KissMeData/090410/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200100,721116400,1950,1950,1950,1950,4139
20240104,200000,721116400,1950,1950,1950,1950,0
20240104,195900,721116400,1950,1950,1950,1950,0
20240104,195800,721116400,1950,1950,1950,1950,0
20240104,195700,721116400,1950,1950,1950,1950,0
20240104,195600,721116400,1950,1950,1950,1950,0
20240104,195500,721116400,1950,1950,1950,1950,0
20240104,195400,721116400,1950,1950,1950,1950,0
20240104,195300,721116400,1950,1950,1950,1950,0
20240104,195200,721116400,1950,1950,1950,1950,0
20240104,195100,721116400,1950,1950,1950,1950,0
20240104,195000,721116400,1950,1950,1950,1950,0
20240104,194900,721116400,1950,1950,1950,1950,0
20240104,194800,721116400,1950,1950,1950,1950,0
20240104,194700,721116400,1950,1950,1950,1950,0
20240104,194600,721116400,1950,1950,1950,1950,0
20240104,194500,721116400,1950,1950,1950,1950,0
20240104,194400,721116400,1950,1950,1950,1950,0
20240104,194300,721116400,1950,1950,1950,1950,0
20240104,194200,721116400,1950,1950,1950,1950,0
20240104,194100,721116400,1950,1950,1950,1950,0
20240104,194000,721116400,1950,1950,1950,1950,0
20240104,193900,721116400,1950,1950,1950,1950,0
20240104,193800,721116400,1950,1950,1950,1950,0
20240104,193700,721116400,1950,1950,1950,1950,0
20240104,193600,721116400,1950,1950,1950,1950,0
20240104,193500,721116400,1950,1950,1950,1950,0
20240104,193400,721116400,1950,1950,1950,1950,0
20240104,193300,721116400,1950,1950,1950,1950,0
20240104,193200,721116400,1950,1950,1950,1950,0
20240104,193100,721116400,1950,1950,1950,1950,4139
20240104,193000,721116400,1950,1950,1950,1950,0
20240104,192900,721116400,1950,1950,1950,1950,0
20240104,192800,721116400,1950,1950,1950,1950,0
20240104,192700,721116400,1950,1950,1950,1950,0
20240104,192600,721116400,1950,1950,1950,1950,0
20240104,192500,721116400,1950,1950,1950,1950,0
20240104,192400,721116400,1950,1950,1950,1950,0
20240104,192300,721116400,1950,1950,1950,1950,0
20240104,192200,721116400,1950,1950,1950,1950,0
20240104,192100,721116400,1950,1950,1950,1950,0
20240104,192000,721116400,1950,1950,1950,1950,0
20240104,191900,721116400,1950,1950,1950,1950,0
20240104,191800,721116400,1950,1950,1950,1950,0
20240104,191700,721116400,1950,1950,1950,1950,0
20240104,191600,721116400,1950,1950,1950,1950,0
20240104,191500,721116400,1950,1950,1950,1950,0
20240104,191400,721116400,1950,1950,1950,1950,0
20240104,191300,721116400,1950,1950,1950,1950,0
20240104,191200,721116400,1950,1950,1950,1950,0
20240104,191100,721116400,1950,1950,1950,1950,0
20240104,191000,721116400,1950,1950,1950,1950,0
20240104,190900,721116400,1950,1950,1950,1950,0
20240104,190800,721116400,1950,1950,1950,1950,0
20240104,190700,721116400,1950,1950,1950,1950,0
20240104,190600,721116400,1950,1950,1950,1950,0
20240104,190500,721116400,1950,1950,1950,1950,0
20240104,190400,721116400,1950,1950,1950,1950,0
20240104,190300,721116400,1950,1950,1950,1950,0
20240104,190200,721116400,1950,1950,1950,1950,0
20240104,190100,721116400,1950,1950,1950,1950,4139
20240104,190000,721116400,1950,1950,1950,1950,0
20240104,185900,721116400,1950,1950,1950,1950,0
20240104,185800,721116400,1950,1950,1950,1950,0
20240104,185700,721116400,1950,1950,1950,1950,0
20240104,185600,721116400,1950,1950,1950,1950,0
20240104,185500,721116400,1950,1950,1950,1950,0
20240104,185400,721116400,1950,1950,1950,1950,0
20240104,185300,721116400,1950,1950,1950,1950,0
20240104,185200,721116400,1950,1950,1950,1950,0
20240104,185100,721116400,1950,1950,1950,1950,0
20240104,185000,721116400,1950,1950,1950,1950,0
20240104,184900,721116400,1950,1950,1950,1950,0
20240104,184800,721116400,1950,1950,1950,1950,0
20240104,184700,721116400,1950,1950,1950,1950,0
20240104,184600,721116400,1950,1950,1950,1950,0
20240104,184500,721116400,1950,1950,1950,1950,0
20240104,184400,721116400,1950,1950,1950,1950,0
20240104,184300,721116400,1950,1950,1950,1950,0
20240104,184200,721116400,1950,1950,1950,1950,0
20240104,184100,721116400,1950,1950,1950,1950,0
20240104,184000,721116400,1950,1950,1950,1950,0
20240104,183900,721116400,1950,1950,1950,1950,0
20240104,183800,721116400,1950,1950,1950,1950,0
20240104,183700,721116400,1950,1950,1950,1950,0
20240104,183600,721116400,1950,1950,1950,1950,0
20240104,183500,721116400,1950,1950,1950,1950,0
20240104,183400,721116400,1950,1950,1950,1950,0
20240104,183300,721116400,1950,1950,1950,1950,0
20240104,183200,721116400,1950,1950,1950,1950,0
20240104,183100,721116400,1950,1950,1950,1950,4139
20240104,183000,721116400,1950,1950,1950,1950,0
20240104,182900,721116400,1950,1950,1950,1950,0
20240104,182800,721116400,1950,1950,1950,1950,0
20240104,182700,721116400,1950,1950,1950,1950,0
20240104,182600,721116400,1950,1950,1950,1950,0
20240104,182500,721116400,1950,1950,1950,1950,0
20240104,182400,721116400,1950,1950,1950,1950,0
20240104,182300,721116400,1950,1950,1950,1950,0
20240104,182200,721116400,1950,1950,1950,1950,0
20240104,182100,721116400,1950,1950,1950,1950,0
20240104,182000,721116400,1950,1950,1950,1950,0
20240104,181900,721116400,1950,1950,1950,1950,0
20240104,181800,721116400,1950,1950,1950,1950,0
20240104,181700,721116400,1950,1950,1950,1950,0
20240104,181600,721116400,1950,1950,1950,1950,0
20240104,181500,721116400,1950,1950,1950,1950,0
20240104,181400,721116400,1950,1950,1950,1950,0
20240104,181300,721116400,1950,1950,1950,1950,0
20240104,181200,721116400,1950,1950,1950,1950,0
20240104,181100,721116400,1950,1950,1950,1950,0
20240104,181000,721116400,1950,1950,1950,1950,0
20240104,180900,721116400,1950,1950,1950,1950,0
20240104,180800,721116400,1950,1950,1950,1950,0
20240104,180700,721116400,1950,1950,1950,1950,0
20240104,180600,721116400,1950,1950,1950,1950,0
20240104,180500,721116400,1950,1950,1950,1950,0
20240104,180400,721116400,1950,1950,1950,1950,0
20240104,180300,721116400,1950,1950,1950,1950,0
20240104,180200,721116400,1950,1950,1950,1950,0
20240104,180100,721116400,1950,1950,1950,1950,4139
20240104,180000,721116400,1950,1950,1950,1950,0
20240104,175900,721116400,1950,1950,1950,1950,0
20240104,175800,721116400,1950,1950,1950,1950,0
20240104,175700,721116400,1950,1950,1950,1950,0
20240104,175600,721116400,1950,1950,1950,1950,0
20240104,175500,721116400,1950,1950,1950,1950,0
20240104,175400,721116400,1950,1950,1950,1950,0
20240104,175300,721116400,1950,1950,1950,1950,0
20240104,175200,721116400,1950,1950,1950,1950,0
20240104,175100,721116400,1950,1950,1950,1950,0
20240104,175000,721116400,1950,1950,1950,1950,0
20240104,174900,721116400,1950,1950,1950,1950,0
20240104,174800,721116400,1950,1950,1950,1950,0
20240104,174700,721116400,1950,1950,1950,1950,0
20240104,174600,721116400,1950,1950,1950,1950,0
20240104,174500,721116400,1950,1950,1950,1950,0
20240104,174400,721116400,1950,1950,1950,1950,0
20240104,174300,721116400,1950,1950,1950,1950,0
20240104,174200,721116400,1950,1950,1950,1950,0
20240104,174100,721116400,1950,1950,1950,1950,0
20240104,174000,721116400,1950,1950,1950,1950,0
20240104,173900,721116400,1950,1950,1950,1950,0
20240104,173800,721116400,1950,1950,1950,1950,0
20240104,173700,721116400,1950,1950,1950,1950,0
20240104,173600,721116400,1950,1950,1950,1950,0
20240104,173500,721116400,1950,1950,1950,1950,0
20240104,173400,721116400,1950,1950,1950,1950,0
20240104,173300,721116400,1950,1950,1950,1950,0
20240104,173200,721116400,1950,1950,1950,1950,0
20240104,173100,721116400,1950,1950,1950,1950,4139
20240104,173000,721116400,1950,1950,1950,1950,0
20240104,172900,721116400,1950,1950,1950,1950,0
20240104,172800,721116400,1950,1950,1950,1950,0
20240104,172700,721116400,1950,1950,1950,1950,0
20240104,172600,721116400,1950,1950,1950,1950,0
20240104,172500,721116400,1950,1950,1950,1950,0
20240104,172400,721116400,1950,1950,1950,1950,0
20240104,172300,721116400,1950,1950,1950,1950,0
20240104,172200,721116400,1950,1950,1950,1950,0
20240104,172100,721116400,1950,1950,1950,1950,0
20240104,172000,721116400,1950,1950,1950,1950,0
20240104,171900,721116400,1950,1950,1950,1950,0
20240104,171800,721116400,1950,1950,1950,1950,0
20240104,171700,721116400,1950,1950,1950,1950,0
20240104,171600,721116400,1950,1950,1950,1950,0
20240104,171500,721116400,1950,1950,1950,1950,0
20240104,171400,721116400,1950,1950,1950,1950,0
20240104,171300,721116400,1950,1950,1950,1950,0
20240104,171200,721116400,1950,1950,1950,1950,0
20240104,171100,721116400,1950,1950,1950,1950,0
20240104,171000,721116400,1950,1950,1950,1950,0
20240104,170900,721116400,1950,1950,1950,1950,0
20240104,170800,721116400,1950,1950,1950,1950,0
20240104,170700,721116400,1950,1950,1950,1950,0
20240104,170600,721116400,1950,1950,1950,1950,0
20240104,170500,721116400,1950,1950,1950,1950,0
20240104,170400,721116400,1950,1950,1950,1950,0
20240104,170300,721116400,1950,1950,1950,1950,0
20240104,170200,721116400,1950,1950,1950,1950,0
20240104,170100,721116400,1950,1950,1950,1950,4139
20240104,170000,721116400,1950,1950,1950,1950,0
20240104,165900,721116400,1950,1950,1950,1950,0
20240104,165800,721116400,1950,1950,1950,1950,0
20240104,165700,721116400,1950,1950,1950,1950,0
20240104,165600,721116400,1950,1950,1950,1950,0
20240104,165500,721116400,1950,1950,1950,1950,0
20240104,165400,721116400,1950,1950,1950,1950,0
20240104,165300,721116400,1950,1950,1950,1950,0
20240104,165200,721116400,1950,1950,1950,1950,0
20240104,165100,721116400,1950,1950,1950,1950,0
20240104,165000,721116400,1950,1950,1950,1950,0
20240104,164900,721116400,1950,1950,1950,1950,0
20240104,164800,721116400,1950,1950,1950,1950,0
20240104,164700,721116400,1950,1950,1950,1950,0
20240104,164600,721116400,1950,1950,1950,1950,0
20240104,164500,721116400,1950,1950,1950,1950,0
20240104,164400,721116400,1950,1950,1950,1950,0
20240104,164300,721116400,1950,1950,1950,1950,0
20240104,164200,721116400,1950,1950,1950,1950,0
20240104,164100,721116400,1950,1950,1950,1950,0
20240104,164000,721116400,1950,1950,1950,1950,0
20240104,163900,721116400,1950,1950,1950,1950,0
20240104,163800,721116400,1950,1950,1950,1950,0
20240104,163700,721116400,1950,1950,1950,1950,0
20240104,163600,721116400,1950,1950,1950,1950,0
20240104,163500,721116400,1950,1950,1950,1950,0
20240104,163400,721116400,1950,1950,1950,1950,0
20240104,163300,721116400,1950,1950,1950,1950,0
20240104,163200,721116400,1950,1950,1950,1950,0
20240104,163100,721116400,1950,1950,1950,1950,4139
20240104,163000,721116400,1950,1950,1950,1950,0
20240104,162900,721116400,1950,1950,1950,1950,0
20240104,162800,721116400,1950,1950,1950,1950,0
20240104,162700,721116400,1950,1950,1950,1950,0
20240104,162600,721116400,1950,1950,1950,1950,0
20240104,162500,721116400,1950,1950,1950,1950,0
20240104,162400,721116400,1950,1950,1950,1950,0
20240104,162300,721116400,1950,1950,1950,1950,0
20240104,162200,721116400,1950,1950,1950,1950,0
20240104,162100,721116400,1950,1950,1950,1950,0
20240104,162000,721116400,1950,1950,1950,1950,0
20240104,161900,721116400,1950,1950,1950,1950,0
20240104,161800,721116400,1950,1950,1950,1950,0
20240104,161700,721116400,1950,1950,1950,1950,0
20240104,161600,721116400,1950,1950,1950,1950,0
20240104,161500,721116400,1950,1950,1950,1950,0
20240104,161400,721116400,1950,1950,1950,1950,0
20240104,161300,721116400,1950,1950,1950,1950,0
20240104,161200,721116400,1950,1950,1950,1950,0
20240104,161100,721116400,1950,1950,1950,1950,0
20240104,161000,721116400,1950,1950,1950,1950,0
20240104,160900,721116400,1950,1950,1950,1950,0
20240104,160800,721116400,1950,1950,1950,1950,0
20240104,160700,721116400,1950,1950,1950,1950,0
20240104,160600,721116400,1950,1950,1950,1950,0
20240104,160500,721116400,1950,1950,1950,1950,0
20240104,160400,721116400,1950,1950,1950,1950,0
20240104,160300,721116400,1950,1950,1950,1950,0
20240104,160200,721116400,1950,1950,1950,1950,0
20240104,160100,721116400,1950,1950,1950,1950,4139
20240104,160000,721116400,1950,1950,1950,1950,0
20240104,155900,721116400,1950,1950,1950,1950,0
20240104,155800,721116400,1950,1950,1950,1950,0
20240104,155700,721116400,1950,1950,1950,1950,0
20240104,155600,721116400,1950,1950,1950,1950,0
20240104,155500,721116400,1950,1950,1950,1950,0
20240104,155400,721116400,1950,1950,1950,1950,0
20240104,155300,721116400,1950,1950,1950,1950,0
20240104,155200,721116400,1950,1950,1950,1950,0
20240104,155100,721116400,1950,1950,1950,1950,0
20240104,155000,721116400,1950,1950,1950,1950,0
20240104,154900,721116400,1950,1950,1950,1950,0
20240104,154800,721116400,1950,1950,1950,1950,0
20240104,154700,721116400,1950,1950,1950,1950,0
20240104,154600,721116400,1950,1950,1950,1950,0
20240104,154500,721116400,1950,1950,1950,1950,0
20240104,154400,721116400,1950,1950,1950,1950,0
20240104,154300,721116400,1950,1950,1950,1950,0
20240104,154200,721116400,1950,1950,1950,1950,0
20240104,154100,721116400,1950,1950,1950,1950,0
20240104,154000,721116400,1950,1950,1950,1950,0
20240104,153900,721116400,1950,1950,1950,1950,0
20240104,153800,721116400,1950,1950,1950,1950,0
20240104,153700,721116400,1950,1950,1950,1950,0
20240104,153600,721116400,1950,1950,1950,1950,0
20240104,153500,721116400,1950,1950,1950,1950,0
20240104,153400,721116400,1950,1950,1950,1950,0
20240104,153300,721116400,1950,1950,1950,1950,0
20240104,153200,721116400,1950,1950,1950,1950,0
20240104,153100,721116400,1950,1950,1950,1950,4139
20240104,153000,721116400,1950,1950,1950,1950,4139
20240104,152900,713045350,1947,1947,1947,1947,0
20240104,152800,713045350,1947,1947,1947,1947,0
20240104,152700,713045350,1947,1947,1947,1947,0
20240104,152600,713045350,1947,1947,1947,1947,0
20240104,152500,713045350,1947,1947,1947,1947,0
20240104,152400,713045350,1947,1947,1947,1947,0
20240104,152300,713045350,1947,1947,1947,1947,0
20240104,152200,713045350,1947,1947,1947,1947,0
20240104,152100,713045350,1947,1947,1947,1947,0
20240104,152000,713045350,1947,1947,1947,1947,0
20240104,151900,713045350,1947,1944,1947,1943,2223
20240104,151800,708725976,1944,1945,1945,1944,37
20240104,151700,708654023,1948,1946,1948,1946,21
20240104,151600,708613126,1946,1945,1946,1944,3659
20240104,151500,701497595,1945,1945,1945,1944,4113
20240104,151400,693497962,1946,1945,1946,1945,1510
20240104,151300,690561002,1946,1946,1946,1946,1301
20240104,151200,688029256,1945,1945,1945,1945,945
20240104,151100,686191231,1945,1945,1945,1945,5210
20240104,151000,676057781,1946,1945,1946,1945,642
20240104,150900,674809089,1945,1944,1945,1944,4
20240104,150800,674801312,1945,1943,1945,1943,178
20240104,150700,674455456,1943,1943,1943,1943,3
20240104,150600,674449627,1943,1943,1943,1943,6
20240104,150500,674437969,1943,1943,1943,1943,3
20240104,150400,674432140,1943,1943,1943,1943,829
20240104,150300,672821393,1943,1944,1944,1943,5
20240104,150200,672811676,1944,1943,1944,1943,294
20240104,150100,672240329,1944,1944,1944,1943,106
20240104,150000,672034268,1944,1944,1944,1944,1067
20240104,145900,669960020,1944,1944,1944,1944,22
20240104,145800,669917252,1945,1946,1946,1945,11
20240104,145700,669895852,1944,1944,1944,1944,3
20240104,145600,669890020,1945,1946,1946,1945,201
20240104,145500,669499074,1944,1944,1944,1944,1003
20240104,145400,667549242,1946,1945,1946,1945,8
20240104,145300,667533680,1946,1944,1946,1944,6
20240104,145200,667522012,1944,1944,1946,1943,2875
20240104,145100,661935362,1944,1943,1944,1943,4
20240104,145000,661927589,1944,1945,1946,1944,4557
20240104,144900,653066337,1946,1945,1946,1945,13
20240104,144800,653041042,1945,1945,1945,1945,643
20240104,144700,651790407,1944,1944,1944,1944,232
20240104,144600,651339399,1944,1944,1944,1944,3
20240104,144500,651333567,1944,1943,1944,1943,556
20240104,144400,650252706,1944,1944,1944,1943,2297
20240104,144300,645787777,1944,1944,1945,1944,1155
20240104,144200,643542405,1944,1945,1945,1944,2988
20240104,144100,637730943,1945,1945,1946,1945,269
20240104,144000,637207664,1945,1945,1945,1945,3
20240104,143900,637201829,1945,1945,1945,1945,3
20240104,143800,637195994,1945,1945,1945,1945,3
20240104,143700,637190159,1945,1945,1947,1945,166
20240104,143600,636867167,1946,1946,1946,1946,3
20240104,143500,636861329,1946,1946,1946,1946,3
20240104,143400,636855491,1945,1945,1945,1945,3
20240104,143300,636849656,1945,1945,1946,1945,326
20240104,143200,636215386,1945,1945,1945,1945,14
20240104,143100,636188156,1945,1946,1946,1945,393
20240104,143000,635423681,1946,1946,1947,1945,924
20240104,142900,633625570,1946,1946,1947,1946,16
20240104,142800,633594424,1947,1946,1947,1946,103
20240104,142700,633393886,1946,1946,1946,1946,3
20240104,142600,633388048,1948,1946,1948,1946,10340
20240104,142500,613246064,1946,1947,1947,1946,152
20240104,142400,612950123,1948,1947,1948,1947,13
20240104,142300,612924802,1948,1947,1948,1945,10116
20240104,142200,593228951,1945,1947,1947,1945,172
20240104,142100,592894132,1947,1948,1948,1947,83
20240104,142000,592732451,1948,1948,1948,1948,3
20240104,141900,592726607,1949,1949,1949,1948,4457
20240104,141800,584039917,1949,1949,1949,1948,5177
20240104,141700,573949948,1949,1949,1950,1949,406
20240104,141600,573158623,1946,1946,1947,1946,434
20240104,141500,572313631,1947,1947,1947,1947,3365
20240104,141400,565761976,1947,1947,1947,1947,3
20240104,141300,565756135,1947,1948,1948,1947,1652
20240104,141200,562538042,1948,1948,1949,1948,371
20240104,141100,561815333,1949,1948,1949,1948,987
20240104,141000,559892656,1947,1947,1947,1947,3
20240104,140900,559886815,1947,1948,1948,1947,4712
20240104,140800,550712550,1948,1946,1948,1946,6
20240104,140700,550700868,1944,1950,1950,1944,4
20240104,140600,550693086,1943,1943,1943,1943,3
20240104,140500,550687257,1943,1943,1943,1943,3
20240104,140400,550681428,1943,1943,1943,1943,331
20240104,140300,550038295,1943,1959,1959,1943,4
20240104,140200,550030507,1943,1945,1960,1943,5598
20240104,140100,539108171,1944,1944,1944,1944,3
20240104,140000,539102339,1944,1944,1944,1944,1173
20240104,135900,536822027,1941,1941,1941,1941,3
20240104,135800,536816204,1941,1942,1942,1941,1187
20240104,135700,534511053,1941,1942,1942,1941,4405
20240104,135600,525960946,1941,1942,1944,1941,1923
20240104,135500,522227896,1941,1941,1941,1941,3
20240104,135400,522222073,1938,1938,1941,1938,914
20240104,135300,520450519,1938,1941,1941,1938,9396
20240104,135200,502233862,1940,1940,1940,1940,192
20240104,135100,501861382,1941,1940,1941,1940,5
20240104,135000,501851680,1940,1941,1941,1940,4
20240104,134900,501843919,1940,1941,1941,1940,22
20240104,134800,501801220,1940,1940,1941,1940,58
20240104,134700,501688648,1939,1939,1939,1939,3
20240104,134600,501682831,1940,1940,1940,1940,121
20240104,134500,501448091,1941,1942,1942,1941,7
20240104,134400,501434502,1940,1940,1940,1940,205
20240104,134300,501036802,1941,1942,1942,1941,25
20240104,134200,500988273,1942,1942,1942,1942,3
20240104,134100,500982447,1941,1942,1942,1941,13
20240104,134000,500957204,1940,1940,1940,1940,3
20240104,133900,500951384,1940,1940,1940,1940,6
20240104,133800,500939744,1940,1941,1941,1940,186
20240104,133700,500578900,1940,1940,1940,1940,3
20240104,133600,500573080,1940,1943,1943,1940,585
20240104,133500,499438150,1940,1940,1940,1940,6
20240104,133400,499426510,1940,1940,1940,1940,3
20240104,133300,499420690,1940,1941,1941,1940,103
20240104,133200,499220799,1941,1941,1941,1941,3
20240104,133100,499214976,1941,1941,1943,1941,56
20240104,133000,499106180,1941,1941,1941,1941,195
20240104,132900,498727685,1941,1940,1941,1940,19
20240104,132800,498690809,1940,1941,1941,1940,7
20240104,132700,498677225,1941,1941,1941,1941,6
20240104,132600,498665579,1943,1943,1943,1941,143
20240104,132500,498387736,1943,1943,1943,1940,33
20240104,132400,498323626,1942,1943,1943,1941,14
20240104,132300,498296444,1943,1941,1943,1941,16
20240104,132200,498265368,1940,1940,1940,1940,3
20240104,132100,498259548,1943,1939,1943,1939,1049
20240104,132000,496225533,1939,1940,1940,1939,6446
20240104,131900,483722718,1940,1939,1940,1939,408
20240104,131800,482931266,1940,1939,1940,1939,889
20240104,131700,481206945,1939,1939,1939,1939,3
20240104,131600,481201128,1940,1940,1940,1940,76
20240104,131500,481053688,1940,1940,1940,1939,3380
20240104,131400,474496659,1940,1940,1940,1939,977
20240104,131300,472601282,1940,1940,1940,1939,9281
20240104,131200,454596385,1941,1942,1942,1941,6017
20240104,131100,442917149,1942,1942,1942,1942,73
20240104,131000,442775383,1942,1942,1942,1942,6
20240104,130900,442763731,1942,1942,1942,1942,3
20240104,130800,442757905,1942,1942,1942,1942,3
20240104,130700,442752079,1943,1942,1943,1942,209
20240104,130600,442346176,1942,1942,1942,1942,6
20240104,130500,442334524,1942,1942,1942,1942,3
20240104,130400,442328698,1942,1942,1942,1942,3
20240104,130300,442322872,1942,1942,1942,1942,3
20240104,130200,442317046,1942,1942,1943,1942,1016
20240104,130100,440343964,1943,1943,1943,1942,39
20240104,130000,440268193,1942,1943,1943,1942,13
20240104,125900,440242937,1942,1942,1942,1942,3
20240104,125800,440237111,1942,1942,1942,1942,218
20240104,125700,439813755,1942,1942,1942,1942,4
20240104,125600,439805987,1942,1942,1942,1942,3
20240104,125500,439800161,1942,1942,1942,1942,503
20240104,125400,438823335,1942,1941,1942,1941,90
20240104,125300,438648558,1941,1941,1941,1941,3
20240104,125200,438642735,1941,1941,1941,1941,3
20240104,125100,438636912,1941,1942,1942,1941,176
20240104,125000,438295123,1942,1942,1942,1942,6
20240104,124900,438283471,1943,1942,1943,1942,4
20240104,124800,438275702,1942,1942,1942,1942,3
20240104,124700,438269876,1941,1941,1941,1941,5275
20240104,124600,428031101,1940,1940,1941,1940,10565
20240104,124500,407535000,1940,1942,1942,1940,16590
20240104,124400,375332310,1942,1942,1942,1942,203
20240104,124300,374938084,1943,1942,1943,1942,209
20240104,124200,374532200,1942,1944,1944,1941,2837
20240104,124100,369022406,1943,1945,1945,1943,16
20240104,124000,368991304,1944,1944,1944,1944,3
20240104,123900,368985472,1943,1943,1943,1942,313
20240104,123800,368377316,1943,1942,1943,1942,1385
20240104,123700,365686644,1942,1942,1942,1942,6
20240104,123600,365674992,1942,1942,1942,1942,6
20240104,123500,365663340,1942,1942,1942,1942,3
20240104,123400,365657514,1942,1944,1944,1942,4810
20240104,123300,356315106,1944,1944,1945,1944,7
20240104,123200,356301497,1944,1944,1944,1944,203
20240104,123100,355906865,1944,1944,1944,1944,3
20240104,123000,355901033,1944,1944,1944,1944,503
20240104,122900,354923201,1944,1944,1944,1944,6
20240104,122800,354911537,1944,1943,1944,1943,180
20240104,122700,354561620,1943,1943,1943,1943,180
20240104,122600,354211880,1944,1944,1944,1944,1
20240104,122500,354209936,1944,1944,1944,1944,7
20240104,122400,354196328,1944,1944,1944,1944,3
20240104,122300,354190496,1944,1944,1944,1944,3
20240104,122200,354184664,1944,1944,1944,1944,503
20240104,122100,353206832,1944,1944,1944,1944,6
20240104,122000,353195168,1944,1944,1944,1944,3
20240104,121900,353189336,1944,1944,1944,1944,3
20240104,121800,353183504,1944,1945,1945,1944,4
20240104,121700,353175727,1944,1945,1945,1944,670
20240104,121600,351872580,1942,1942,1942,1942,6
20240104,121500,351860928,1941,1944,1944,1941,4105
20240104,121400,343888774,1945,1944,1945,1944,4
20240104,121300,343880997,1944,1944,1944,1944,53
20240104,121200,343777965,1944,1944,1944,1944,6
20240104,121100,343766301,1945,1944,1945,1944,701
20240104,121000,342403555,1943,1943,1943,1943,225
20240104,120900,341966380,1943,1945,1945,1943,23
20240104,120800,341921651,1943,1943,1943,1943,6
20240104,120700,341909993,1943,1943,1943,1943,3
20240104,120600,341904164,1943,1944,1944,1943,503
20240104,120500,340926815,1943,1943,1943,1943,3
20240104,120400,340920986,1943,1943,1943,1943,6
20240104,120300,340909328,1943,1943,1943,1943,3
20240104,120200,340903499,1943,1944,1944,1943,208
20240104,120100,340499351,1943,1945,1945,1943,297
20240104,120000,339921692,1943,1943,1943,1943,6
20240104,115900,339910034,1943,1943,1943,1943,3
20240104,115800,339904205,1943,1943,1943,1943,3
20240104,115700,339898376,1943,1946,1946,1943,7
20240104,115600,339884763,1946,1943,1948,1943,9
20240104,115500,339867254,1943,1943,1943,1943,3
20240104,115400,339861425,1943,1942,1943,1942,1309
20240104,115300,337318041,1943,1943,1943,1942,455
20240104,115200,336433979,1943,1943,1943,1943,106
20240104,115100,336228021,1943,1943,1943,1943,92
20240104,115000,336049265,1944,1943,1944,1943,5
20240104,114900,336039548,1942,1942,1942,1942,3
20240104,114800,336033722,1942,1943,1944,1942,1184
20240104,114700,333732923,1943,1943,1943,1943,3
20240104,114600,333727094,1943,1943,1943,1943,3
20240104,114500,333721265,1945,1945,1945,1945,8
20240104,114400,333705705,1947,1948,1948,1947,2
20240104,114300,333701810,1943,1943,1943,1943,6
20240104,114200,333690152,1943,1944,1944,1943,201
20240104,114100,333299411,1944,1945,1945,1944,6864
20240104,114000,319954690,1948,1946,1950,1946,20
20240104,113900,319915764,1946,1946,1946,1946,6
20240104,113800,319904088,1946,1946,1946,1946,3
20240104,113700,319898250,1946,1946,1946,1946,89
20240104,113600,319725056,1950,1946,1950,1946,46
20240104,113500,319635368,1946,1946,1946,1946,6
20240104,113400,319623692,1947,1950,1950,1947,65
20240104,113300,319497128,1951,1951,1951,1950,5
20240104,113200,319487376,1951,1946,1951,1946,193
20240104,113100,319111793,1946,1946,1946,1946,730
20240104,113000,317691213,1946,1946,1946,1946,3
20240104,112900,317685375,1946,1946,1946,1946,3
20240104,112800,317679537,1951,1946,1951,1946,4
20240104,112700,317671748,1946,1946,1950,1946,7
20240104,112600,317658122,1946,1946,1946,1946,3
20240104,112500,317652284,1945,1944,1945,1944,466
20240104,112400,316745917,1944,1944,1944,1944,3
20240104,112300,316740085,1944,1944,1945,1944,7
20240104,112200,316726476,1944,1944,1944,1944,3
20240104,112100,316720644,1945,1945,1945,1944,18
20240104,112000,316685637,1945,1945,1945,1944,1249
20240104,111900,314256335,1945,1941,1945,1941,227
20240104,111800,313814844,1945,1942,1945,1942,4
20240104,111700,313807073,1945,1945,1945,1944,42
20240104,111600,313725386,1945,1945,1945,1940,20110
20240104,111500,274682573,1944,1943,1944,1943,651
20240104,111400,273417032,1943,1944,1944,1943,13
20240104,111300,273391766,1943,1943,1943,1943,1776
20240104,111200,269940998,1944,1944,1944,1943,113
20240104,111100,269721329,1943,1943,1943,1943,203
20240104,111000,269326900,1943,1943,1944,1943,26
20240104,110900,269276362,1943,1943,1943,1943,583
20240104,110800,268143593,1944,1943,1944,1943,12
20240104,110700,268120268,1943,1943,1943,1943,3
20240104,110600,268114439,1943,1943,1944,1943,1641
20240104,110500,264925971,1944,1945,1945,1944,11
20240104,110400,264904579,1944,1945,1945,1944,3720
20240104,110300,257672889,1945,1945,1945,1944,20
20240104,110200,257633992,1944,1945,1945,1944,134
20240104,110100,257373368,1945,1945,1945,1944,221
20240104,110000,256943626,1945,1944,1945,1944,159
20240104,105900,256634374,1944,1951,1951,1944,11
20240104,105800,256612934,1943,1943,1943,1943,6
20240104,105700,256601276,1952,1942,1952,1942,4
20240104,105600,256593498,1942,1946,1946,1942,10803
20240104,105500,235585951,1946,1947,1947,1946,2385
20240104,105400,230943557,1948,1948,1948,1948,176
20240104,105300,230600709,1948,1948,1948,1948,3
20240104,105200,230594865,1948,1953,1953,1948,26
20240104,105100,230544102,1953,1946,1953,1946,31
20240104,105000,230483580,1945,1954,1954,1945,1212
20240104,104900,228124976,1954,1947,1954,1946,3524
20240104,104800,221266468,1948,1949,1949,1948,1304
20240104,104700,218726026,1948,1955,1955,1948,260
20240104,104600,218219379,1948,1952,1952,1948,18165
20240104,104500,182798380,1952,1952,1952,1952,677
20240104,104400,181476876,1952,1952,1952,1952,3
20240104,104300,181471020,1952,1952,1952,1952,3
20240104,104200,181465164,1951,1951,1951,1951,3
20240104,104100,181459311,1951,1951,1951,1951,6
20240104,104000,181447605,1951,1951,1951,1951,3
20240104,103900,181441752,1951,1951,1951,1951,223
20240104,103800,181006679,1951,1951,1951,1951,1404
20240104,103700,178267475,1951,1951,1951,1951,1209
20240104,103600,175908716,1955,1950,1955,1950,683
20240104,103500,174576826,1950,1952,1952,1950,22409
20240104,103400,130870216,1952,1952,1952,1952,3
20240104,103300,130864360,1952,1951,1952,1951,6
20240104,103200,130852651,1951,1952,1952,1951,2789
20240104,103100,125410680,1952,1952,1952,1952,3
20240104,103000,125404824,1952,1952,1952,1952,71
20240104,102900,125266232,1952,1952,1952,1952,7
20240104,102800,125252568,1955,1952,1955,1951,2013
20240104,102700,121323353,1952,1955,1955,1952,15425
20240104,102600,91198276,1955,1955,1955,1954,929
20240104,102500,89382084,1954,1954,1955,1954,166
20240104,102400,89057561,1954,1955,1955,1954,4
20240104,102300,89049744,1955,1955,1955,1954,108
20240104,102200,88838607,1954,1954,1954,1954,218
20240104,102100,88412635,1954,1954,1955,1954,1083
20240104,102000,86296376,1955,1956,1956,1955,1037
20240104,101900,84268541,1954,1954,1954,1954,229
20240104,101800,83821075,1954,1954,1954,1954,4
20240104,101700,83813259,1954,1955,1955,1954,60
20240104,101600,83695962,1956,1954,1956,1954,236
20240104,101500,83234355,1954,1954,1954,1954,1763
20240104,101400,79789453,1954,1955,1955,1954,4699
20240104,101300,70602911,1955,1957,1957,1955,653
20240104,101200,69325282,1957,1958,1958,1957,3101
20240104,101100,63254932,1959,1960,1960,1959,234
20240104,101000,62796460,1960,1961,1961,1960,1002
20240104,100900,60832538,1961,1961,1961,1961,3
20240104,100800,60826655,1960,1961,1961,1960,1517
20240104,100700,57852838,1961,1961,1961,1961,3
20240104,100600,57846955,1961,1962,1962,1961,1828
20240104,100500,54260791,1962,1963,1963,1962,187
20240104,100400,53893763,1963,1963,1963,1963,6
20240104,100300,53881985,1964,1963,1964,1963,4
20240104,100200,53874132,1964,1963,1964,1963,105
20240104,100100,53667915,1964,1964,1964,1964,1
20240104,100000,53665951,1964,1964,1964,1964,0
20240104,095900,53665951,1964,1964,1964,1964,0
20240104,095800,53665951,1964,1964,1964,1964,0
20240104,095700,53665951,1964,1964,1964,1964,255
20240104,095600,53165131,1964,1961,1964,1961,12
20240104,095500,53141566,1964,1964,1964,1964,290
20240104,095400,52572006,1964,1964,1964,1964,750
20240104,095300,51099006,1964,1964,1964,1964,0
20240104,095200,51099006,1964,1964,1964,1964,51
20240104,095100,50998842,1964,1964,1964,1964,0
20240104,095000,50998842,1964,1960,1964,1960,14
20240104,094900,50971398,1960,1961,1961,1960,6
20240104,094800,50959636,1960,1960,1960,1960,296
20240104,094700,50379476,1960,1964,1964,1960,1006
20240104,094600,48407698,1964,1960,1964,1959,83
20240104,094500,48244707,1964,1964,1964,1964,13
20240104,094400,48219175,1959,1964,1964,1959,5
20240104,094300,48209365,1959,1959,1959,1959,0
20240104,094200,48209365,1959,1959,1959,1959,50
20240104,094100,48111415,1959,1960,1960,1959,280
20240104,094000,47562841,1960,1964,1964,1960,4
20240104,093900,47554991,1964,1964,1964,1964,20
20240104,093800,47515711,1964,1964,1964,1957,19
20240104,093700,47478402,1965,1958,1965,1958,420
20240104,093600,46656004,1958,1959,1959,1958,116
20240104,093500,46428825,1959,1961,1961,1959,3585
20240104,093400,39404114,1961,1965,1965,1961,225
20240104,093300,38962745,1965,1965,1965,1965,0
20240104,093200,38962745,1965,1965,1965,1965,35
20240104,093100,38893970,1965,1965,1965,1965,9
20240104,093000,38876285,1965,1965,1965,1965,0
20240104,092900,38876285,1965,1965,1965,1965,21
20240104,092800,38835020,1961,1964,1964,1961,120
20240104,092700,38599531,1964,1964,1964,1964,0
20240104,092600,38599531,1964,1965,1965,1964,2
20240104,092500,38595602,1965,1961,1965,1961,98
20240104,092400,38403044,1960,1960,1960,1960,0
20240104,092300,38403044,1960,1960,1960,1960,0
20240104,092200,38403044,1960,1960,1960,1960,0
20240104,092100,38403044,1960,1960,1960,1960,0
20240104,092000,38403044,1960,1961,1961,1960,200
20240104,091900,38011042,1965,1965,1965,1965,0
20240104,091800,38011042,1965,1965,1965,1965,2100
20240104,091700,33884542,1965,1965,1965,1965,500
20240104,091600,32902042,1959,1965,1965,1959,2
20240104,091500,32898118,1965,1965,1965,1965,46
20240104,091400,32807728,1966,1966,1966,1966,287
20240104,091300,32243486,1966,1964,1966,1964,201
20240104,091200,31848720,1959,1965,1965,1959,1025
20240104,091100,29840739,1959,1965,1965,1959,3
20240104,091000,29834850,1956,1965,1965,1956,2
20240104,090900,29830929,1965,1965,1965,1965,0
20240104,090800,29830929,1965,1965,1965,1965,90
20240104,090700,29654079,1966,1955,1966,1955,77
20240104,090600,29503472,1955,1955,1955,1955,0
20240104,090500,29503472,1955,1955,1955,1955,0
20240104,090400,29503472,1955,1955,1955,1955,1000
20240104,090300,27548472,1954,1967,1967,1954,1105
20240104,090200,25389237,1968,1964,1968,1964,3988
20240104,090100,17555568,1964,1953,1964,1953,39
20240104,090000,17479302,1951,1964,1964,1951,8925