KissMeData/060310/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194100,343955513,1966,1966,1966,1966,1228
20250109,194000,343955513,1966,1966,1966,1966,0
20250109,193900,343955513,1966,1966,1966,1966,0
20250109,193800,343955513,1966,1966,1966,1966,0
20250109,193700,343955513,1966,1966,1966,1966,0
20250109,193600,343955513,1966,1966,1966,1966,0
20250109,193500,343955513,1966,1966,1966,1966,0
20250109,193400,343955513,1966,1966,1966,1966,0
20250109,193300,343955513,1966,1966,1966,1966,0
20250109,193200,343955513,1966,1966,1966,1966,0
20250109,193100,343955513,1966,1966,1966,1966,0
20250109,193000,343955513,1966,1966,1966,1966,0
20250109,192900,343955513,1966,1966,1966,1966,0
20250109,192800,343955513,1966,1966,1966,1966,0
20250109,192700,343955513,1966,1966,1966,1966,0
20250109,192600,343955513,1966,1966,1966,1966,0
20250109,192500,343955513,1966,1966,1966,1966,0
20250109,192400,343955513,1966,1966,1966,1966,0
20250109,192300,343955513,1966,1966,1966,1966,0
20250109,192200,343955513,1966,1966,1966,1966,0
20250109,192100,343955513,1966,1966,1966,1966,0
20250109,192000,343955513,1966,1966,1966,1966,0
20250109,191900,343955513,1966,1966,1966,1966,0
20250109,191800,343955513,1966,1966,1966,1966,0
20250109,191700,343955513,1966,1966,1966,1966,0
20250109,191600,343955513,1966,1966,1966,1966,0
20250109,191500,343955513,1966,1966,1966,1966,0
20250109,191400,343955513,1966,1966,1966,1966,0
20250109,191300,343955513,1966,1966,1966,1966,0
20250109,191200,343955513,1966,1966,1966,1966,0
20250109,191100,343955513,1966,1966,1966,1966,1228
20250109,191000,343955513,1966,1966,1966,1966,0
20250109,190900,343955513,1966,1966,1966,1966,0
20250109,190800,343955513,1966,1966,1966,1966,0
20250109,190700,343955513,1966,1966,1966,1966,0
20250109,190600,343955513,1966,1966,1966,1966,0
20250109,190500,343955513,1966,1966,1966,1966,0
20250109,190400,343955513,1966,1966,1966,1966,0
20250109,190300,343955513,1966,1966,1966,1966,0
20250109,190200,343955513,1966,1966,1966,1966,0
20250109,190100,343955513,1966,1966,1966,1966,0
20250109,190000,343955513,1966,1966,1966,1966,0
20250109,185900,343955513,1966,1966,1966,1966,0
20250109,185800,343955513,1966,1966,1966,1966,0
20250109,185700,343955513,1966,1966,1966,1966,0
20250109,185600,343955513,1966,1966,1966,1966,0
20250109,185500,343955513,1966,1966,1966,1966,0
20250109,185400,343955513,1966,1966,1966,1966,0
20250109,185300,343955513,1966,1966,1966,1966,0
20250109,185200,343955513,1966,1966,1966,1966,0
20250109,185100,343955513,1966,1966,1966,1966,0
20250109,185000,343955513,1966,1966,1966,1966,0
20250109,184900,343955513,1966,1966,1966,1966,0
20250109,184800,343955513,1966,1966,1966,1966,0
20250109,184700,343955513,1966,1966,1966,1966,0
20250109,184600,343955513,1966,1966,1966,1966,0
20250109,184500,343955513,1966,1966,1966,1966,0
20250109,184400,343955513,1966,1966,1966,1966,0
20250109,184300,343955513,1966,1966,1966,1966,0
20250109,184200,343955513,1966,1966,1966,1966,0
20250109,184100,343955513,1966,1966,1966,1966,1228
20250109,184000,343955513,1966,1966,1966,1966,0
20250109,183900,343955513,1966,1966,1966,1966,0
20250109,183800,343955513,1966,1966,1966,1966,0
20250109,183700,343955513,1966,1966,1966,1966,0
20250109,183600,343955513,1966,1966,1966,1966,0
20250109,183500,343955513,1966,1966,1966,1966,0
20250109,183400,343955513,1966,1966,1966,1966,0
20250109,183300,343955513,1966,1966,1966,1966,0
20250109,183200,343955513,1966,1966,1966,1966,0
20250109,183100,343955513,1966,1966,1966,1966,0
20250109,183000,343955513,1966,1966,1966,1966,0
20250109,182900,343955513,1966,1966,1966,1966,0
20250109,182800,343955513,1966,1966,1966,1966,0
20250109,182700,343955513,1966,1966,1966,1966,0
20250109,182600,343955513,1966,1966,1966,1966,0
20250109,182500,343955513,1966,1966,1966,1966,0
20250109,182400,343955513,1966,1966,1966,1966,0
20250109,182300,343955513,1966,1966,1966,1966,0
20250109,182200,343955513,1966,1966,1966,1966,0
20250109,182100,343955513,1966,1966,1966,1966,0
20250109,182000,343955513,1966,1966,1966,1966,0
20250109,181900,343955513,1966,1966,1966,1966,0
20250109,181800,343955513,1966,1966,1966,1966,0
20250109,181700,343955513,1966,1966,1966,1966,0
20250109,181600,343955513,1966,1966,1966,1966,0
20250109,181500,343955513,1966,1966,1966,1966,0
20250109,181400,343955513,1966,1966,1966,1966,0
20250109,181300,343955513,1966,1966,1966,1966,0
20250109,181200,343955513,1966,1966,1966,1966,0
20250109,181100,343955513,1966,1966,1966,1966,1228
20250109,181000,343955513,1966,1966,1966,1966,0
20250109,180900,343955513,1966,1966,1966,1966,0
20250109,180800,343955513,1966,1966,1966,1966,0
20250109,180700,343955513,1966,1966,1966,1966,0
20250109,180600,343955513,1966,1966,1966,1966,0
20250109,180500,343955513,1966,1966,1966,1966,0
20250109,180400,343955513,1966,1966,1966,1966,0
20250109,180300,343955513,1966,1966,1966,1966,0
20250109,180200,343955513,1966,1966,1966,1966,0
20250109,180100,343955513,1966,1966,1966,1966,0
20250109,180000,343955513,1966,1966,1966,1966,0
20250109,175900,343955513,1966,1966,1966,1966,0
20250109,175800,343955513,1966,1966,1966,1966,0
20250109,175700,343955513,1966,1966,1966,1966,0
20250109,175600,343955513,1966,1966,1966,1966,0
20250109,175500,343955513,1966,1966,1966,1966,0
20250109,175400,343955513,1966,1966,1966,1966,0
20250109,175300,343955513,1966,1966,1966,1966,0
20250109,175200,343955513,1966,1966,1966,1966,0
20250109,175100,343955513,1966,1966,1966,1966,0
20250109,175000,343955513,1966,1966,1966,1966,0
20250109,174900,343955513,1966,1966,1966,1966,0
20250109,174800,343955513,1966,1966,1966,1966,0
20250109,174700,343955513,1966,1966,1966,1966,0
20250109,174600,343955513,1966,1966,1966,1966,0
20250109,174500,343955513,1966,1966,1966,1966,0
20250109,174400,343955513,1966,1966,1966,1966,0
20250109,174300,343955513,1966,1966,1966,1966,0
20250109,174200,343955513,1966,1966,1966,1966,0
20250109,174100,343955513,1966,1966,1966,1966,1228
20250109,174000,343955513,1966,1966,1966,1966,0
20250109,173900,343955513,1966,1966,1966,1966,0
20250109,173800,343955513,1966,1966,1966,1966,0
20250109,173700,343955513,1966,1966,1966,1966,0
20250109,173600,343955513,1966,1966,1966,1966,0
20250109,173500,343955513,1966,1966,1966,1966,0
20250109,173400,343955513,1966,1966,1966,1966,0
20250109,173300,343955513,1966,1966,1966,1966,0
20250109,173200,343955513,1966,1966,1966,1966,0
20250109,173100,343955513,1966,1966,1966,1966,0
20250109,173000,343955513,1966,1966,1966,1966,0
20250109,172900,343955513,1966,1966,1966,1966,0
20250109,172800,343955513,1966,1966,1966,1966,0
20250109,172700,343955513,1966,1966,1966,1966,0
20250109,172600,343955513,1966,1966,1966,1966,0
20250109,172500,343955513,1966,1966,1966,1966,0
20250109,172400,343955513,1966,1966,1966,1966,0
20250109,172300,343955513,1966,1966,1966,1966,0
20250109,172200,343955513,1966,1966,1966,1966,0
20250109,172100,343955513,1966,1966,1966,1966,0
20250109,172000,343955513,1966,1966,1966,1966,0
20250109,171900,343955513,1966,1966,1966,1966,0
20250109,171800,343955513,1966,1966,1966,1966,0
20250109,171700,343955513,1966,1966,1966,1966,0
20250109,171600,343955513,1966,1966,1966,1966,0
20250109,171500,343955513,1966,1966,1966,1966,0
20250109,171400,343955513,1966,1966,1966,1966,0
20250109,171300,343955513,1966,1966,1966,1966,0
20250109,171200,343955513,1966,1966,1966,1966,0
20250109,171100,343955513,1966,1966,1966,1966,1228
20250109,171000,343955513,1966,1966,1966,1966,0
20250109,170900,343955513,1966,1966,1966,1966,0
20250109,170800,343955513,1966,1966,1966,1966,0
20250109,170700,343955513,1966,1966,1966,1966,0
20250109,170600,343955513,1966,1966,1966,1966,0
20250109,170500,343955513,1966,1966,1966,1966,0
20250109,170400,343955513,1966,1966,1966,1966,0
20250109,170300,343955513,1966,1966,1966,1966,0
20250109,170200,343955513,1966,1966,1966,1966,0
20250109,170100,343955513,1966,1966,1966,1966,0
20250109,170000,343955513,1966,1966,1966,1966,0
20250109,165900,343955513,1966,1966,1966,1966,0
20250109,165800,343955513,1966,1966,1966,1966,0
20250109,165700,343955513,1966,1966,1966,1966,0
20250109,165600,343955513,1966,1966,1966,1966,0
20250109,165500,343955513,1966,1966,1966,1966,0
20250109,165400,343955513,1966,1966,1966,1966,0
20250109,165300,343955513,1966,1966,1966,1966,0
20250109,165200,343955513,1966,1966,1966,1966,0
20250109,165100,343955513,1966,1966,1966,1966,0
20250109,165000,343955513,1966,1966,1966,1966,0
20250109,164900,343955513,1966,1966,1966,1966,0
20250109,164800,343955513,1966,1966,1966,1966,0
20250109,164700,343955513,1966,1966,1966,1966,0
20250109,164600,343955513,1966,1966,1966,1966,0
20250109,164500,343955513,1966,1966,1966,1966,0
20250109,164400,343955513,1966,1966,1966,1966,0
20250109,164300,343955513,1966,1966,1966,1966,0
20250109,164200,343955513,1966,1966,1966,1966,0
20250109,164100,343955513,1966,1966,1966,1966,1228
20250109,164000,343955513,1966,1966,1966,1966,0
20250109,163900,343955513,1966,1966,1966,1966,0
20250109,163800,343955513,1966,1966,1966,1966,0
20250109,163700,343955513,1966,1966,1966,1966,0
20250109,163600,343955513,1966,1966,1966,1966,0
20250109,163500,343955513,1966,1966,1966,1966,0
20250109,163400,343955513,1966,1966,1966,1966,0
20250109,163300,343955513,1966,1966,1966,1966,0
20250109,163200,343955513,1966,1966,1966,1966,0
20250109,163100,343955513,1966,1966,1966,1966,0
20250109,163000,343955513,1966,1966,1966,1966,0
20250109,162900,343955513,1966,1966,1966,1966,0
20250109,162800,343955513,1966,1966,1966,1966,0
20250109,162700,343955513,1966,1966,1966,1966,0
20250109,162600,343955513,1966,1966,1966,1966,0
20250109,162500,343955513,1966,1966,1966,1966,0
20250109,162400,343955513,1966,1966,1966,1966,0
20250109,162300,343955513,1966,1966,1966,1966,0
20250109,162200,343955513,1966,1966,1966,1966,0
20250109,162100,343955513,1966,1966,1966,1966,0
20250109,162000,343955513,1966,1966,1966,1966,0
20250109,161900,343955513,1966,1966,1966,1966,0
20250109,161800,343955513,1966,1966,1966,1966,0
20250109,161700,343955513,1966,1966,1966,1966,0
20250109,161600,343955513,1966,1966,1966,1966,0
20250109,161500,343955513,1966,1966,1966,1966,0
20250109,161400,343955513,1966,1966,1966,1966,0
20250109,161300,343955513,1966,1966,1966,1966,0
20250109,161200,343955513,1966,1966,1966,1966,0
20250109,161100,343955513,1966,1966,1966,1966,1228
20250109,161000,343955513,1966,1966,1966,1966,0
20250109,160900,343955513,1966,1966,1966,1966,0
20250109,160800,343955513,1966,1966,1966,1966,0
20250109,160700,343955513,1966,1966,1966,1966,0
20250109,160600,343955513,1966,1966,1966,1966,0
20250109,160500,343955513,1966,1966,1966,1966,0
20250109,160400,343955513,1966,1966,1966,1966,0
20250109,160300,343955513,1966,1966,1966,1966,0
20250109,160200,343955513,1966,1966,1966,1966,0
20250109,160100,343955513,1966,1966,1966,1966,0
20250109,160000,343955513,1966,1966,1966,1966,0
20250109,155900,343955513,1966,1966,1966,1966,0
20250109,155800,343955513,1966,1966,1966,1966,0
20250109,155700,343955513,1966,1966,1966,1966,0
20250109,155600,343955513,1966,1966,1966,1966,0
20250109,155500,343955513,1966,1966,1966,1966,0
20250109,155400,343955513,1966,1966,1966,1966,0
20250109,155300,343955513,1966,1966,1966,1966,0
20250109,155200,343955513,1966,1966,1966,1966,0
20250109,155100,343955513,1966,1966,1966,1966,0
20250109,155000,343955513,1966,1966,1966,1966,0
20250109,154900,343955513,1966,1966,1966,1966,0
20250109,154800,343955513,1966,1966,1966,1966,0
20250109,154700,343955513,1966,1966,1966,1966,0
20250109,154600,343955513,1966,1966,1966,1966,0
20250109,154500,343955513,1966,1966,1966,1966,0
20250109,154400,343955513,1966,1966,1966,1966,0
20250109,154300,343955513,1966,1966,1966,1966,0
20250109,154200,343955513,1966,1966,1966,1966,0
20250109,154100,343955513,1966,1966,1966,1966,1228
20250109,154000,343955513,1966,1966,1966,1966,0
20250109,153900,343955513,1966,1966,1966,1966,0
20250109,153800,343955513,1966,1966,1966,1966,0
20250109,153700,343955513,1966,1966,1966,1966,0
20250109,153600,343955513,1966,1966,1966,1966,0
20250109,153500,343955513,1966,1966,1966,1966,0
20250109,153400,343955513,1966,1966,1966,1966,0
20250109,153300,343955513,1966,1966,1966,1966,0
20250109,153200,343955513,1966,1966,1966,1966,0
20250109,153100,343955513,1966,1966,1966,1966,0
20250109,153000,343955513,1966,1966,1966,1966,1228
20250109,152900,341541265,1970,1970,1970,1970,0
20250109,152800,341541265,1970,1970,1970,1970,0
20250109,152700,341541265,1970,1970,1970,1970,0
20250109,152600,341541265,1970,1970,1970,1970,0
20250109,152500,341541265,1970,1970,1970,1970,0
20250109,152400,341541265,1970,1970,1970,1970,0
20250109,152300,341541265,1970,1970,1970,1970,0
20250109,152200,341541265,1970,1970,1970,1970,0
20250109,152100,341541265,1970,1970,1970,1970,0
20250109,152000,341541265,1970,1970,1970,1970,0
20250109,151900,341541265,1970,1966,1970,1966,442
20250109,151800,340670961,1966,1966,1966,1966,193
20250109,151700,340291523,1966,1965,1966,1965,299
20250109,151600,339703789,1963,1962,1963,1962,778
20250109,151500,338176753,1962,1962,1962,1962,841
20250109,151400,336526711,1962,1955,1962,1955,107
20250109,151300,336317519,1960,1955,1960,1955,1390
20250109,151200,333599119,1960,1960,1960,1960,0
20250109,151100,333599119,1960,1960,1960,1960,1076
20250109,151000,331490159,1955,1955,1955,1955,0
20250109,150900,331490159,1955,1955,1955,1955,253
20250109,150800,330995544,1955,1955,1955,1955,1000
20250109,150700,329040544,1962,1962,1962,1962,0
20250109,150600,329040544,1962,1955,1962,1955,764
20250109,150500,327545524,1953,1953,1953,1953,714
20250109,150400,326151082,1960,1958,1960,1958,2995
20250109,150300,320281538,1958,1958,1958,1958,0
20250109,150200,320281538,1958,1958,1958,1958,638
20250109,150100,319032334,1960,1959,1960,1959,125
20250109,150000,318787458,1959,1959,1959,1959,376
20250109,145900,318050874,1959,1958,1959,1958,5972
20250109,145800,306357668,1958,1958,1959,1958,7351
20250109,145700,291963409,1953,1953,1953,1953,0
20250109,145600,291963409,1953,1954,1957,1953,3591
20250109,145500,284949439,1957,1957,1957,1957,10
20250109,145400,284929869,1958,1958,1958,1958,1
20250109,145300,284927911,1957,1958,1958,1953,578
20250109,145200,283796547,1958,1958,1958,1958,0
20250109,145100,283796547,1958,1958,1958,1958,0
20250109,145000,283796547,1958,1958,1958,1958,0
20250109,144900,283796547,1958,1958,1958,1958,390
20250109,144800,283032927,1958,1958,1958,1958,25
20250109,144700,282983977,1958,1958,1958,1958,354
20250109,144600,282290845,1958,1958,1958,1958,0
20250109,144500,282290845,1958,1958,1958,1958,278
20250109,144400,281746521,1952,1952,1952,1952,0
20250109,144300,281746521,1952,1952,1952,1952,0
20250109,144200,281746521,1952,1952,1952,1952,112
20250109,144100,281527897,1958,1958,1958,1958,1000
20250109,144000,279569897,1958,1958,1958,1958,0
20250109,143900,279569897,1958,1958,1958,1958,0
20250109,143800,279569897,1958,1958,1958,1958,186
20250109,143700,279205709,1949,1953,1953,1949,1093
20250109,143600,277074022,1958,1958,1958,1958,0
20250109,143500,277074022,1958,1958,1958,1958,0
20250109,143400,277074022,1958,1958,1958,1958,0
20250109,143300,277074022,1958,1958,1958,1958,477
20250109,143200,276140056,1958,1958,1958,1958,0
20250109,143100,276140056,1958,1958,1958,1958,0
20250109,143000,276140056,1958,1958,1958,1958,3
20250109,142900,276134182,1952,1958,1958,1952,98
20250109,142800,275942874,1958,1958,1958,1958,0
20250109,142700,275942874,1958,1958,1958,1958,0
20250109,142600,275942874,1958,1958,1958,1958,361
20250109,142500,275236036,1958,1958,1958,1958,0
20250109,142400,275236036,1958,1958,1958,1958,1
20250109,142300,275234078,1957,1957,1957,1957,0
20250109,142200,275234078,1957,1957,1957,1957,225
20250109,142100,274793753,1958,1958,1958,1958,0
20250109,142000,274793753,1958,1958,1958,1958,10
20250109,141900,274774173,1958,1952,1958,1950,629
20250109,141800,273546414,1958,1958,1958,1958,1
20250109,141700,273544456,1958,1958,1958,1958,5
20250109,141600,273534666,1958,1958,1958,1952,4
20250109,141500,273526846,1952,1952,1952,1952,0
20250109,141400,273526846,1952,1952,1952,1952,0
20250109,141300,273526846,1952,1952,1952,1951,939
20250109,141200,271694357,1952,1952,1952,1952,0
20250109,141100,271694357,1952,1952,1952,1952,0
20250109,141000,271694357,1952,1952,1952,1952,0
20250109,140900,271694357,1952,1952,1952,1952,13
20250109,140800,271668981,1959,1959,1959,1959,0
20250109,140700,271668981,1959,1959,1959,1959,371
20250109,140600,270942192,1960,1960,1960,1960,0
20250109,140500,270942192,1960,1960,1960,1960,0
20250109,140400,270942192,1960,1960,1960,1960,0
20250109,140300,270942192,1960,1960,1960,1960,0
20250109,140200,270942192,1960,1960,1960,1960,419
20250109,140100,270120952,1960,1960,1960,1960,0
20250109,140000,270120952,1960,1960,1960,1960,0
20250109,135900,270120952,1960,1960,1960,1960,0
20250109,135800,270120952,1960,1960,1960,1960,354
20250109,135700,269427112,1959,1959,1959,1959,24
20250109,135600,269380096,1963,1963,1963,1963,0
20250109,135500,269380096,1963,1963,1963,1963,0
20250109,135400,269380096,1963,1960,1963,1960,281
20250109,135300,268829333,1951,1951,1951,1951,135
20250109,135200,268565948,1960,1960,1960,1960,200
20250109,135100,268173948,1957,1957,1957,1957,40
20250109,135000,268095668,1957,1957,1957,1957,140
20250109,134900,267821688,1964,1962,1964,1962,6
20250109,134800,267809911,1961,1955,1961,1955,1370
20250109,134700,265128925,1956,1956,1956,1956,90
20250109,134600,264952885,1956,1956,1956,1956,65
20250109,134500,264825745,1956,1956,1956,1956,0
20250109,134400,264825745,1956,1956,1956,1956,445
20250109,134300,263955325,1955,1955,1955,1955,123
20250109,134200,263714860,1954,1954,1954,1954,0
20250109,134100,263714860,1954,1954,1954,1954,279
20250109,134000,263169694,1954,1954,1954,1949,388
20250109,133900,262413031,1954,1954,1954,1954,5
20250109,133800,262403261,1954,1954,1954,1954,60
20250109,133700,262286021,1954,1954,1954,1954,466
20250109,133600,261375457,1954,1954,1954,1954,0
20250109,133500,261375457,1954,1954,1954,1954,0
20250109,133400,261375457,1954,1950,1954,1950,443
20250109,133300,260510159,1954,1954,1954,1954,0
20250109,133200,260510159,1954,1954,1954,1954,343
20250109,133100,259839937,1954,1954,1954,1954,0
20250109,133000,259839937,1954,1953,1954,1953,13
20250109,132900,259814540,1953,1950,1954,1950,270
20250109,132800,259286967,1954,1954,1954,1954,0
20250109,132700,259286967,1954,1954,1954,1954,320
20250109,132600,258661687,1954,1954,1954,1954,0
20250109,132500,258661687,1954,1954,1954,1954,0
20250109,132400,258661687,1954,1953,1954,1953,1347
20250109,132300,256030519,1953,1953,1953,1953,0
20250109,132200,256030519,1953,1953,1953,1953,0
20250109,132100,256030519,1953,1953,1953,1953,328
20250109,132000,255389935,1953,1953,1953,1953,1
20250109,131900,255387982,1953,1953,1953,1953,0
20250109,131800,255387982,1953,1953,1953,1953,473
20250109,131700,254464213,1953,1953,1953,1953,0
20250109,131600,254464213,1953,1953,1953,1953,0
20250109,131500,254464213,1953,1953,1953,1953,3500
20250109,131400,247628713,1946,1946,1946,1946,90
20250109,131300,247453573,1946,1946,1946,1946,0
20250109,131200,247453573,1946,1946,1946,1946,1
20250109,131100,247451627,1953,1953,1953,1953,21
20250109,131000,247410614,1953,1953,1953,1953,0
20250109,130900,247410614,1953,1953,1953,1953,1
20250109,130800,247408661,1944,1944,1944,1944,0
20250109,130700,247408661,1944,1944,1944,1944,0
20250109,130600,247408661,1944,1944,1944,1944,1139
20250109,130500,245194445,1950,1950,1950,1950,0
20250109,130400,245194445,1950,1950,1950,1950,519
20250109,130300,244182395,1952,1952,1952,1952,0
20250109,130200,244182395,1952,1945,1952,1945,1538
20250109,130100,241190978,1945,1945,1945,1945,0
20250109,130000,241190978,1945,1945,1945,1945,0
20250109,125900,241190978,1945,1945,1945,1945,6169
20250109,125800,229192273,1946,1946,1946,1946,0
20250109,125700,229192273,1946,1946,1946,1946,5091
20250109,125600,219285187,1947,1948,1957,1947,607
20250109,125500,218103347,1947,1948,1957,1947,2744
20250109,125400,212759526,1948,1949,1949,1948,1896
20250109,125300,209065711,1948,1948,1948,1948,0
20250109,125200,209065711,1948,1949,1949,1948,30
20250109,125100,209007261,1948,1948,1948,1948,0
20250109,125000,209007261,1948,1951,1951,1948,855
20250109,124900,207340251,1948,1951,1951,1948,6030
20250109,124800,195585899,1952,1952,1952,1952,244
20250109,124700,195109611,1953,1953,1953,1953,3
20250109,124600,195103752,1952,1957,1957,1952,1762
20250109,124500,191658908,1966,1966,1966,1966,0
20250109,124400,191658908,1966,1966,1966,1966,0
20250109,124300,191658908,1966,1966,1966,1966,0
20250109,124200,191658908,1966,1966,1966,1966,208
20250109,124100,191249980,1956,1959,1959,1956,149
20250109,124000,190958141,1967,1967,1967,1967,0
20250109,123900,190958141,1967,1967,1967,1967,1
20250109,123800,190956174,1967,1967,1967,1967,1
20250109,123700,190954207,1960,1960,1960,1960,0
20250109,123600,190954207,1960,1960,1960,1960,16
20250109,123500,190922847,1969,1969,1969,1969,0
20250109,123400,190922847,1969,1969,1969,1969,0
20250109,123300,190922847,1969,1969,1969,1969,0
20250109,123200,190922847,1969,1969,1969,1969,0
20250109,123100,190922847,1969,1969,1969,1969,0
20250109,123000,190922847,1969,1969,1969,1969,0
20250109,122900,190922847,1969,1969,1969,1969,0
20250109,122800,190922847,1969,1969,1969,1969,0
20250109,122700,190922847,1969,1969,1969,1969,0
20250109,122600,190922847,1969,1969,1969,1969,0
20250109,122500,190922847,1969,1969,1969,1969,0
20250109,122400,190922847,1969,1969,1969,1969,0
20250109,122300,190922847,1969,1969,1969,1969,1
20250109,122200,190920878,1965,1965,1965,1965,100
20250109,122100,190724378,1969,1969,1969,1969,100
20250109,122000,190527478,1970,1970,1970,1970,0
20250109,121900,190527478,1970,1960,1970,1960,1011
20250109,121800,188545868,1960,1960,1960,1960,0
20250109,121700,188545868,1960,1960,1960,1960,1
20250109,121600,188543908,1953,1953,1953,1953,32
20250109,121500,188481412,1960,1960,1960,1960,0
20250109,121400,188481412,1960,1960,1960,1960,5
20250109,121300,188471612,1960,1960,1960,1960,0
20250109,121200,188471612,1960,1960,1960,1960,0
20250109,121100,188471612,1960,1960,1960,1960,0
20250109,121000,188471612,1960,1959,1960,1959,82
20250109,120900,188310973,1959,1959,1959,1959,0
20250109,120800,188310973,1959,1959,1959,1959,0
20250109,120700,188310973,1959,1959,1959,1952,6
20250109,120600,188299240,1952,1957,1959,1952,228
20250109,120500,187854168,1959,1959,1959,1959,0
20250109,120400,187854168,1959,1959,1959,1959,0
20250109,120300,187854168,1959,1953,1959,1953,36
20250109,120200,187783854,1951,1950,1959,1950,477
20250109,120100,186853466,1959,1959,1959,1959,0
20250109,120000,186853466,1959,1959,1959,1959,0
20250109,115900,186853466,1959,1959,1959,1959,30
20250109,115800,186794696,1959,1952,1959,1951,6626
20250109,115700,173864254,1959,1953,1959,1953,3
20250109,115600,173858389,1959,1959,1959,1959,0
20250109,115500,173858389,1959,1959,1959,1959,0
20250109,115400,173858389,1959,1959,1959,1959,0
20250109,115300,173858389,1959,1959,1959,1959,0
20250109,115200,173858389,1959,1959,1959,1959,0
20250109,115100,173858389,1959,1959,1959,1959,0
20250109,115000,173858389,1959,1959,1959,1959,0
20250109,114900,173858389,1959,1959,1959,1959,0
20250109,114800,173858389,1959,1959,1959,1959,423
20250109,114700,173029732,1959,1959,1959,1959,1
20250109,114600,173027773,1959,1959,1959,1959,0
20250109,114500,173027773,1959,1959,1959,1959,8
20250109,114400,173012101,1959,1950,1959,1950,2
20250109,114300,173008192,1951,1951,1951,1951,1
20250109,114200,173006241,1950,1951,1960,1950,6
20250109,114100,172994513,1960,1960,1960,1960,1
20250109,114000,172992553,1950,1950,1950,1950,1
20250109,113900,172990603,1960,1960,1960,1960,0
20250109,113800,172990603,1960,1960,1960,1960,0
20250109,113700,172990603,1960,1960,1960,1960,0
20250109,113600,172990603,1960,1960,1960,1960,0
20250109,113500,172990603,1960,1960,1960,1960,0
20250109,113400,172990603,1960,1951,1960,1949,400
20250109,113300,172210573,1959,1959,1959,1959,0
20250109,113200,172210573,1959,1959,1959,1959,1
20250109,113100,172208614,1960,1960,1960,1960,0
20250109,113000,172208614,1960,1960,1960,1960,0
20250109,112900,172208614,1960,1960,1960,1960,0
20250109,112800,172208614,1960,1960,1960,1960,1
20250109,112700,172206654,1950,1950,1950,1950,0
20250109,112600,172206654,1950,1950,1950,1950,0
20250109,112500,172206654,1950,1951,1951,1950,16
20250109,112400,172175441,1960,1960,1960,1960,1
20250109,112300,172173481,1950,1950,1950,1950,0
20250109,112200,172173481,1950,1950,1950,1950,200
20250109,112100,171783481,1960,1960,1960,1960,0
20250109,112000,171783481,1960,1960,1960,1960,0
20250109,111900,171783481,1960,1960,1960,1960,0
20250109,111800,171783481,1960,1960,1960,1960,0
20250109,111700,171783481,1960,1960,1960,1960,0
20250109,111600,171783481,1960,1960,1960,1960,0
20250109,111500,171783481,1960,1960,1960,1960,1
20250109,111400,171781521,1950,1950,1950,1950,135
20250109,111300,171518271,1960,1960,1960,1960,0
20250109,111200,171518271,1960,1952,1960,1952,16
20250109,111100,171487031,1960,1949,1960,1949,47
20250109,111000,171395329,1949,1949,1949,1949,103
20250109,110900,171194582,1960,1950,1960,1949,638
20250109,110800,169950032,1950,1952,1952,1950,1402
20250109,110700,167216051,1952,1960,1960,1952,1068
20250109,110600,165131011,1960,1960,1960,1960,0
20250109,110500,165131011,1960,1960,1960,1960,1
20250109,110400,165129051,1952,1952,1952,1952,1
20250109,110300,165127099,1960,1960,1960,1960,0
20250109,110200,165127099,1960,1960,1960,1960,0
20250109,110100,165127099,1960,1952,1960,1952,3
20250109,110000,165121235,1960,1960,1960,1960,0
20250109,105900,165121235,1960,1960,1960,1960,1
20250109,105800,165119275,1960,1960,1960,1960,0
20250109,105700,165119275,1960,1960,1960,1960,3
20250109,105600,165113395,1960,1960,1960,1960,0
20250109,105500,165113395,1960,1960,1960,1960,0
20250109,105400,165113395,1960,1959,1960,1959,14
20250109,105300,165085968,1959,1959,1959,1959,110
20250109,105200,164870478,1959,1959,1959,1959,1
20250109,105100,164868519,1951,1951,1951,1951,8
20250109,105000,164852911,1959,1959,1959,1959,1
20250109,104900,164850952,1949,1959,1959,1949,56
20250109,104800,164741798,1959,1959,1959,1959,0
20250109,104700,164741798,1959,1952,1959,1950,1012
20250109,104600,162767870,1952,1952,1952,1952,0
20250109,104500,162767870,1952,1952,1952,1952,45
20250109,104400,162680030,1953,1953,1953,1953,0
20250109,104300,162680030,1953,1953,1953,1953,0
20250109,104200,162680030,1953,1953,1953,1953,0
20250109,104100,162680030,1953,1953,1953,1953,0
20250109,104000,162680030,1953,1953,1953,1953,0
20250109,103900,162680030,1953,1954,1954,1953,786
20250109,103800,161144860,1953,1953,1953,1953,0
20250109,103700,161144860,1953,1972,1972,1953,48
20250109,103600,161050527,1951,1951,1951,1951,10
20250109,103500,161031017,1960,1953,1960,1953,3000
20250109,103400,155162587,1946,1946,1946,1946,10
20250109,103300,155143127,1946,1947,1947,1946,1000
20250109,103200,153196685,1948,1948,1948,1948,0
20250109,103100,153196685,1948,1948,1948,1948,1
20250109,103000,153194737,1948,1948,1948,1948,2
20250109,102900,153190841,1948,1948,1948,1948,1
20250109,102800,153188893,1947,1947,1947,1947,0
20250109,102700,153188893,1947,1947,1947,1947,0
20250109,102600,153188893,1947,1947,1947,1947,0
20250109,102500,153188893,1947,1948,1948,1947,1180
20250109,102400,150890703,1948,1948,1948,1948,0
20250109,102300,150890703,1948,1949,1949,1948,1670
20250109,102200,147636189,1950,1950,1950,1950,200
20250109,102100,147246189,1954,1954,1954,1954,2
20250109,102000,147242281,1954,1954,1954,1954,100
20250109,101900,147046881,1950,1950,1950,1950,7
20250109,101800,147033231,1950,1950,1950,1950,120
20250109,101700,146799231,1950,1950,1950,1950,0
20250109,101600,146799231,1950,1950,1950,1950,650
20250109,101500,145531731,1950,1951,1951,1950,6493
20250109,101400,132868767,1952,1954,1954,1952,330
20250109,101300,132224277,1954,1954,1954,1954,175
20250109,101200,131882327,1954,1954,1954,1954,0
20250109,101100,131882327,1954,1954,1954,1954,1064
20250109,101000,129803271,1954,1960,1960,1954,1296
20250109,100900,127270241,1960,1960,1960,1960,3
20250109,100800,127264361,1960,1960,1960,1960,10
20250109,100700,127244761,1956,1956,1956,1956,0
20250109,100600,127244761,1956,1956,1956,1956,103
20250109,100500,127043293,1956,1956,1956,1956,0
20250109,100400,127043293,1956,1956,1956,1956,114
20250109,100300,126820309,1956,1956,1956,1956,24
20250109,100200,126773365,1956,1956,1956,1956,1
20250109,100100,126771409,1960,1957,1960,1956,886
20250109,100000,125037646,1960,1960,1960,1960,7
20250109,095900,125023926,1960,1960,1960,1960,20
20250109,095800,124984726,1960,1960,1960,1960,11
20250109,095700,124963166,1960,1960,1960,1960,45
20250109,095600,124874966,1958,1958,1958,1958,70
20250109,095500,124737906,1957,1957,1957,1957,0
20250109,095400,124737906,1957,1958,1958,1957,30
20250109,095300,124679186,1956,1956,1956,1956,0
20250109,095200,124679186,1956,1956,1956,1956,0
20250109,095100,124679186,1956,1956,1956,1956,0
20250109,095000,124679186,1956,1956,1956,1956,9
20250109,094900,124661582,1955,1956,1956,1955,510
20250109,094800,123664531,1960,1960,1960,1960,0
20250109,094700,123664531,1960,1956,1960,1956,1282
20250109,094600,121153039,1956,1960,1960,1956,605
20250109,094500,119967259,1955,1957,1957,1955,50
20250109,094400,119869489,1962,1962,1962,1962,1
20250109,094300,119867527,1962,1958,1962,1954,1673
20250109,094200,116592834,1958,1959,1967,1958,7150
20250109,094100,102592604,1967,1967,1967,1967,1
20250109,094000,102590637,1959,1960,1960,1959,1334
20250109,093900,99977329,1968,1968,1968,1968,0
20250109,093800,99977329,1968,1963,1968,1960,2101
20250109,093700,95857401,1963,1963,1963,1963,5
20250109,093600,95847586,1964,1965,1965,1961,6070
20250109,093500,83931867,1964,1965,1965,1964,4000
20250109,093400,76073819,1968,1968,1968,1965,1020
20250109,093300,74068908,1968,1968,1968,1968,25
20250109,093200,74019708,1968,1968,1968,1968,75
20250109,093100,73872108,1973,1973,1973,1973,659
20250109,093000,72571901,1973,1973,1973,1973,957
20250109,092900,70683740,1973,1973,1973,1973,100
20250109,092800,70486440,1973,1973,1973,1973,1
20250109,092700,70484467,1973,1973,1973,1973,0
20250109,092600,70484467,1973,1973,1973,1973,26
20250109,092500,70433169,1966,1973,1973,1966,3049
20250109,092400,64438678,1969,1970,1975,1969,2979
20250109,092300,58572551,1970,1971,1971,1970,900
20250109,092200,56799524,1979,1979,1979,1979,0
20250109,092100,56799524,1979,1970,1979,1970,1255
20250109,092000,54326625,1980,1980,1980,1980,0
20250109,091900,54326625,1980,1965,1980,1965,722
20250109,091800,52907880,1964,1964,1964,1964,0
20250109,091700,52907880,1964,1971,1972,1964,8835
20250109,091600,35522679,1982,1982,1982,1970,6525
20250109,091500,22663699,1973,1974,1974,1973,142
20250109,091400,22383413,1983,1983,1983,1983,30
20250109,091300,22323923,1975,1976,1976,1975,799
20250109,091200,20745824,1984,1976,1984,1976,28
20250109,091100,20690488,1976,1976,1976,1975,2079
20250109,091000,16582781,1974,1987,1987,1974,601
20250109,090900,15396394,1987,1987,1987,1987,1
20250109,090800,15394407,1986,1986,1986,1986,2000
20250109,090700,11422407,1986,1974,1986,1974,494
20250109,090600,10447227,1987,1987,1987,1987,0
20250109,090500,10447227,1987,1973,1987,1973,461
20250109,090400,9536806,1973,1973,1973,1973,310
20250109,090300,8925176,1986,1971,1986,1971,101
20250109,090200,8726090,1972,1987,1987,1972,999
20250109,090100,6753944,1972,1972,1972,1972,0
20250109,090000,6753944,1972,1969,1972,1969,3428