954,1954,1954,1954,0
20240109,162400,332497968,1954,1954,1954,1954,0
20240109,162300,332497968,1954,1954,1954,1954,0
20240109,162200,332497968,1954,1954,1954,1954,0
20240109,162100,332497968,1954,1954,1954,1954,0
20240109,162000,332497968,1954,1954,1954,1954,0
20240109,161900,332497968,1954,1954,1954,1954,0
20240109,161800,332497968,1954,1954,1954,1954,0
20240109,161700,332497968,1954,1954,1954,1954,1012
20240109,161600,332497968,1954,1954,1954,1954,0
20240109,161500,332497968,1954,1954,1954,1954,0
20240109,161400,332497968,1954,1954,1954,1954,0
20240109,161300,332497968,1954,1954,1954,1954,0
20240109,161200,332497968,1954,1954,1954,1954,0
20240109,161100,332497968,1954,1954,1954,1954,0
20240109,161000,332497968,1954,1954,1954,1954,0
20240109,160900,332497968,1954,1954,1954,1954,0
20240109,160800,332497968,1954,1954,1954,1954,0
20240109,160700,332497968,1954,1954,1954,1954,0
20240109,160600,332497968,1954,1954,1954,1954,0
20240109,160500,332497968,1954,1954,1954,1954,0
20240109,160400,332497968,1954,1954,1954,1954,0
20240109,160300,332497968,1954,1954,1954,1954,0
20240109,160200,332497968,1954,1954,1954,1954,0
20240109,160100,332497968,1954,1954,1954,1954,0
20240109,160000,332497968,1954,1954,1954,1954,0
20240109,155900,332497968,1954,1954,1954,1954,0
20240109,155800,332497968,1954,1954,1954,1954,0
20240109,155700,332497968,1954,1954,1954,1954,0
20240109,155600,332497968,1954,1954,1954,1954,0
20240109,155500,332497968,1954,1954,1954,1954,0
20240109,155400,332497968,1954,1954,1954,1954,0
20240109,155300,332497968,1954,1954,1954,1954,0
20240109,155200,332497968,1954,1954,1954,1954,0
20240109,155100,332497968,1954,1954,1954,1954,0
20240109,155000,332497968,1954,1954,1954,1954,0
20240109,154900,332497968,1954,1954,1954,1954,0
20240109,154800,332497968,1954,1954,1954,1954,0
20240109,154700,332497968,1954,1954,1954,1954,1012
20240109,154600,332497968,1954,1954,1954,1954,0
20240109,154500,332497968,1954,1954,1954,1954,0
20240109,154400,332497968,1954,1954,1954,1954,0
20240109,154300,332497968,1954,1954,1954,1954,0
20240109,154200,332497968,1954,1954,1954,1954,0
20240109,154100,332497968,1954,1954,1954,1954,0
20240109,154000,332497968,1954,1954,1954,1954,0
20240109,153900,332497968,1954,1954,1954,1954,0
20240109,153800,332497968,1954,1954,1954,1954,0
20240109,153700,332497968,1954,1954,1954,1954,0
20240109,153600,332497968,1954,1954,1954,1954,0
20240109,153500,332497968,1954,1954,1954,1954,0
20240109,153400,332497968,1954,1954,1954,1954,0
20240109,153300,332497968,1954,1954,1954,1954,0
20240109,153200,332497968,1954,1954,1954,1954,0
20240109,153100,332497968,1954,1954,1954,1954,0
20240109,153000,332497968,1954,1954,1954,1954,1012
20240109,152900,330520520,1954,1954,1954,1954,0
20240109,152800,330520520,1954,1954,1954,1954,0
20240109,152700,330520520,1954,1954,1954,1954,0
20240109,152600,330520520,1954,1954,1954,1954,0
20240109,152500,330520520,1954,1954,1954,1954,0
20240109,152400,330520520,1954,1954,1954,1954,0
20240109,152300,330520520,1954,1954,1954,1954,0
20240109,152200,330520520,1954,1954,1954,1954,0
20240109,152100,330520520,1954,1954,1954,1954,0
20240109,152000,330520520,1954,1954,1954,1954,0
20240109,151900,330520520,1954,1954,1954,1954,0
20240109,151800,330520520,1954,1954,1954,1954,0
20240109,151700,330520520,1954,1954,1954,1954,4
20240109,151600,330512704,1954,1948,1954,1948,38
20240109,151500,330438674,1954,1954,1954,1954,0
20240109,151400,330438674,1954,1954,1954,1954,1
20240109,151300,330436720,1948,1954,1954,1948,303
20240109,151200,329845024,1954,1954,1954,1954,143
20240109,151100,329565602,1955,1955,1955,1955,300
20240109,151000,328979102,1955,1955,1955,1955,1
20240109,150900,328977147,1946,1947,1947,1946,500
20240109,150800,328004062,1946,1948,1948,1946,308
20240109,150700,327404210,1956,1956,1956,1956,0
20240109,150600,327404210,1956,1956,1956,1956,0
20240109,150500,327404210,1956,1956,1956,1956,1
20240109,150400,327402254,1955,1955,1956,1955,1011
20240109,150300,325425738,1955,1955,1955,1955,0
20240109,150200,325425738,1955,1955,1955,1955,24
20240109,150100,325378818,1955,1954,1955,1945,380
20240109,150000,324636900,1954,1954,1954,1954,0
20240109,145900,324636900,1954,1954,1954,1954,1
20240109,145800,324634946,1955,1945,1955,1945,1014
20240109,145700,322662706,1953,1953,1953,1953,0
20240109,145600,322662706,1953,1947,1953,1946,3724
20240109,145500,315394536,1952,1952,1952,1952,1
20240109,145400,315392584,1947,1947,1947,1947,1
20240109,145300,315390637,1953,1953,1953,1953,0
20240109,145200,315390637,1953,1953,1953,1953,0
20240109,145100,315390637,1953,1953,1953,1953,0
20240109,145000,315390637,1953,1953,1953,1953,10
20240109,144900,315371107,1953,1952,1953,1952,1351
20240109,144800,312732851,1952,1952,1952,1952,0
20240109,144700,312732851,1952,1952,1952,1952,0
20240109,144600,312732851,1952,1952,1952,1952,0
20240109,144500,312732851,1952,1952,1952,1952,0
20240109,144400,312732851,1952,1952,1952,1952,7
20240109,144300,312719187,1952,1952,1952,1952,18
20240109,144200,312684051,1953,1953,1953,1953,0
20240109,144100,312684051,1953,1953,1953,1953,0
20240109,144000,312684051,1953,1953,1953,1953,0
20240109,143900,312684051,1953,1953,1953,1953,0
20240109,143800,312684051,1953,1953,1953,1953,0
20240109,143700,312684051,1953,1953,1953,1953,0
20240109,143600,312684051,1953,1953,1953,1953,273
20240109,143500,312150882,1953,1952,1953,1952,21
20240109,143400,312109889,1953,1946,1953,1945,2958
20240109,143300,306355958,1947,1946,1947,1946,41
20240109,143200,306276171,1947,1946,1947,1946,84
20240109,143100,306112675,1947,1949,1949,1947,1011
20240109,143000,304142628,1953,1949,1953,1949,5
20240109,142900,304132879,1952,1949,1952,1949,114
20240109,142800,303910690,1949,1949,1949,1949,9
20240109,142700,303893149,1949,1954,1954,1949,259
20240109,142600,303387290,1954,1954,1954,1954,0
20240109,142500,303387290,1954,1954,1954,1954,2
20240109,142400,303383382,1953,1953,1953,1953,0
20240109,142300,303383382,1953,1953,1953,1953,0
20240109,142200,303383382,1953,1953,1953,1953,0
20240109,142100,303383382,1953,1953,1953,1953,24
20240109,142000,303336510,1953,1953,1953,1953,0
20240109,141900,303336510,1953,1953,1953,1953,0
20240109,141800,303336510,1953,1953,1953,1953,1
20240109,141700,303334557,1949,1949,1949,1949,0
20240109,141600,303334557,1949,1950,1950,1949,648
20240109,141500,302071462,1950,1950,1950,1950,31
20240109,141400,302011012,1953,1950,1953,1950,226
20240109,141300,301570309,1950,1954,1954,1950,524
20240109,141200,300547763,1954,1952,1954,1952,12
20240109,141100,300524331,1952,1952,1952,1952,1
20240109,141000,300522379,1952,1952,1952,1952,0
20240109,140900,300522379,1952,1952,1952,1952,18
20240109,140800,300487243,1952,1952,1952,1952,0
20240109,140700,300487243,1952,1952,1952,1952,500
20240109,140600,299511243,1952,1952,1952,1952,0
20240109,140500,299511243,1952,1952,1952,1952,0
20240109,140400,299511243,1952,1952,1952,1952,87
20240109,140300,299341419,1952,1952,1952,1952,9
20240109,140200,299323851,1952,1952,1952,1952,0
20240109,140100,299323851,1952,1952,1952,1952,0
20240109,140000,299323851,1952,1952,1952,1952,341
20240109,135900,298658219,1952,1952,1952,1952,0
20240109,135800,298658219,1952,1952,1952,1952,2
20240109,135700,298654315,1952,1952,1952,1952,0
20240109,135600,298654315,1952,1952,1952,1952,0
20240109,135500,298654315,1952,1952,1952,1952,39
20240109,135400,298578187,1952,1952,1952,1952,0
20240109,135300,298578187,1952,1952,1952,1952,4
20240109,135200,298570379,1952,1952,1952,1952,0
20240109,135100,298570379,1952,1952,1952,1952,0
20240109,135000,298570379,1952,1952,1952,1952,0
20240109,134900,298570379,1952,1952,1952,1952,14
20240109,134800,298543051,1954,1954,1954,1954,44
20240109,134700,298457075,1956,1956,1956,1956,0
20240109,134600,298457075,1956,1951,1956,1951,230
20240109,134500,298007319,1950,1950,1950,1950,529
20240109,134400,296975769,1951,1951,1951,1951,310
20240109,134300,296370959,1951,1953,1953,1951,13
20240109,134200,296345590,1953,1953,1953,1953,2
20240109,134100,296341684,1950,1950,1950,1950,27
20240109,134000,296289034,1954,1954,1954,1954,805
20240109,133900,294716064,1954,1954,1954,1954,0
20240109,133800,294716064,1954,1950,1954,1950,6
20240109,133700,294704356,1953,1953,1953,1953,0
20240109,133600,294704356,1953,1953,1953,1953,50
20240109,133500,294606706,1953,1953,1953,1953,3
20240109,133400,294600847,1953,1953,1953,1953,51
20240109,133300,294501244,1953,1953,1953,1953,0
20240109,133200,294501244,1953,1953,1953,1953,18
20240109,133100,294466090,1954,1954,1954,1954,0
20240109,133000,294466090,1954,1954,1954,1954,0
20240109,132900,294466090,1954,1954,1954,1954,1667
20240109,132800,291208772,1954,1954,1954,1954,1598
20240109,132700,288086280,1946,1946,1946,1946,23
20240109,132600,288041522,1956,1954,1956,1953,310
20240109,132500,287435291,1946,1946,1946,1946,101
20240109,132400,287238745,1946,1947,1947,1946,1000
20240109,132300,285292197,1955,1952,1955,1952,516
20240109,132200,284283725,1947,1947,1947,1947,0
20240109,132100,284283725,1947,1947,1947,1947,0
20240109,132000,284283725,1947,1947,1947,1947,1000
20240109,131900,282336725,1952,1952,1952,1952,0
20240109,131800,282336725,1952,1952,1952,1952,0
20240109,131700,282336725,1952,1952,1952,1952,0
20240109,131600,282336725,1952,1952,1952,1952,0
20240109,131500,282336725,1952,1952,1952,1952,41
20240109,131400,282256693,1952,1952,1952,1952,0
20240109,131300,282256693,1952,1952,1952,1952,2001
20240109,131200,278350741,1950,1950,1950,1950,2803
20240109,131100,272884891,1950,1948,1950,1948,35
20240109,131000,272816684,1948,1948,1948,1948,70
20240109,130900,272680324,1947,1947,1947,1947,46
20240109,130800,272590762,1947,1947,1947,1947,206
20240109,130700,272189680,1947,1947,1947,1947,4
20240109,130600,272181892,1947,1947,1947,1947,43
20240109,130500,272098171,1947,1951,1951,1947,16
20240109,130400,272066963,1951,1951,1951,1951,43
20240109,130300,271983070,1951,1951,1951,1951,0
20240109,130200,271983070,1951,1951,1951,1951,6
20240109,130100,271971364,1951,1951,1951,1951,1
20240109,130000,271969413,1951,1951,1951,1951,10
20240109,125900,271949903,1951,1951,1951,1951,0
20240109,125800,271949903,1951,1951,1951,1951,0
20240109,125700,271949903,1951,1951,1951,1951,2
20240109,125600,271946001,1955,1955,1955,1955,0
20240109,125500,271946001,1955,1952,1955,1952,1001
20240109,125400,269991065,1953,1953,1953,1953,0
20240109,125300,269991065,1953,1951,1953,1950,33
20240109,125200,269926669,1945,1947,1947,1945,500
20240109,125100,268954022,1947,1947,1947,1947,121
20240109,125000,268718435,1954,1954,1954,1954,0
20240109,124900,268718435,1954,1954,1954,1954,0
20240109,124800,268718435,1954,1953,1954,1953,200
20240109,124700,268327652,1953,1953,1953,1953,0
20240109,124600,268327652,1953,1953,1953,1953,0
20240109,124500,268327652,1953,1947,1953,1947,502
20240109,124400,267350252,1950,1950,1950,1950,0
20240109,124300,267350252,1950,1950,1950,1950,0
20240109,124200,267350252,1950,1950,1950,1950,0
20240109,124100,267350252,1950,1950,1950,1950,0
20240109,124000,267350252,1950,1951,1951,1950,2
20240109,123900,267346351,1950,1950,1950,1950,167
20240109,123800,267020701,1955,1955,1955,1955,0
20240109,123700,267020701,1955,1955,1955,1955,0
20240109,123600,267020701,1955,1955,1955,1955,0
20240109,123500,267020701,1955,1955,1955,1955,0
20240109,123400,267020701,1955,1947,1955,1947,16
20240109,123300,266989541,1947,1947,1947,1947,0
20240109,123200,266989541,1947,1947,1947,1947,0
20240109,123100,266989541,1947,1950,1950,1947,356
20240109,123000,266296406,1947,1947,1947,1947,350
20240109,122900,265614956,1950,1950,1950,1950,20
20240109,122800,265575956,1947,1947,1947,1947,0
20240109,122700,265575956,1947,1947,1947,1947,0
20240109,122600,265575956,1947,1947,1947,1947,4
20240109,122500,265568168,1956,1956,1956,1956,4
20240109,122400,265560344,1960,1960,1960,1960,0
20240109,122300,265560344,1960,1960,1960,1960,0
20240109,122200,265560344,1960,1960,1960,1960,0
20240109,122100,265560344,1960,1958,1960,1958,100
20240109,122000,265364435,1962,1955,1962,1955,1000
20240109,121900,263406005,1954,1954,1954,1954,0
20240109,121800,263406005,1954,1954,1954,1954,163
20240109,121700,263087503,1954,1956,1956,1954,5091
20240109,121600,253139637,1954,1949,1954,1949,592
20240109,121500,251985208,1943,1943,1943,1943,30
20240109,121400,251926918,1942,1949,1949,1942,1615
20240109,121300,248790483,1949,1949,1949,1949,1
20240109,121200,248788534,1942,1942,1942,1942,84
20240109,121100,248625406,1941,1941,1941,1941,0
20240109,121000,248625406,1941,1941,1941,1941,10
20240109,120900,248605996,1941,1941,1941,1941,3000
20240109,120800,242782996,1941,1941,1941,1941,100
20240109,120700,242588896,1941,1941,1941,1941,0
20240109,120600,242588896,1941,1942,1942,1941,1384
20240109,120500,239901879,1942,1942,1942,1942,0
20240109,120400,239901879,1942,1942,1942,1942,0
20240109,120300,239901879,1942,1950,1950,1942,2128
20240109,120200,235764474,1950,1950,1950,1950,0
20240109,120100,235764474,1950,1950,1950,1950,30
20240109,120000,235705974,1950,1950,1950,1950,0
20240109,115900,235705974,1950,1954,1955,1950,521
20240109,115800,234688019,1954,1950,1954,1950,132
20240109,115700,234430615,1954,1954,1954,1954,1
20240109,115600,234428661,1950,1950,1950,1950,0
20240109,115500,234428661,1950,1950,1950,1950,3
20240109,115400,234422811,1954,1954,1954,1954,0
20240109,115300,234422811,1954,1954,1954,1954,2
20240109,115200,234418903,1954,1954,1954,1954,0
20240109,115100,234418903,1954,1954,1954,1954,1
20240109,115000,234416949,1950,1950,1950,1950,157
20240109,114900,234110799,1950,1950,1950,1950,0
20240109,114800,234110799,1950,1950,1950,1950,0
20240109,114700,234110799,1950,1950,1950,1950,0
20240109,114600,234110799,1950,1950,1950,1950,0
20240109,114500,234110799,1950,1950,1950,1950,0
20240109,114400,234110799,1950,1950,1954,1950,32
20240109,114300,234048395,1950,1950,1950,1950,10
20240109,114200,234028895,1950,1950,1950,1949,712
20240109,114100,232640521,1950,1950,1950,1950,1
20240109,114000,232638571,1956,1955,1956,1950,1714
20240109,113900,229290208,1955,1955,1955,1955,11
20240109,113800,229268703,1955,1957,1957,1955,309
20240109,113700,228664003,1964,1964,1964,1964,0
20240109,113600,228664003,1964,1964,1964,1964,0
20240109,113500,228664003,1964,1964,1964,1964,0
20240109,113400,228664003,1964,1964,1964,1964,60
20240109,113300,228546163,1957,1957,1957,1957,10
20240109,113200,228526593,1965,1965,1965,1965,0
20240109,113100,228526593,1965,1965,1965,1965,220
20240109,113000,228094293,1965,1965,1965,1965,1
20240109,112900,228092328,1965,1965,1965,1965,404
20240109,112800,227298468,1965,1965,1965,1965,50
20240109,112700,227200218,1966,1960,1966,1960,10037
20240109,112600,207496720,1950,1950,1950,1950,0
20240109,112500,207496720,1950,1950,1950,1950,0
20240109,112400,207496720,1950,1950,1950,1950,0
20240109,112300,207496720,1950,1950,1950,1950,0
20240109,112200,207496720,1950,1950,1950,1950,0
20240109,112100,207496720,1950,1950,1950,1950,1
20240109,112000,207494770,1956,1950,1958,1950,177
20240109,111900,207148720,1949,1949,1949,1949,1
20240109,111800,207146771,1949,1949,1949,1949,51
20240109,111700,207047372,1949,1949,1949,1949,2
20240109,111600,207043474,1948,1948,1948,1948,0
20240109,111500,207043474,1948,1948,1948,1948,0
20240109,111400,207043474,1948,1948,1948,1948,0
20240109,111300,207043474,1948,1948,1948,1948,9
20240109,111200,207025942,1947,1947,1947,1947,0
20240109,111100,207025942,1947,1947,1947,1947,0
20240109,111000,207025942,1947,1956,1956,1947,1439
20240109,110900,204215871,1956,1956,1956,1956,0
20240109,110800,204215871,1956,1956,1956,1956,0
20240109,110700,204215871,1956,1951,1956,1949,152
20240109,110600,203919590,1951,1951,1951,1951,2
20240109,110500,203915688,1952,1952,1952,1952,0
20240109,110400,203915688,1952,1952,1952,1952,0
20240109,110300,203915688,1952,1952,1952,1952,3
20240109,110200,203909832,1959,1959,1959,1959,0
20240109,110100,203909832,1959,1959,1959,1959,100
20240109,110000,203713932,1959,1959,1959,1959,500
20240109,105900,202734432,1959,1959,1959,1959,0
20240109,105800,202734432,1959,1959,1959,1959,71
20240109,105700,202595343,1959,1959,1959,1959,25
20240109,105600,202546368,1959,1959,1959,1959,0
20240109,105500,202546368,1959,1959,1959,1959,2
20240109,105400,202542450,1959,1959,1959,1959,0
20240109,105300,202542450,1959,1959,1959,1959,345
20240109,105200,201866595,1963,1963,1963,1963,20
20240109,105100,201827335,1966,1941,1966,1940,6997
20240109,105000,188138641,1941,1944,1944,1941,493
20240109,104900,187181123,1944,1946,1946,1944,236
20240109,104800,186721923,1958,1949,1958,1946,762
20240109,104700,185236895,1949,1949,1950,1949,150
20240109,104600,184944535,1949,1949,1949,1949,244
20240109,104500,184468979,1949,1949,1949,1949,1189
20240109,104400,182151618,1946,1946,1946,1946,10
20240109,104300,182132158,1947,1947,1947,1947,51
20240109,104200,182032861,1946,1946,1946,1946,220
20240109,104100,181604741,1946,1948,1948,1946,643
20240109,104000,180352915,1948,1948,1948,1948,226
20240109,103900,179912667,1948,1949,1949,1948,36
20240109,103800,179842531,1949,1949,1949,1949,15
20240109,103700,179813296,1949,1949,1949,1949,16
20240109,103600,179782112,1949,1950,1950,1949,41
20240109,103500,179702193,1950,1950,1950,1950,0
20240109,103400,179702193,1950,1950,1950,1950,34
20240109,103300,179635893,1950,1950,1950,1950,26
20240109,103200,179585193,1950,1950,1950,1950,19
20240109,103100,179548143,1959,1946,1959,1946,715
20240109,103000,178153104,1946,1938,1946,1938,97
20240109,102900,177965110,1937,1937,1937,1937,239
20240109,102800,177502167,1936,1938,1938,1936,431
20240109,102700,176667259,1938,1945,1947,1938,10290
20240109,102600,156682560,1946,1946,1946,1945,1103
20240109,102500,154536137,1947,1946,1947,1946,205
20240109,102400,154137057,1946,1947,1947,1946,1101
20240109,102300,151994086,1949,1947,1949,1947,422
20240109,102200,151171863,1947,1947,1950,1947,726
20240109,102100,149756479,1947,1949,1950,1947,127
20240109,102000,149508928,1950,1947,1950,1947,98
20240109,101900,149318116,1950,1948,1950,1947,1562
20240109,101800,146275389,1950,1951,1953,1948,2065
20240109,101700,142248831,1951,1955,1955,1951,269
20240109,101600,141723748,1953,1956,1956,1953,544
20240109,101500,140660235,1962,1962,1962,1962,0
20240109,101400,140660235,1962,1962,1962,1962,0
20240109,101300,140660235,1962,1961,1962,1957,261
20240109,101200,140149167,1961,1961,1961,1961,16
20240109,101100,140117791,1965,1963,1965,1962,1300
20240109,101000,137563582,1965,1963,1965,1963,502
20240109,100900,136577482,1961,1961,1961,1956,109
20240109,100800,136363751,1961,1956,1961,1956,4
20240109,100700,136355922,1965,1964,1965,1964,400
20240109,100600,135569929,1965,1965,1965,1965,200
20240109,100500,135176929,1965,1955,1965,1955,2
20240109,100400,135173009,1966,1955,1966,1955,365
20240109,100300,134457786,1957,1949,1957,1949,344
20240109,100200,133786875,1957,1949,1957,1949,212
20240109,100100,133373538,1949,1956,1956,1949,101
20240109,100000,133176682,1956,1956,1956,1956,45
20240109,095900,133088662,1947,1948,1948,1947,1012
20240109,095800,131118292,1949,1946,1949,1946,3003
20240109,095700,125265605,1946,1949,1949,1945,1208
20240109,095600,122913903,1949,1947,1949,1947,241
20240109,095500,122444658,1947,1949,1950,1946,1950
20240109,095400,118647639,1949,1949,1951,1949,1370
20240109,095300,115977497,1949,1951,1951,1949,2042
20240109,095200,111995443,1951,1951,1951,1951,9
20240109,095100,111977884,1951,1951,1951,1951,69
20240109,095000,111843265,1955,1951,1957,1950,140
20240109,094900,111569528,1951,1958,1958,1951,1755
20240109,094800,108143696,1959,1959,1959,1959,150
20240109,094700,107849846,1966,1966,1966,1966,60
20240109,094600,107731886,1968,1968,1968,1968,1
20240109,094500,107729918,1959,1959,1961,1959,205
20240109,094400,107327989,1957,1952,1957,1952,1682
20240109,094300,104039327,1952,1957,1957,1952,112
20240109,094200,103820698,1959,1959,1959,1959,1
20240109,094100,103818739,1951,1950,1957,1950,3068
20240109,094000,97828497,1950,1945,1951,1945,145
20240109,093900,97545796,1944,1953,1953,1944,42
20240109,093800,97463980,1955,1959,1959,1944,106
20240109,093700,97257059,1959,1960,1961,1950,2733
20240109,093600,91918684,1960,1967,1967,1960,1002
20240109,093500,89948943,1969,1971,1971,1969,2782
20240109,093400,84468733,1971,1979,1979,1970,2253
20240109,093300,80016290,1979,1979,1979,1979,632
20240109,093200,78765562,1979,1979,1979,1979,260
20240109,093100,78251022,1979,1979,1979,1979,182
20240109,093000,77890844,1980,1980,1981,1980,101
20240109,092900,77690814,1985,1985,1985,1985,0
20240109,092800,77690814,1985,1985,1985,1985,1000
20240109,092700,75705814,1984,1984,1984,1984,1
20240109,092600,75703830,1980,1979,1985,1979,785
20240109,092500,74150308,1979,1979,1979,1979,21
20240109,092400,74108749,1979,1979,1979,1979,251
20240109,092300,73612020,1979,1979,1979,1979,338
20240109,092200,72943118,1979,1979,1979,1979,1
20240109,092100,72941139,1979,1979,1979,1979,818
20240109,092000,71322317,1979,1986,1986,1979,7480
20240109,091900,56487869,1986,1988,1988,1986,2854
20240109,091800,50816095,1990,1993,1994,1990,597
20240109,091700,49628027,1990,1990,1995,1990,224
20240109,091600,49182262,1994,1994,1994,1994,30
20240109,091500,49122442,1995,1990,1995,1986,612
20240109,091400,47906245,1990,1992,1992,1990,560
20240109,091300,46791775,1986,1992,1992,1986,2560
20240109,091200,41695807,1992,1997,1997,1992,468
20240109,091100,40763501,2000,2000,2000,2000,513
20240109,091000,39737501,2005,2005,2005,2005,0
20240109,090900,39737501,2005,2005,2005,2005,102
20240109,090800,39532991,2010,2005,2010,2005,577
20240109,090700,38376096,2005,2005,2010,2005,1949
20240109,090600,34460846,2010,1991,2015,1991,4244
20240109,090500,25951062,1991,1980,1991,1980,1749
20240109,090400,22484475,1980,1981,1981,1980,780
20240109,090300,20939775,1980,1989,1989,1980,4758
20240109,090200,11494708,2005,1991,2005,1990,730
20240109,090100,10041992,2010,2000,2030,1993,1448
20240109,090000,7145145,2040,2000,2040,2000,3569