KissMeData/024740/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191000,7679081923,1901,1901,1901,1901,91886
20241209,190900,7679081923,1901,1901,1901,1901,0
20241209,190800,7679081923,1901,1901,1901,1901,0
20241209,190700,7679081923,1901,1901,1901,1901,0
20241209,190600,7679081923,1901,1901,1901,1901,0
20241209,190500,7679081923,1901,1901,1901,1901,0
20241209,190400,7679081923,1901,1901,1901,1901,0
20241209,190300,7679081923,1901,1901,1901,1901,0
20241209,190200,7679081923,1901,1901,1901,1901,0
20241209,190100,7679081923,1901,1901,1901,1901,0
20241209,190000,7679081923,1901,1901,1901,1901,0
20241209,185900,7679081923,1901,1901,1901,1901,0
20241209,185800,7679081923,1901,1901,1901,1901,0
20241209,185700,7679081923,1901,1901,1901,1901,0
20241209,185600,7679081923,1901,1901,1901,1901,0
20241209,185500,7679081923,1901,1901,1901,1901,0
20241209,185400,7679081923,1901,1901,1901,1901,0
20241209,185300,7679081923,1901,1901,1901,1901,0
20241209,185200,7679081923,1901,1901,1901,1901,0
20241209,185100,7679081923,1901,1901,1901,1901,0
20241209,185000,7679081923,1901,1901,1901,1901,0
20241209,184900,7679081923,1901,1901,1901,1901,0
20241209,184800,7679081923,1901,1901,1901,1901,0
20241209,184700,7679081923,1901,1901,1901,1901,0
20241209,184600,7679081923,1901,1901,1901,1901,0
20241209,184500,7679081923,1901,1901,1901,1901,0
20241209,184400,7679081923,1901,1901,1901,1901,0
20241209,184300,7679081923,1901,1901,1901,1901,0
20241209,184200,7679081923,1901,1901,1901,1901,0
20241209,184100,7679081923,1901,1901,1901,1901,0
20241209,184000,7679081923,1901,1901,1901,1901,91886
20241209,183900,7679081923,1901,1901,1901,1901,0
20241209,183800,7679081923,1901,1901,1901,1901,0
20241209,183700,7679081923,1901,1901,1901,1901,0
20241209,183600,7679081923,1901,1901,1901,1901,0
20241209,183500,7679081923,1901,1901,1901,1901,0
20241209,183400,7679081923,1901,1901,1901,1901,0
20241209,183300,7679081923,1901,1901,1901,1901,0
20241209,183200,7679081923,1901,1901,1901,1901,0
20241209,183100,7679081923,1901,1901,1901,1901,0
20241209,183000,7679081923,1901,1901,1901,1901,0
20241209,182900,7679081923,1901,1901,1901,1901,0
20241209,182800,7679081923,1901,1901,1901,1901,0
20241209,182700,7679081923,1901,1901,1901,1901,0
20241209,182600,7679081923,1901,1901,1901,1901,0
20241209,182500,7679081923,1901,1901,1901,1901,0
20241209,182400,7679081923,1901,1901,1901,1901,0
20241209,182300,7679081923,1901,1901,1901,1901,0
20241209,182200,7679081923,1901,1901,1901,1901,0
20241209,182100,7679081923,1901,1901,1901,1901,0
20241209,182000,7679081923,1901,1901,1901,1901,0
20241209,181900,7679081923,1901,1901,1901,1901,0
20241209,181800,7679081923,1901,1901,1901,1901,0
20241209,181700,7679081923,1901,1901,1901,1901,0
20241209,181600,7679081923,1901,1901,1901,1901,0
20241209,181500,7679081923,1901,1901,1901,1901,0
20241209,181400,7679081923,1901,1901,1901,1901,0
20241209,181300,7679081923,1901,1901,1901,1901,0
20241209,181200,7679081923,1901,1901,1901,1901,0
20241209,181100,7679081923,1901,1901,1901,1901,0
20241209,181000,7679081923,1901,1901,1901,1901,91886
20241209,180900,7679081923,1901,1901,1901,1901,0
20241209,180800,7679081923,1901,1901,1901,1901,0
20241209,180700,7679081923,1901,1901,1901,1901,0
20241209,180600,7679081923,1901,1901,1901,1901,0
20241209,180500,7679081923,1901,1901,1901,1901,0
20241209,180400,7679081923,1901,1901,1901,1901,0
20241209,180300,7679081923,1901,1901,1901,1901,0
20241209,180200,7679081923,1901,1901,1901,1901,0
20241209,180100,7679081923,1901,1901,1901,1901,0
20241209,180000,7679081923,1901,1901,1901,1901,0
20241209,175900,7679081923,1901,1901,1901,1901,0
20241209,175800,7679081923,1901,1901,1901,1901,0
20241209,175700,7679081923,1901,1901,1901,1901,0
20241209,175600,7679081923,1901,1901,1901,1901,0
20241209,175500,7679081923,1901,1901,1901,1901,0
20241209,175400,7679081923,1901,1901,1901,1901,0
20241209,175300,7679081923,1901,1901,1901,1901,0
20241209,175200,7679081923,1901,1901,1901,1901,0
20241209,175100,7679081923,1901,1901,1901,1901,0
20241209,175000,7679081923,1901,1901,1901,1901,0
20241209,174900,7679081923,1901,1901,1901,1901,0
20241209,174800,7679081923,1901,1901,1901,1901,0
20241209,174700,7679081923,1901,1901,1901,1901,0
20241209,174600,7679081923,1901,1901,1901,1901,0
20241209,174500,7679081923,1901,1901,1901,1901,0
20241209,174400,7679081923,1901,1901,1901,1901,0
20241209,174300,7679081923,1901,1901,1901,1901,0
20241209,174200,7679081923,1901,1901,1901,1901,0
20241209,174100,7679081923,1901,1901,1901,1901,0
20241209,174000,7679081923,1901,1901,1901,1901,91886
20241209,173900,7679081923,1901,1901,1901,1901,0
20241209,173800,7679081923,1901,1901,1901,1901,0
20241209,173700,7679081923,1901,1901,1901,1901,0
20241209,173600,7679081923,1901,1901,1901,1901,0
20241209,173500,7679081923,1901,1901,1901,1901,0
20241209,173400,7679081923,1901,1901,1901,1901,0
20241209,173300,7679081923,1901,1901,1901,1901,0
20241209,173200,7679081923,1901,1901,1901,1901,0
20241209,173100,7679081923,1901,1901,1901,1901,0
20241209,173000,7679081923,1901,1901,1901,1901,0
20241209,172900,7679081923,1901,1901,1901,1901,0
20241209,172800,7679081923,1901,1901,1901,1901,0
20241209,172700,7679081923,1901,1901,1901,1901,0
20241209,172600,7679081923,1901,1901,1901,1901,0
20241209,172500,7679081923,1901,1901,1901,1901,0
20241209,172400,7679081923,1901,1901,1901,1901,0
20241209,172300,7679081923,1901,1901,1901,1901,0
20241209,172200,7679081923,1901,1901,1901,1901,0
20241209,172100,7679081923,1901,1901,1901,1901,0
20241209,172000,7679081923,1901,1901,1901,1901,0
20241209,171900,7679081923,1901,1901,1901,1901,0
20241209,171800,7679081923,1901,1901,1901,1901,0
20241209,171700,7679081923,1901,1901,1901,1901,0
20241209,171600,7679081923,1901,1901,1901,1901,0
20241209,171500,7679081923,1901,1901,1901,1901,0
20241209,171400,7679081923,1901,1901,1901,1901,0
20241209,171300,7679081923,1901,1901,1901,1901,0
20241209,171200,7679081923,1901,1901,1901,1901,0
20241209,171100,7679081923,1901,1901,1901,1901,0
20241209,171000,7679081923,1901,1901,1901,1901,91886
20241209,170900,7679081923,1901,1901,1901,1901,0
20241209,170800,7679081923,1901,1901,1901,1901,0
20241209,170700,7679081923,1901,1901,1901,1901,0
20241209,170600,7679081923,1901,1901,1901,1901,0
20241209,170500,7679081923,1901,1901,1901,1901,0
20241209,170400,7679081923,1901,1901,1901,1901,0
20241209,170300,7679081923,1901,1901,1901,1901,0
20241209,170200,7679081923,1901,1901,1901,1901,0
20241209,170100,7679081923,1901,1901,1901,1901,0
20241209,170000,7679081923,1901,1901,1901,1901,0
20241209,165900,7679081923,1901,1901,1901,1901,0
20241209,165800,7679081923,1901,1901,1901,1901,0
20241209,165700,7679081923,1901,1901,1901,1901,0
20241209,165600,7679081923,1901,1901,1901,1901,0
20241209,165500,7679081923,1901,1901,1901,1901,0
20241209,165400,7679081923,1901,1901,1901,1901,0
20241209,165300,7679081923,1901,1901,1901,1901,0
20241209,165200,7679081923,1901,1901,1901,1901,0
20241209,165100,7679081923,1901,1901,1901,1901,0
20241209,165000,7679081923,1901,1901,1901,1901,0
20241209,164900,7679081923,1901,1901,1901,1901,0
20241209,164800,7679081923,1901,1901,1901,1901,0
20241209,164700,7679081923,1901,1901,1901,1901,0
20241209,164600,7679081923,1901,1901,1901,1901,0
20241209,164500,7679081923,1901,1901,1901,1901,0
20241209,164400,7679081923,1901,1901,1901,1901,0
20241209,164300,7679081923,1901,1901,1901,1901,0
20241209,164200,7679081923,1901,1901,1901,1901,0
20241209,164100,7679081923,1901,1901,1901,1901,0
20241209,164000,7679081923,1901,1901,1901,1901,91886
20241209,163900,7679081923,1901,1901,1901,1901,0
20241209,163800,7679081923,1901,1901,1901,1901,0
20241209,163700,7679081923,1901,1901,1901,1901,0
20241209,163600,7679081923,1901,1901,1901,1901,0
20241209,163500,7679081923,1901,1901,1901,1901,0
20241209,163400,7679081923,1901,1901,1901,1901,0
20241209,163300,7679081923,1901,1901,1901,1901,0
20241209,163200,7679081923,1901,1901,1901,1901,0
20241209,163100,7679081923,1901,1901,1901,1901,0
20241209,163000,7679081923,1901,1901,1901,1901,0
20241209,162900,7679081923,1901,1901,1901,1901,0
20241209,162800,7679081923,1901,1901,1901,1901,0
20241209,162700,7679081923,1901,1901,1901,1901,0
20241209,162600,7679081923,1901,1901,1901,1901,0
20241209,162500,7679081923,1901,1901,1901,1901,0
20241209,162400,7679081923,1901,1901,1901,1901,0
20241209,162300,7679081923,1901,1901,1901,1901,0
20241209,162200,7679081923,1901,1901,1901,1901,0
20241209,162100,7679081923,1901,1901,1901,1901,0
20241209,162000,7679081923,1901,1901,1901,1901,0
20241209,161900,7679081923,1901,1901,1901,1901,0
20241209,161800,7679081923,1901,1901,1901,1901,0
20241209,161700,7679081923,1901,1901,1901,1901,0
20241209,161600,7679081923,1901,1901,1901,1901,0
20241209,161500,7679081923,1901,1901,1901,1901,0
20241209,161400,7679081923,1901,1901,1901,1901,0
20241209,161300,7679081923,1901,1901,1901,1901,0
20241209,161200,7679081923,1901,1901,1901,1901,0
20241209,161100,7679081923,1901,1901,1901,1901,0
20241209,161000,7679081923,1901,1901,1901,1901,91886
20241209,160900,7679081923,1901,1901,1901,1901,0
20241209,160800,7679081923,1901,1901,1901,1901,0
20241209,160700,7679081923,1901,1901,1901,1901,0
20241209,160600,7679081923,1901,1901,1901,1901,0
20241209,160500,7679081923,1901,1901,1901,1901,0
20241209,160400,7679081923,1901,1901,1901,1901,0
20241209,160300,7679081923,1901,1901,1901,1901,0
20241209,160200,7679081923,1901,1901,1901,1901,0
20241209,160100,7679081923,1901,1901,1901,1901,0
20241209,160000,7679081923,1901,1901,1901,1901,0
20241209,155900,7679081923,1901,1901,1901,1901,0
20241209,155800,7679081923,1901,1901,1901,1901,0
20241209,155700,7679081923,1901,1901,1901,1901,0
20241209,155600,7679081923,1901,1901,1901,1901,0
20241209,155500,7679081923,1901,1901,1901,1901,0
20241209,155400,7679081923,1901,1901,1901,1901,0
20241209,155300,7679081923,1901,1901,1901,1901,0
20241209,155200,7679081923,1901,1901,1901,1901,0
20241209,155100,7679081923,1901,1901,1901,1901,0
20241209,155000,7679081923,1901,1901,1901,1901,0
20241209,154900,7679081923,1901,1901,1901,1901,0
20241209,154800,7679081923,1901,1901,1901,1901,0
20241209,154700,7679081923,1901,1901,1901,1901,0
20241209,154600,7679081923,1901,1901,1901,1901,0
20241209,154500,7679081923,1901,1901,1901,1901,0
20241209,154400,7679081923,1901,1901,1901,1901,0
20241209,154300,7679081923,1901,1901,1901,1901,0
20241209,154200,7679081923,1901,1901,1901,1901,0
20241209,154100,7679081923,1901,1901,1901,1901,0
20241209,154000,7679081923,1901,1901,1901,1901,91886
20241209,153900,7679081923,1901,1901,1901,1901,0
20241209,153800,7679081923,1901,1901,1901,1901,0
20241209,153700,7679081923,1901,1901,1901,1901,0
20241209,153600,7679081923,1901,1901,1901,1901,0
20241209,153500,7679081923,1901,1901,1901,1901,0
20241209,153400,7679081923,1901,1901,1901,1901,0
20241209,153300,7679081923,1901,1901,1901,1901,0
20241209,153200,7679081923,1901,1901,1901,1901,0
20241209,153100,7679081923,1901,1901,1901,1901,0
20241209,153000,7679081923,1901,1901,1901,1901,91886
20241209,152900,7504406637,1915,1915,1915,1915,0
20241209,152800,7504406637,1915,1915,1915,1915,0
20241209,152700,7504406637,1915,1915,1915,1915,0
20241209,152600,7504406637,1915,1915,1915,1915,0
20241209,152500,7504406637,1915,1915,1915,1915,0
20241209,152400,7504406637,1915,1915,1915,1915,0
20241209,152300,7504406637,1915,1915,1915,1915,0
20241209,152200,7504406637,1915,1915,1915,1915,0
20241209,152100,7504406637,1915,1915,1915,1915,0
20241209,152000,7504406637,1915,1915,1915,1915,0
20241209,151900,7504406637,1915,1911,1916,1908,21916
20241209,151800,7462472458,1913,1915,1915,1909,13860
20241209,151700,7435992245,1915,1918,1918,1915,174
20241209,151600,7435658756,1918,1917,1919,1911,17245
20241209,151500,7402664215,1913,1919,1919,1912,23303
20241209,151400,7358035782,1919,1917,1919,1916,3815
20241209,151300,7350719328,1918,1917,1918,1916,1605
20241209,151200,7347643180,1917,1918,1918,1916,8663
20241209,151100,7331040562,1918,1918,1919,1917,4636
20241209,151000,7322151946,1919,1918,1919,1916,6235
20241209,150900,7310195929,1919,1920,1920,1917,1359
20241209,150800,7307587221,1920,1919,1921,1918,4458
20241209,150700,7299029610,1918,1920,1920,1918,11932
20241209,150600,7276126233,1920,1920,1921,1917,2478
20241209,150500,7271371201,1920,1923,1923,1917,3008
20241209,150400,7265601169,1923,1915,1923,1915,11873
20241209,150300,7242832147,1915,1916,1922,1914,5932
20241209,150200,7231469020,1921,1920,1921,1916,755
20241209,150100,7230021151,1921,1922,1928,1921,6012
20241209,150000,7218460098,1922,1918,1922,1913,22788
20241209,145900,7174762784,1916,1917,1918,1916,3808
20241209,145800,7167464055,1918,1919,1919,1918,534
20241209,145700,7166439839,1920,1917,1920,1915,3321
20241209,145600,7160072898,1919,1918,1919,1916,2488
20241209,145500,7155302951,1919,1920,1920,1919,20
20241209,145400,7155264569,1921,1918,1921,1916,2037
20241209,145300,7151354503,1919,1921,1921,1919,29
20241209,145200,7151298804,1921,1920,1921,1915,3778
20241209,145100,7144045104,1920,1920,1921,1917,1515
20241209,145000,7141137087,1917,1919,1921,1914,2937
20241209,144900,7135500014,1919,1919,1919,1919,2
20241209,144800,7135496176,1919,1914,1919,1913,5020
20241209,144700,7125892776,1914,1920,1920,1914,7020
20241209,144600,7112454634,1920,1915,1920,1915,416
20241209,144500,7111655919,1913,1917,1917,1913,25939
20241209,144400,7062012344,1916,1921,1921,1916,3971
20241209,144300,7054390305,1918,1920,1920,1918,30
20241209,144200,7054332761,1918,1921,1921,1916,12459
20241209,144100,7030435182,1920,1922,1922,1920,574
20241209,144000,7029332593,1920,1921,1922,1920,1409
20241209,143900,7026626399,1922,1921,1922,1921,790
20241209,143800,7025108805,1922,1920,1922,1920,1389
20241209,143700,7022441923,1920,1920,1922,1919,1192
20241209,143600,7020153346,1920,1920,1922,1920,9447
20241209,143500,7002006246,1922,1923,1923,1918,2267
20241209,143400,6997655511,1923,1920,1923,1920,6961
20241209,143300,6984287733,1921,1918,1921,1917,1581
20241209,143200,6981253069,1917,1919,1920,1917,1762
20241209,143100,6977872169,1917,1919,1920,1917,1462
20241209,143000,6975067572,1920,1923,1924,1920,3946
20241209,142900,6967489662,1920,1926,1926,1920,10022
20241209,142800,6948228276,1926,1930,1930,1926,28012
20241209,142700,6894219440,1930,1931,1931,1929,9227
20241209,142600,6876411100,1931,1932,1932,1931,5697
20241209,142500,6865410116,1934,1931,1934,1931,83
20241209,142400,6865249684,1931,1934,1934,1931,1450
20241209,142300,6862448711,1934,1934,1934,1932,1036
20241209,142200,6860445649,1935,1934,1935,1932,1235
20241209,142100,6858059157,1934,1932,1934,1931,5453
20241209,142000,6847529346,1932,1934,1934,1932,2435
20241209,141900,6842823984,1934,1935,1935,1934,824
20241209,141800,6841230045,1935,1934,1935,1934,3863
20241209,141700,6833755240,1936,1935,1936,1935,1810
20241209,141600,6830251880,1935,1933,1935,1932,3272
20241209,141500,6823926166,1936,1934,1936,1932,12415
20241209,141400,6799938245,1936,1934,1936,1934,21
20241209,141300,6799897629,1936,1935,1936,1933,3279
20241209,141200,6793556301,1936,1936,1936,1936,2362
20241209,141100,6788983469,1937,1937,1938,1936,931
20241209,141000,6787180677,1938,1938,1938,1938,3
20241209,140900,6787174863,1937,1937,1937,1937,68
20241209,140800,6787043147,1937,1937,1938,1937,1174
20241209,140700,6784769055,1941,1939,1941,1938,31
20241209,140600,6784708946,1938,1938,1942,1938,990
20241209,140500,6782790010,1938,1940,1940,1938,498
20241209,140400,6781824206,1940,1940,1940,1939,1694
20241209,140300,6778538544,1940,1940,1942,1940,1811
20241209,140200,6775025170,1939,1942,1942,1939,432
20241209,140100,6774187430,1942,1938,1942,1938,34376
20241209,140000,6707500153,1938,1937,1938,1937,319
20241209,135900,6706881938,1937,1939,1939,1937,46
20241209,135800,6706792773,1939,1939,1939,1939,5
20241209,135700,6706783078,1940,1940,1940,1940,613
20241209,135600,6705593858,1942,1942,1942,1942,243
20241209,135500,6705121952,1938,1942,1943,1938,8141
20241209,135400,6689329289,1943,1940,1943,1935,16416
20241209,135300,6657461219,1940,1934,1940,1934,6601
20241209,135200,6644683010,1934,1934,1934,1932,3001
20241209,135100,6638879078,1934,1934,1934,1933,1209
20241209,135000,6636540882,1933,1933,1933,1930,18264
20241209,134900,6601285369,1933,1931,1933,1931,418
20241209,134800,6600478209,1931,1932,1932,1930,8785
20241209,134700,6583520930,1932,1932,1932,1932,2119
20241209,134600,6579427022,1932,1935,1935,1932,18465
20241209,134500,6543724753,1937,1939,1939,1936,6348
20241209,134400,6531428146,1937,1937,1937,1937,0
20241209,134300,6531428146,1937,1935,1937,1935,3299
20241209,134200,6525042253,1936,1940,1940,1936,160
20241209,134100,6524732079,1942,1940,1942,1940,5186
20241209,134000,6514661039,1940,1940,1940,1940,1221
20241209,133900,6512292299,1940,1940,1940,1940,25
20241209,133800,6512243799,1940,1936,1940,1935,3480
20241209,133700,6505509676,1942,1939,1942,1935,13865
20241209,133600,6478668193,1943,1940,1943,1940,3193
20241209,133500,6472473539,1940,1942,1944,1940,15752
20241209,133400,6441910554,1945,1941,1945,1941,842
20241209,133300,6440276151,1940,1945,1945,1937,8096
20241209,133200,6424579108,1945,1942,1945,1936,2025
20241209,133100,6420655047,1942,1941,1942,1941,145
20241209,133000,6420373597,1941,1936,1941,1936,1098
20241209,132900,6418247339,1936,1941,1941,1936,4908
20241209,132800,6408736846,1940,1942,1942,1940,1421
20241209,132700,6405979231,1947,1942,1947,1941,114
20241209,132600,6405757889,1941,1945,1945,1941,6039
20241209,132500,6394034301,1948,1948,1948,1948,1
20241209,132400,6394032353,1950,1944,1950,1943,990
20241209,132300,6392106660,1950,1948,1950,1942,5498
20241209,132200,6381427676,1949,1945,1949,1945,21
20241209,132100,6381386827,1943,1945,1945,1943,4305
20241209,132000,6373020013,1945,1945,1945,1945,500
20241209,131900,6372047513,1944,1947,1947,1943,1909
20241209,131800,6368337675,1951,1951,1951,1951,210
20241209,131700,6367927965,1951,1952,1952,1947,604
20241209,131600,6366751726,1950,1953,1953,1950,179
20241209,131500,6366402643,1953,1949,1953,1947,5165
20241209,131400,6356331973,1949,1947,1949,1947,2226
20241209,131300,6351997435,1947,1947,1947,1945,3355
20241209,131200,6345471950,1946,1943,1946,1943,4609
20241209,131100,6336512614,1943,1940,1943,1940,2597
20241209,131000,6331473681,1939,1939,1940,1937,4558
20241209,130900,6322644280,1939,1941,1941,1939,3300
20241209,130800,6316240806,1941,1945,1945,1941,1133
20241209,130700,6314038021,1941,1941,1941,1941,3960
20241209,130600,6306351661,1941,1934,1941,1933,5200
20241209,130500,6296264962,1933,1939,1939,1933,4389
20241209,130400,6287772851,1939,1944,1944,1939,2168
20241209,130300,6283565819,1940,1940,1940,1940,20
20241209,130200,6283527019,1943,1940,1943,1940,827
20241209,130100,6281920392,1940,1936,1940,1936,3837
20241209,130000,6274488191,1935,1936,1936,1935,884
20241209,125900,6272777085,1936,1937,1937,1936,5447
20241209,125800,6262228549,1937,1938,1938,1936,4188
20241209,125700,6254116326,1938,1939,1939,1938,2397
20241209,125600,6249469745,1940,1940,1940,1939,926
20241209,125500,6247673429,1940,1940,1940,1938,10694
20241209,125400,6226933266,1940,1944,1944,1940,449
20241209,125300,6226061726,1944,1944,1944,1944,13
20241209,125200,6226036454,1944,1946,1946,1944,122
20241209,125100,6225799156,1946,1940,1946,1937,4189
20241209,125000,6217675508,1940,1940,1940,1939,6617
20241209,124900,6204838918,1940,1946,1949,1940,8574
20241209,124800,6188184416,1944,1945,1946,1944,2447
20241209,124700,6183426808,1945,1947,1947,1945,14634
20241209,124600,6154962867,1947,1950,1950,1946,2205
20241209,124500,6150667723,1946,1950,1950,1946,11650
20241209,124400,6127980752,1950,1953,1953,1950,254
20241209,124300,6127485054,1953,1953,1954,1953,200
20241209,124200,6127094448,1953,1953,1953,1953,6
20241209,124100,6127082730,1952,1950,1952,1949,12153
20241209,124000,6103384533,1950,1949,1950,1949,893
20241209,123900,6101643356,1949,1949,1949,1949,767
20241209,123800,6100148473,1949,1944,1949,1944,2001
20241209,123700,6096258524,1946,1943,1946,1943,3788
20241209,123600,6088888576,1946,1946,1949,1946,8180
20241209,123500,6072966766,1942,1951,1951,1942,9850
20241209,123400,6053800099,1949,1950,1954,1948,6170
20241209,123300,6041766015,1950,1947,1950,1947,4950
20241209,123200,6032119732,1949,1946,1949,1946,115
20241209,123100,6031895861,1949,1946,1949,1943,2567
20241209,123000,6026902381,1946,1944,1957,1944,3357
20241209,122900,6020358035,1941,1950,1961,1941,28766
20241209,122800,5964357891,1948,1948,1951,1948,23302
20241209,122700,5918925595,1951,1954,1955,1947,25576
20241209,122600,5869049907,1955,1956,1956,1954,40
20241209,122500,5868971708,1956,1956,1956,1952,12
20241209,122400,5868948244,1952,1956,1956,1952,6530
20241209,122300,5856192704,1958,1958,1958,1958,100
20241209,122200,5855996904,1956,1960,1960,1956,203
20241209,122100,5855599712,1959,1960,1960,1959,22
20241209,122000,5855556612,1955,1955,1955,1955,3
20241209,121900,5855550747,1965,1960,1965,1954,5825
20241209,121800,5844148829,1960,1959,1960,1953,3915
20241209,121700,5836491953,1960,1959,1960,1959,1128
20241209,121600,5834282182,1959,1959,1960,1959,1700
20241209,121500,5830951757,1960,1960,1960,1959,2459
20241209,121400,5826134376,1960,1962,1962,1960,5153
20241209,121300,5816034490,1963,1963,1963,1963,1
20241209,121200,5816032527,1967,1967,1968,1964,1518
20241209,121100,5813046631,1960,1962,1962,1960,2096
20241209,121000,5808938348,1969,1971,1971,1960,10105
20241209,120900,5789114945,1962,1971,1972,1962,4026
20241209,120800,5781209966,1969,1965,1971,1965,3352
20241209,120700,5774611665,1961,1962,1962,1961,498
20241209,120600,5773634590,1962,1965,1965,1962,128
20241209,120500,5773383298,1965,1966,1967,1959,2600
20241209,120400,5768280329,1966,1964,1967,1963,1834
20241209,120300,5764675622,1964,1965,1965,1964,20
20241209,120200,5764636332,1966,1965,1966,1965,537
20241209,120100,5763580918,1965,1965,1965,1965,0
20241209,120000,5763580918,1965,1962,1965,1962,2250
20241209,115900,5759163963,1962,1959,1962,1959,1318
20241209,115800,5756581101,1959,1959,1962,1958,12196
20241209,115700,5732688250,1959,1960,1960,1959,4405
20241209,115600,5724057737,1961,1962,1962,1961,3793
20241209,115500,5716619208,1962,1963,1964,1962,91
20241209,115400,5716440619,1964,1964,1965,1964,59
20241209,115300,5716324742,1965,1967,1967,1965,398
20241209,115200,5715541995,1968,1970,1974,1967,4935
20241209,115100,5705830396,1974,1969,1979,1969,29694
20241209,115000,5647187550,1969,1964,1971,1964,10157
20241209,114900,5627192416,1966,1963,1967,1963,7575
20241209,114800,5612309987,1964,1965,1967,1963,16286
20241209,114700,5580326093,1964,1963,1964,1962,170
20241209,114600,5579992332,1960,1964,1964,1960,3963
20241209,114500,5572222236,1965,1963,1967,1963,23842
20241209,114400,5525396424,1967,1965,1967,1964,752
20241209,114300,5523918242,1965,1962,1967,1962,5064
20241209,114200,5513982428,1961,1969,1969,1961,2313
20241209,114100,5509445418,1961,1966,1969,1961,2535
20241209,114000,5504470170,1970,1968,1970,1961,5406
20241209,113900,5493835110,1968,1955,1968,1954,49578
20241209,113800,5396572962,1954,1954,1956,1954,669
20241209,113700,5395265734,1954,1954,1954,1950,14302
20241209,113600,5367336075,1954,1960,1960,1954,7630
20241209,113500,5352426577,1962,1962,1962,1961,7
20241209,113400,5352412845,1962,1963,1964,1959,3777
20241209,113300,5345005618,1966,1966,1966,1966,0
20241209,113200,5345005618,1966,1959,1966,1959,3005
20241209,113100,5339104809,1959,1959,1959,1959,616
20241209,113000,5337898065,1960,1963,1963,1960,422
20241209,112900,5337070831,1963,1958,1963,1958,7980
20241209,112800,5321437842,1959,1952,1961,1950,13759
20241209,112700,5294591475,1950,1957,1957,1948,6027
20241209,112600,5282832824,1957,1958,1958,1957,429
20241209,112500,5281993121,1958,1961,1961,1958,1507
20241209,112400,5279038409,1961,1965,1967,1958,8128
20241209,112300,5263097829,1965,1968,1968,1964,2965
20241209,112200,5257268822,1968,1965,1968,1963,2428
20241209,112100,5252493771,1965,1963,1965,1963,286
20241209,112000,5251931887,1963,1968,1968,1962,2676
20241209,111900,5246676669,1967,1960,1970,1960,4388
20241209,111800,5238033105,1961,1967,1973,1961,19206
20241209,111700,5200212484,1967,1965,1967,1965,6702
20241209,111600,5187034202,1965,1965,1967,1964,4408
20241209,111500,5178368785,1964,1954,1964,1953,15071
20241209,111400,5148869693,1955,1954,1955,1953,2948
20241209,111300,5143111009,1954,1953,1955,1953,2920
20241209,111200,5137407175,1956,1956,1957,1952,15784
20241209,111100,5106560994,1956,1953,1956,1953,5179
20241209,111000,5096435077,1955,1952,1955,1950,6930
20241209,110900,5082908551,1951,1949,1951,1947,728
20241209,110800,5081490452,1950,1951,1952,1950,599
20241209,110700,5080321833,1949,1953,1953,1949,4501
20241209,110600,5071548984,1953,1953,1953,1949,1651
20241209,110500,5068326461,1954,1953,1954,1952,3810
20241209,110400,5060883118,1953,1948,1954,1944,5577
20241209,110300,5050009591,1948,1943,1948,1943,12937
20241209,110200,5024838028,1943,1943,1943,1936,3645
20241209,110100,5017776289,1944,1945,1945,1939,184
20241209,110000,5017418949,1936,1941,1944,1936,18897
20241209,105900,4980750426,1943,1944,1944,1941,3147
20241209,105800,4974638503,1944,1947,1949,1943,18303
20241209,105700,4939025457,1948,1947,1949,1947,830
20241209,105600,4937408645,1949,1946,1949,1946,3435
20241209,105500,4930720288,1947,1947,1947,1945,1995
20241209,105400,4926838045,1947,1947,1947,1946,4500
20241209,105300,4918076556,1944,1945,1948,1944,2944
20241209,105200,4912349417,1946,1945,1949,1945,627
20241209,105100,4911129530,1949,1946,1949,1944,3010
20241209,105000,4905267810,1945,1944,1947,1942,901
20241209,104900,4903515519,1944,1947,1947,1942,1156
20241209,104800,4901267961,1947,1942,1947,1941,2365
20241209,104700,4896668385,1948,1944,1948,1940,3560
20241209,104600,4889755385,1940,1946,1948,1940,5090
20241209,104500,4879862493,1943,1946,1947,1943,6152
20241209,104400,4867885276,1942,1948,1948,1940,2564
20241209,104300,4862907271,1948,1945,1949,1939,11380
20241209,104200,4840820980,1949,1949,1949,1944,932
20241209,104100,4839007090,1951,1953,1956,1951,5074
20241209,104000,4829097240,1954,1956,1956,1939,20326
20241209,103900,4789475427,1957,1954,1957,1954,1007
20241209,103800,4787506725,1954,1953,1954,1952,6593
20241209,103700,4774630496,1950,1956,1956,1950,11321
20241209,103600,4752511245,1956,1953,1958,1949,17553
20241209,103500,4718219667,1954,1937,1955,1936,26419
20241209,103400,4666758216,1937,1937,1940,1934,12656
20241209,103300,4642231118,1937,1929,1937,1929,42632
20241209,103200,4559895694,1929,1928,1930,1928,1617
20241209,103100,4556777433,1924,1923,1924,1922,4108
20241209,103000,4548874928,1924,1925,1928,1924,1048
20241209,102900,4546858268,1925,1927,1927,1925,1459
20241209,102800,4544048567,1929,1929,1929,1927,3617
20241209,102700,4537072224,1929,1930,1930,1926,4982
20241209,102600,4527462334,1930,1917,1930,1917,54864
20241209,102500,4421913227,1916,1916,1918,1915,6426
20241209,102400,4409603712,1916,1909,1916,1909,21756
20241209,102300,4367985301,1909,1910,1910,1908,4815
20241209,102200,4358789582,1907,1907,1910,1906,11579
20241209,102100,4336696409,1907,1910,1910,1907,312
20241209,102000,4336101410,1907,1907,1910,1907,7275
20241209,101900,4322227598,1907,1910,1910,1906,5591
20241209,101800,4311564136,1910,1912,1913,1909,317
20241209,101700,4310958832,1914,1914,1914,1907,21036
20241209,101600,4270810284,1909,1910,1915,1909,4738
20241209,101500,4261762925,1910,1915,1918,1910,30968
20241209,101400,4202546477,1919,1920,1920,1914,7108
20241209,101300,4188936638,1920,1920,1920,1920,233
20241209,101200,4188489278,1920,1920,1920,1915,195
20241209,101100,4188114973,1915,1915,1920,1914,1065
20241209,101000,4186076043,1915,1920,1920,1915,3239
20241209,100900,4179871324,1920,1920,1920,1913,19754
20241209,100800,4142040236,1920,1920,1920,1915,2225
20241209,100700,4137770551,1915,1923,1923,1914,23008
20241209,100600,4093658105,1923,1920,1923,1917,9846
20241209,100500,4074742814,1920,1919,1920,1915,4265
20241209,100400,4066560441,1919,1920,1920,1913,6991
20241209,100300,4053172929,1916,1912,1920,1912,4709
20241209,100200,4044140615,1912,1920,1920,1912,12551
20241209,100100,4020093013,1917,1917,1919,1912,7811
20241209,100000,4005145202,1917,1915,1917,1912,11330
20241209,095900,3983449216,1914,1916,1917,1911,20709
20241209,095800,3943827833,1917,1915,1918,1913,1857
20241209,095700,3940269556,1918,1913,1921,1912,2624
20241209,095600,3935246281,1922,1912,1922,1910,2609
20241209,095500,3930249908,1912,1911,1912,1908,11423
20241209,095400,3908428841,1912,1920,1920,1910,28475
20241209,095300,3853928090,1923,1923,1923,1918,2888
20241209,095200,3848378704,1923,1921,1923,1918,2315
20241209,095100,3843932550,1922,1917,1922,1914,1946
20241209,095000,3840204204,1923,1918,1923,1913,3808
20241209,094900,3832906411,1918,1914,1919,1912,27325
20241209,094800,3780546890,1914,1918,1920,1912,8284
20241209,094700,3764683405,1916,1924,1924,1915,2128
20241209,094600,3760605281,1924,1919,1924,1915,2570
20241209,094500,3755680966,1919,1929,1929,1916,28600
20241209,094400,3700739772,1926,1936,1936,1926,4028
20241209,094300,3692969644,1939,1925,1939,1925,9044
20241209,094200,3675524234,1925,1924,1925,1916,8487
20241209,094100,3659235180,1924,1925,1925,1916,12553
20241209,094000,3635106083,1925,1935,1937,1925,35258
20241209,093900,3567146445,1933,1911,1933,1910,61666
20241209,093800,3448631931,1911,1911,1912,1908,4098
20241209,093700,3440804940,1909,1909,1910,1909,1616
20241209,093600,3437719839,1908,1918,1919,1908,15153
20241209,093500,3408773937,1918,1911,1919,1909,5867
20241209,093400,3397555788,1911,1918,1920,1911,6695
20241209,093300,3384734407,1908,1920,1924,1905,22010
20241209,093200,3342521367,1922,1904,1924,1891,67149
20241209,093100,3214279378,1903,1898,1907,1893,51811
20241209,093000,3115928615,1897,1906,1906,1890,71093
20241209,092900,2981014699,1900,1915,1915,1900,24020
20241209,092800,2935294943,1915,1912,1915,1909,27628
20241209,092700,2882488061,1915,1900,1920,1900,24602
20241209,092600,2835498613,1900,1916,1918,1898,136141
20241209,092500,2576275188,1918,1926,1933,1916,35785
20241209,092400,2507539606,1933,1944,1945,1923,38786
20241209,092300,2432576253,1946,1931,1947,1931,35164
20241209,092200,2364478125,1931,1937,1938,1923,21866
20241209,092100,2322252397,1937,1939,1940,1936,19929
20241209,092000,2283628364,1939,1944,1944,1939,42537
20241209,091900,2201094630,1943,1957,1967,1943,66895
20241209,091800,2070412702,1958,1959,1968,1958,32928
20241209,091700,2005908051,1959,1973,1973,1958,52006
20241209,091600,1903881093,1974,1967,1975,1964,36108
20241209,091500,1832839833,1966,1975,1975,1966,54602
20241209,091400,1725327691,1974,1982,1982,1971,22056
20241209,091300,1681784197,1983,1987,1990,1971,29205
20241209,091200,1623944711,1987,1979,1988,1978,3824
20241209,091100,1616350127,1987,1975,1988,1973,24646
20241209,091000,1567482864,1978,1968,1978,1967,27354
20241209,090900,1513578909,1971,1978,1983,1965,67105
20241209,090800,1381239954,1978,1985,1985,1977,6878
20241209,090700,1367638945,1985,1978,1985,1974,14374
20241209,090600,1339217962,1978,1978,1982,1973,10239
20241209,090500,1318967906,1980,1973,1986,1960,103980
20241209,090400,1113977118,1971,1982,1988,1967,55081
20241209,090300,1005202146,1981,1992,1998,1980,64618
20241209,090200,876741795,1993,2020,2020,1993,113728
20241209,090100,649125605,2020,2020,2025,2005,64604
20241209,090000,518995210,2015,2040,2050,2010,243502