KissMeData/004770/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184400,640445702,1955,1955,1955,1955,8855
20250212,184300,640445702,1955,1955,1955,1955,0
20250212,184200,640445702,1955,1955,1955,1955,0
20250212,184100,640445702,1955,1955,1955,1955,0
20250212,184000,640445702,1955,1955,1955,1955,0
20250212,183900,640445702,1955,1955,1955,1955,0
20250212,183800,640445702,1955,1955,1955,1955,0
20250212,183700,640445702,1955,1955,1955,1955,0
20250212,183600,640445702,1955,1955,1955,1955,0
20250212,183500,640445702,1955,1955,1955,1955,0
20250212,183400,640445702,1955,1955,1955,1955,0
20250212,183300,640445702,1955,1955,1955,1955,0
20250212,183200,640445702,1955,1955,1955,1955,0
20250212,183100,640445702,1955,1955,1955,1955,0
20250212,183000,640445702,1955,1955,1955,1955,0
20250212,182900,640445702,1955,1955,1955,1955,0
20250212,182800,640445702,1955,1955,1955,1955,0
20250212,182700,640445702,1955,1955,1955,1955,0
20250212,182600,640445702,1955,1955,1955,1955,0
20250212,182500,640445702,1955,1955,1955,1955,0
20250212,182400,640445702,1955,1955,1955,1955,0
20250212,182300,640445702,1955,1955,1955,1955,0
20250212,182200,640445702,1955,1955,1955,1955,0
20250212,182100,640445702,1955,1955,1955,1955,0
20250212,182000,640445702,1955,1955,1955,1955,0
20250212,181900,640445702,1955,1955,1955,1955,0
20250212,181800,640445702,1955,1955,1955,1955,0
20250212,181700,640445702,1955,1955,1955,1955,0
20250212,181600,640445702,1955,1955,1955,1955,0
20250212,181500,640445702,1955,1955,1955,1955,0
20250212,181400,640445702,1955,1955,1955,1955,8855
20250212,181300,640445702,1955,1955,1955,1955,0
20250212,181200,640445702,1955,1955,1955,1955,0
20250212,181100,640445702,1955,1955,1955,1955,0
20250212,181000,640445702,1955,1955,1955,1955,0
20250212,180900,640445702,1955,1955,1955,1955,0
20250212,180800,640445702,1955,1955,1955,1955,0
20250212,180700,640445702,1955,1955,1955,1955,0
20250212,180600,640445702,1955,1955,1955,1955,0
20250212,180500,640445702,1955,1955,1955,1955,0
20250212,180400,640445702,1955,1955,1955,1955,0
20250212,180300,640445702,1955,1955,1955,1955,0
20250212,180200,640445702,1955,1955,1955,1955,0
20250212,180100,640445702,1955,1955,1955,1955,0
20250212,180000,640445702,1955,1955,1955,1955,0
20250212,175900,640445702,1955,1955,1955,1955,0
20250212,175800,640445702,1955,1955,1955,1955,0
20250212,175700,640445702,1955,1955,1955,1955,0
20250212,175600,640445702,1955,1955,1955,1955,0
20250212,175500,640445702,1955,1955,1955,1955,0
20250212,175400,640445702,1955,1955,1955,1955,0
20250212,175300,640445702,1955,1955,1955,1955,0
20250212,175200,640445702,1955,1955,1955,1955,0
20250212,175100,640445702,1955,1955,1955,1955,0
20250212,175000,640445702,1955,1955,1955,1955,0
20250212,174900,640445702,1955,1955,1955,1955,0
20250212,174800,640445702,1955,1955,1955,1955,0
20250212,174700,640445702,1955,1955,1955,1955,0
20250212,174600,640445702,1955,1955,1955,1955,0
20250212,174500,640445702,1955,1955,1955,1955,0
20250212,174400,640445702,1955,1955,1955,1955,8855
20250212,174300,640445702,1955,1955,1955,1955,0
20250212,174200,640445702,1955,1955,1955,1955,0
20250212,174100,640445702,1955,1955,1955,1955,0
20250212,174000,640445702,1955,1955,1955,1955,0
20250212,173900,640445702,1955,1955,1955,1955,0
20250212,173800,640445702,1955,1955,1955,1955,0
20250212,173700,640445702,1955,1955,1955,1955,0
20250212,173600,640445702,1955,1955,1955,1955,0
20250212,173500,640445702,1955,1955,1955,1955,0
20250212,173400,640445702,1955,1955,1955,1955,0
20250212,173300,640445702,1955,1955,1955,1955,0
20250212,173200,640445702,1955,1955,1955,1955,0
20250212,173100,640445702,1955,1955,1955,1955,0
20250212,173000,640445702,1955,1955,1955,1955,0
20250212,172900,640445702,1955,1955,1955,1955,0
20250212,172800,640445702,1955,1955,1955,1955,0
20250212,172700,640445702,1955,1955,1955,1955,0
20250212,172600,640445702,1955,1955,1955,1955,0
20250212,172500,640445702,1955,1955,1955,1955,0
20250212,172400,640445702,1955,1955,1955,1955,0
20250212,172300,640445702,1955,1955,1955,1955,0
20250212,172200,640445702,1955,1955,1955,1955,0
20250212,172100,640445702,1955,1955,1955,1955,0
20250212,172000,640445702,1955,1955,1955,1955,0
20250212,171900,640445702,1955,1955,1955,1955,0
20250212,171800,640445702,1955,1955,1955,1955,0
20250212,171700,640445702,1955,1955,1955,1955,0
20250212,171600,640445702,1955,1955,1955,1955,0
20250212,171500,640445702,1955,1955,1955,1955,0
20250212,171400,640445702,1955,1955,1955,1955,8855
20250212,171300,640445702,1955,1955,1955,1955,0
20250212,171200,640445702,1955,1955,1955,1955,0
20250212,171100,640445702,1955,1955,1955,1955,0
20250212,171000,640445702,1955,1955,1955,1955,0
20250212,170900,640445702,1955,1955,1955,1955,0
20250212,170800,640445702,1955,1955,1955,1955,0
20250212,170700,640445702,1955,1955,1955,1955,0
20250212,170600,640445702,1955,1955,1955,1955,0
20250212,170500,640445702,1955,1955,1955,1955,0
20250212,170400,640445702,1955,1955,1955,1955,0
20250212,170300,640445702,1955,1955,1955,1955,0
20250212,170200,640445702,1955,1955,1955,1955,0
20250212,170100,640445702,1955,1955,1955,1955,0
20250212,170000,640445702,1955,1955,1955,1955,0
20250212,165900,640445702,1955,1955,1955,1955,0
20250212,165800,640445702,1955,1955,1955,1955,0
20250212,165700,640445702,1955,1955,1955,1955,0
20250212,165600,640445702,1955,1955,1955,1955,0
20250212,165500,640445702,1955,1955,1955,1955,0
20250212,165400,640445702,1955,1955,1955,1955,0
20250212,165300,640445702,1955,1955,1955,1955,0
20250212,165200,640445702,1955,1955,1955,1955,0
20250212,165100,640445702,1955,1955,1955,1955,0
20250212,165000,640445702,1955,1955,1955,1955,0
20250212,164900,640445702,1955,1955,1955,1955,0
20250212,164800,640445702,1955,1955,1955,1955,0
20250212,164700,640445702,1955,1955,1955,1955,0
20250212,164600,640445702,1955,1955,1955,1955,0
20250212,164500,640445702,1955,1955,1955,1955,0
20250212,164400,640445702,1955,1955,1955,1955,8855
20250212,164300,640445702,1955,1955,1955,1955,0
20250212,164200,640445702,1955,1955,1955,1955,0
20250212,164100,640445702,1955,1955,1955,1955,0
20250212,164000,640445702,1955,1955,1955,1955,0
20250212,163900,640445702,1955,1955,1955,1955,0
20250212,163800,640445702,1955,1955,1955,1955,0
20250212,163700,640445702,1955,1955,1955,1955,0
20250212,163600,640445702,1955,1955,1955,1955,0
20250212,163500,640445702,1955,1955,1955,1955,0
20250212,163400,640445702,1955,1955,1955,1955,0
20250212,163300,640445702,1955,1955,1955,1955,0
20250212,163200,640445702,1955,1955,1955,1955,0
20250212,163100,640445702,1955,1955,1955,1955,0
20250212,163000,640445702,1955,1955,1955,1955,0
20250212,162900,640445702,1955,1955,1955,1955,0
20250212,162800,640445702,1955,1955,1955,1955,0
20250212,162700,640445702,1955,1955,1955,1955,0
20250212,162600,640445702,1955,1955,1955,1955,0
20250212,162500,640445702,1955,1955,1955,1955,0
20250212,162400,640445702,1955,1955,1955,1955,0
20250212,162300,640445702,1955,1955,1955,1955,0
20250212,162200,640445702,1955,1955,1955,1955,0
20250212,162100,640445702,1955,1955,1955,1955,0
20250212,162000,640445702,1955,1955,1955,1955,0
20250212,161900,640445702,1955,1955,1955,1955,0
20250212,161800,640445702,1955,1955,1955,1955,0
20250212,161700,640445702,1955,1955,1955,1955,0
20250212,161600,640445702,1955,1955,1955,1955,0
20250212,161500,640445702,1955,1955,1955,1955,0
20250212,161400,640445702,1955,1955,1955,1955,8855
20250212,161300,640445702,1955,1955,1955,1955,0
20250212,161200,640445702,1955,1955,1955,1955,0
20250212,161100,640445702,1955,1955,1955,1955,0
20250212,161000,640445702,1955,1955,1955,1955,0
20250212,160900,640445702,1955,1955,1955,1955,0
20250212,160800,640445702,1955,1955,1955,1955,0
20250212,160700,640445702,1955,1955,1955,1955,0
20250212,160600,640445702,1955,1955,1955,1955,0
20250212,160500,640445702,1955,1955,1955,1955,0
20250212,160400,640445702,1955,1955,1955,1955,0
20250212,160300,640445702,1955,1955,1955,1955,0
20250212,160200,640445702,1955,1955,1955,1955,0
20250212,160100,640445702,1955,1955,1955,1955,0
20250212,160000,640445702,1955,1955,1955,1955,0
20250212,155900,640445702,1955,1955,1955,1955,0
20250212,155800,640445702,1955,1955,1955,1955,0
20250212,155700,640445702,1955,1955,1955,1955,0
20250212,155600,640445702,1955,1955,1955,1955,0
20250212,155500,640445702,1955,1955,1955,1955,0
20250212,155400,640445702,1955,1955,1955,1955,0
20250212,155300,640445702,1955,1955,1955,1955,0
20250212,155200,640445702,1955,1955,1955,1955,0
20250212,155100,640445702,1955,1955,1955,1955,0
20250212,155000,640445702,1955,1955,1955,1955,0
20250212,154900,640445702,1955,1955,1955,1955,0
20250212,154800,640445702,1955,1955,1955,1955,0
20250212,154700,640445702,1955,1955,1955,1955,0
20250212,154600,640445702,1955,1955,1955,1955,0
20250212,154500,640445702,1955,1955,1955,1955,0
20250212,154400,640445702,1955,1955,1955,1955,8855
20250212,154300,640445702,1955,1955,1955,1955,0
20250212,154200,640445702,1955,1955,1955,1955,0
20250212,154100,640445702,1955,1955,1955,1955,0
20250212,154000,640445702,1955,1955,1955,1955,0
20250212,153900,640445702,1955,1955,1955,1955,0
20250212,153800,640445702,1955,1955,1955,1955,0
20250212,153700,640445702,1955,1955,1955,1955,0
20250212,153600,640445702,1955,1955,1955,1955,0
20250212,153500,640445702,1955,1955,1955,1955,0
20250212,153400,640445702,1955,1955,1955,1955,0
20250212,153300,640445702,1955,1955,1955,1955,0
20250212,153200,640445702,1955,1955,1955,1955,0
20250212,153100,640445702,1955,1955,1955,1955,0
20250212,153000,640445702,1955,1955,1955,1955,8855
20250212,152900,623134177,1958,1958,1958,1958,0
20250212,152800,623134177,1958,1958,1958,1958,0
20250212,152700,623134177,1958,1958,1958,1958,0
20250212,152600,623134177,1958,1958,1958,1958,0
20250212,152500,623134177,1958,1958,1958,1958,0
20250212,152400,623134177,1958,1958,1958,1958,0
20250212,152300,623134177,1958,1958,1958,1958,0
20250212,152200,623134177,1958,1958,1958,1958,0
20250212,152100,623134177,1958,1958,1958,1958,0
20250212,152000,623134177,1958,1958,1958,1958,0
20250212,151900,623134177,1958,1958,1958,1958,1170
20250212,151800,620843317,1958,1958,1958,1958,42
20250212,151700,620761081,1958,1958,1958,1958,631
20250212,151600,619525583,1963,1963,1963,1963,0
20250212,151500,619525583,1963,1963,1963,1963,61
20250212,151400,619405840,1956,1956,1956,1956,0
20250212,151300,619405840,1956,1957,1957,1956,60
20250212,151200,619288476,1956,1956,1964,1956,1475
20250212,151100,616402825,1956,1962,1964,1956,2315
20250212,151000,611872328,1962,1962,1962,1962,1
20250212,150900,611870366,1955,1961,1961,1955,6059
20250212,150800,600009742,1962,1962,1962,1962,1
20250212,150700,600007780,1962,1961,1962,1961,2702
20250212,150600,594707457,1962,1962,1962,1962,1
20250212,150500,594705495,1960,1960,1960,1960,1
20250212,150400,594703535,1959,1962,1962,1959,3000
20250212,150300,588826331,1960,1960,1960,1960,1614
20250212,150200,585662891,1960,1961,1962,1960,13294
20250212,150100,559602360,1964,1964,1964,1964,1
20250212,150000,559600396,1965,1965,1965,1965,50
20250212,145900,559502146,1961,1962,1962,1961,5000
20250212,145800,549697145,1961,1962,1962,1961,464
20250212,145700,548787183,1967,1967,1967,1967,0
20250212,145600,548787183,1967,1967,1967,1967,0
20250212,145500,548787183,1967,1967,1967,1967,0
20250212,145400,548787183,1967,1967,1967,1967,1
20250212,145300,548785216,1961,1962,1962,1961,100
20250212,145200,548589061,1962,1962,1962,1962,101
20250212,145100,548390899,1962,1962,1962,1961,101
20250212,145000,548192784,1961,1962,1962,1961,32
20250212,144900,548130030,1962,1962,1962,1961,444
20250212,144800,547258923,1961,1961,1961,1961,317
20250212,144700,546637286,1961,1962,1962,1961,175
20250212,144600,546294077,1962,1962,1962,1962,400
20250212,144500,545509277,1962,1962,1962,1962,1
20250212,144400,545507315,1962,1967,1967,1962,1588
20250212,144300,542391452,1968,1968,1968,1968,0
20250212,144200,542391452,1968,1968,1968,1968,0
20250212,144100,542391452,1968,1968,1968,1968,0
20250212,144000,542391452,1968,1963,1968,1962,550
20250212,143900,541311740,1962,1962,1962,1962,0
20250212,143800,541311740,1962,1962,1962,1962,1
20250212,143700,541309778,1962,1962,1962,1962,1000
20250212,143600,539347778,1963,1963,1963,1963,400
20250212,143500,538562578,1962,1962,1962,1962,1
20250212,143400,538560616,1961,1962,1962,1961,867
20250212,143300,536860428,1962,1962,1962,1962,0
20250212,143200,536860428,1962,1961,1962,1961,614
20250212,143100,535656040,1962,1962,1962,1962,40
20250212,143000,535577560,1961,1962,1962,1960,3390
20250212,142900,528927675,1963,1963,1963,1962,892
20250212,142800,527177479,1964,1964,1964,1964,1
20250212,142700,527175515,1963,1963,1963,1963,0
20250212,142600,527175515,1963,1963,1963,1963,1113
20250212,142500,524990696,1966,1966,1966,1966,0
20250212,142400,524990696,1966,1966,1966,1966,1
20250212,142300,524988730,1963,1963,1963,1963,1
20250212,142200,524986767,1963,1964,1964,1963,774
20250212,142100,523467404,1968,1968,1968,1968,0
20250212,142000,523467404,1968,1968,1968,1968,120
20250212,141900,523231244,1970,1970,1970,1970,0
20250212,141800,523231244,1970,1970,1970,1970,5
20250212,141700,523221394,1970,1970,1970,1970,8
20250212,141600,523205634,1970,1970,1970,1970,1
20250212,141500,523203664,1970,1970,1970,1970,60
20250212,141400,523085464,1970,1969,1970,1969,12806
20250212,141300,497861477,1962,1964,1969,1962,1600
20250212,141200,494715802,1964,1964,1964,1964,0
20250212,141100,494715802,1964,1964,1964,1964,0
20250212,141000,494715802,1964,1964,1964,1964,0
20250212,140900,494715802,1964,1964,1964,1964,0
20250212,140800,494715802,1964,1964,1964,1964,0
20250212,140700,494715802,1964,1964,1964,1964,9
20250212,140600,494698126,1965,1965,1965,1965,0
20250212,140500,494698126,1965,1965,1965,1965,0
20250212,140400,494698126,1965,1961,1965,1961,701
20250212,140300,493321465,1960,1960,1960,1960,0
20250212,140200,493321465,1960,1960,1960,1960,0
20250212,140100,493321465,1960,1960,1960,1960,0
20250212,140000,493321465,1960,1966,1966,1960,2009
20250212,135900,489381825,1961,1961,1961,1961,0
20250212,135800,489381825,1961,1962,1962,1961,411
20250212,135700,488575448,1962,1962,1962,1962,0
20250212,135600,488575448,1962,1962,1962,1962,0
20250212,135500,488575448,1962,1962,1962,1962,0
20250212,135400,488575448,1962,1962,1962,1962,1
20250212,135300,488573486,1962,1962,1962,1962,20
20250212,135200,488534246,1961,1961,1961,1961,3
20250212,135100,488528363,1961,1962,1962,1961,600
20250212,135000,487351691,1967,1967,1967,1967,0
20250212,134900,487351691,1967,1967,1967,1967,12
20250212,134800,487328087,1961,1961,1961,1961,0
20250212,134700,487328087,1961,1965,1965,1961,1390
20250212,134600,484597846,1966,1964,1966,1964,1334
20250212,134500,481975814,1962,1962,1962,1962,5
20250212,134400,481966004,1962,1966,1966,1962,216
20250212,134300,481542152,1963,1968,1968,1963,92
20250212,134200,481361231,1969,1969,1969,1969,36
20250212,134100,481290347,1961,1962,1962,1961,4624
20250212,134000,472222083,1962,1962,1962,1962,181
20250212,133900,471866961,1962,1962,1962,1962,0
20250212,133800,471866961,1962,1962,1962,1962,2973
20250212,133700,466033935,1962,1962,1962,1962,200
20250212,133600,465641535,1963,1963,1963,1963,1451
20250212,133500,462793222,1964,1964,1964,1964,885
20250212,133400,461055082,1972,1972,1972,1972,0
20250212,133300,461055082,1972,1972,1972,1972,0
20250212,133200,461055082,1972,1972,1972,1972,0
20250212,133100,461055082,1972,1972,1972,1972,1
20250212,133000,461053110,1972,1972,1972,1972,0
20250212,132900,461053110,1972,1972,1972,1972,0
20250212,132800,461053110,1972,1972,1972,1972,2
20250212,132700,461049166,1964,1964,1964,1964,8
20250212,132600,461033454,1977,1977,1977,1977,0
20250212,132500,461033454,1977,1977,1977,1977,0
20250212,132400,461033454,1977,1977,1977,1977,0
20250212,132300,461033454,1977,1977,1977,1977,0
20250212,132200,461033454,1977,1977,1977,1977,0
20250212,132100,461033454,1977,1977,1977,1977,0
20250212,132000,461033454,1977,1977,1977,1977,0
20250212,131900,461033454,1977,1977,1977,1977,25
20250212,131800,460984029,1964,1977,1977,1964,2955
20250212,131700,455180331,1964,1964,1964,1964,0
20250212,131600,455180331,1964,1965,1965,1964,502
20250212,131500,454194168,1964,1964,1964,1964,0
20250212,131400,454194168,1964,1977,1977,1964,964
20250212,131300,452297783,1966,1966,1966,1966,3718
20250212,131200,444988195,1964,1964,1964,1964,0
20250212,131100,444988195,1964,1964,1964,1964,492
20250212,131000,444021907,1965,1965,1965,1965,186
20250212,130900,443656417,1978,1978,1978,1978,0
20250212,130800,443656417,1978,1978,1978,1978,0
20250212,130700,443656417,1978,1977,1978,1977,600
20250212,130600,442469767,1970,1970,1970,1970,3501
20250212,130500,435572797,1975,1974,1975,1974,1050
20250212,130400,433499075,1975,1975,1975,1975,0
20250212,130300,433499075,1975,1975,1975,1975,3000
20250212,130200,427574075,1975,1975,1975,1975,100
20250212,130100,427376575,1963,1963,1963,1963,0
20250212,130000,427376575,1963,1965,1975,1963,594
20250212,125900,426205858,1965,1965,1965,1965,100
20250212,125800,426009358,1965,1965,1965,1965,151
20250212,125700,425712643,1965,1965,1965,1965,0
20250212,125600,425712643,1965,1965,1965,1965,0
20250212,125500,425712643,1965,1965,1965,1965,7
20250212,125400,425698888,1963,1963,1963,1963,0
20250212,125300,425698888,1963,1963,1963,1963,142
20250212,125200,425420142,1964,1964,1964,1964,100
20250212,125100,425223742,1964,1964,1964,1964,10
20250212,125000,425204102,1963,1963,1963,1963,0
20250212,124900,425204102,1963,1963,1963,1963,10
20250212,124800,425184472,1963,1963,1963,1963,0
20250212,124700,425184472,1963,1963,1963,1962,512
20250212,124600,424179765,1964,1964,1964,1964,10
20250212,124500,424160125,1963,1963,1963,1963,19
20250212,124400,424122828,1962,1962,1962,1962,0
20250212,124300,424122828,1962,1962,1962,1962,0
20250212,124200,424122828,1962,1962,1962,1962,0
20250212,124100,424122828,1962,1962,1962,1962,17
20250212,124000,424089474,1965,1965,1965,1965,0
20250212,123900,424089474,1965,1962,1965,1961,167
20250212,123800,423761891,1961,1961,1961,1961,20
20250212,123700,423722671,1961,1961,1961,1961,1501
20250212,123600,420779210,1961,1963,1964,1961,10134
20250212,123500,400899185,1964,1964,1964,1964,159
20250212,123400,400586909,1964,1964,1964,1964,102
20250212,123300,400386581,1964,1964,1964,1964,301
20250212,123200,399795417,1964,1964,1964,1964,0
20250212,123100,399795417,1964,1964,1964,1964,575
20250212,123000,398666117,1964,1964,1964,1964,0
20250212,122900,398666117,1964,1965,1965,1964,18
20250212,122800,398630750,1965,1965,1965,1965,0
20250212,122700,398630750,1965,1965,1965,1965,15
20250212,122600,398601275,1964,1964,1964,1964,0
20250212,122500,398601275,1964,1964,1964,1964,0
20250212,122400,398601275,1964,1964,1964,1964,333
20250212,122300,397947263,1965,1966,1966,1965,11
20250212,122200,397925638,1966,1966,1966,1966,23
20250212,122100,397880420,1966,1966,1966,1966,25
20250212,122000,397831270,1964,1964,1964,1964,52
20250212,121900,397729142,1964,1964,1964,1964,50
20250212,121800,397630942,1963,1963,1963,1963,0
20250212,121700,397630942,1963,1963,1963,1963,0
20250212,121600,397630942,1963,1963,1963,1963,0
20250212,121500,397630942,1963,1963,1963,1963,330
20250212,121400,396983152,1963,1964,1964,1963,1219
20250212,121300,394589746,1963,1963,1963,1963,0
20250212,121200,394589746,1963,1963,1963,1963,0
20250212,121100,394589746,1963,1963,1963,1963,0
20250212,121000,394589746,1963,1963,1963,1963,0
20250212,120900,394589746,1963,1963,1963,1963,0
20250212,120800,394589746,1963,1963,1963,1963,0
20250212,120700,394589746,1963,1963,1963,1963,0
20250212,120600,394589746,1963,1963,1963,1963,2
20250212,120500,394585820,1963,1963,1963,1963,0
20250212,120400,394585820,1963,1963,1963,1963,400
20250212,120300,393800620,1963,1963,1963,1963,102
20250212,120200,393600394,1963,1963,1963,1963,1322
20250212,120100,391005308,1963,1963,1963,1963,1000
20250212,120000,389042308,1963,1963,1963,1963,0
20250212,115900,389042308,1963,1964,1964,1963,3006
20250212,115800,383138530,1964,1964,1964,1964,100
20250212,115700,382942130,1964,1964,1964,1964,0
20250212,115600,382942130,1964,1965,1965,1964,500
20250212,115500,381960030,1964,1964,1964,1964,10
20250212,115400,381940390,1964,1966,1966,1964,9
20250212,115300,381922708,1967,1965,1967,1965,1028
20250212,115200,379902188,1965,1965,1965,1965,91
20250212,115100,379723373,1965,1965,1965,1965,1310
20250212,115000,377149223,1964,1966,1967,1964,4506
20250212,114900,368291505,1966,1968,1968,1966,3459
20250212,114800,361486774,1968,1968,1968,1968,529
20250212,114700,360445702,1971,1971,1971,1971,201
20250212,114600,360049531,1971,1971,1971,1971,10
20250212,114500,360029821,1968,1968,1968,1968,9
20250212,114400,360012109,1968,1968,1968,1968,0
20250212,114300,360012109,1968,1968,1968,1968,0
20250212,114200,360012109,1968,1968,1968,1968,19
20250212,114100,359974717,1967,1969,1969,1967,366
20250212,114000,359254792,1967,1967,1967,1967,5
20250212,113900,359244957,1967,1968,1968,1967,3300
20250212,113800,352750561,1969,1969,1969,1969,1668
20250212,113700,349466269,1970,1970,1970,1970,581
20250212,113600,348321699,1971,1971,1971,1971,0
20250212,113500,348321699,1971,1972,1972,1971,30
20250212,113400,348262563,1975,1975,1975,1975,0
20250212,113300,348262563,1975,1970,1975,1970,301
20250212,113200,347669588,1970,1970,1970,1970,0
20250212,113100,347669588,1970,1970,1970,1970,0
20250212,113000,347669588,1970,1972,1972,1970,2151
20250212,112900,343430835,1971,1971,1971,1971,0
20250212,112800,343430835,1971,1971,1971,1971,0
20250212,112700,343430835,1971,1971,1971,1971,0
20250212,112600,343430835,1971,1975,1975,1971,173
20250212,112500,343089848,1971,1971,1971,1971,0
20250212,112400,343089848,1971,1971,1971,1971,4
20250212,112300,343081964,1972,1971,1972,1971,333
20250212,112200,342425557,1970,1970,1970,1970,637
20250212,112100,341170667,1971,1971,1971,1971,0
20250212,112000,341170667,1971,1971,1971,1971,0
20250212,111900,341170667,1971,1971,1971,1971,4
20250212,111800,341162783,1970,1970,1970,1970,2
20250212,111700,341158843,1970,1970,1970,1970,0
20250212,111600,341158843,1970,1971,1971,1970,32
20250212,111500,341095791,1970,1970,1970,1970,11
20250212,111400,341074121,1969,1970,1970,1969,564
20250212,111300,339963587,1970,1970,1970,1970,1880
20250212,111200,336259987,1969,1969,1969,1969,0
20250212,111100,336259987,1969,1969,1969,1969,941
20250212,111000,334407158,1970,1970,1970,1970,177
20250212,110900,334058468,1970,1970,1970,1970,1
20250212,110800,334056498,1968,1968,1968,1968,1
20250212,110700,334054530,1968,1968,1968,1968,5
20250212,110600,334044690,1968,1970,1970,1968,1485
20250212,110500,331122108,1968,1971,1971,1968,3025
20250212,110400,325164478,1970,1970,1970,1970,716
20250212,110300,323753958,1970,1970,1970,1970,0
20250212,110200,323753958,1970,1972,1972,1970,1266
20250212,110100,321259638,1971,1971,1971,1971,500
20250212,110000,320274138,1971,1971,1971,1971,49
20250212,105900,320177559,1971,1971,1971,1971,0
20250212,105800,320177559,1971,1973,1973,1971,493
20250212,105700,319205773,1973,1973,1973,1973,1
20250212,105600,319203800,1973,1973,1973,1973,0
20250212,105500,319203800,1973,1973,1973,1973,0
20250212,105400,319203800,1973,1972,1973,1972,700
20250212,105300,317822840,1972,1972,1972,1972,0
20250212,105200,317822840,1972,1972,1972,1972,33
20250212,105100,317757764,1972,1972,1972,1972,100
20250212,105000,317560564,1970,1970,1970,1970,0
20250212,104900,317560564,1970,1971,1971,1970,1201
20250212,104800,315194147,1972,1972,1972,1972,210
20250212,104700,314780027,1973,1973,1973,1973,0
20250212,104600,314780027,1973,1973,1973,1973,174
20250212,104500,314436725,1973,1973,1973,1973,1279
20250212,104400,311913258,1976,1976,1976,1976,10
20250212,104300,311893498,1978,1972,1978,1972,41
20250212,104200,311812640,1971,1971,1971,1971,142
20250212,104100,311532758,1975,1975,1975,1975,1000
20250212,104000,309557758,1977,1977,1977,1977,0
20250212,103900,309557758,1977,1977,1977,1977,50
20250212,103800,309458908,1980,1980,1980,1980,0
20250212,103700,309458908,1980,1980,1980,1980,0
20250212,103600,309458908,1980,1980,1980,1980,0
20250212,103500,309458908,1980,1980,1980,1980,0
20250212,103400,309458908,1980,1980,1980,1980,708
20250212,103300,308057068,1969,1970,1970,1969,2680
20250212,103200,302777683,1980,1980,1980,1980,0
20250212,103100,302777683,1980,1973,1980,1970,3849
20250212,103000,295160890,1970,1970,1970,1970,0
20250212,102900,295160890,1970,1971,1971,1970,2533
20250212,102800,290170810,1970,1972,1972,1970,2527
20250212,102700,285192372,1973,1973,1973,1973,0
20250212,102600,285192372,1973,1973,1973,1973,0
20250212,102500,285192372,1973,1975,1975,1973,3
20250212,102400,285186450,1974,1974,1974,1974,4
20250212,102300,285178554,1974,1971,1974,1971,84
20250212,102200,285012972,1971,1971,1971,1971,31
20250212,102100,284951871,1970,1970,1970,1970,125
20250212,102000,284705621,1969,1969,1969,1969,17
20250212,101900,284672148,1970,1970,1970,1970,30
20250212,101800,284613048,1970,1970,1970,1970,8
20250212,101700,284597288,1968,1970,1970,1968,1916
20250212,101600,280826562,1967,1967,1967,1967,0
20250212,101500,280826562,1967,1967,1967,1967,0
20250212,101400,280826562,1967,1970,1970,1967,95
20250212,101300,280639544,1970,1970,1970,1970,1
20250212,101200,280637574,1970,1970,1970,1970,0
20250212,101100,280637574,1970,1971,1971,1970,1820
20250212,101000,277052170,1971,1974,1974,1971,4556
20250212,100900,268068714,1974,1974,1974,1974,10
20250212,100800,268048974,1975,1975,1975,1975,1892
20250212,100700,264312274,1975,1975,1975,1975,108
20250212,100600,264098974,1975,1974,1975,1972,5151
20250212,100500,253934000,1973,1973,1973,1973,5181
20250212,100400,243711887,1975,1975,1975,1975,101
20250212,100300,243512412,1978,1978,1978,1978,1
20250212,100200,243510434,1978,1974,1978,1973,1828
20250212,100100,239902974,1977,1977,1977,1977,2989
20250212,100000,233993721,1977,1977,1977,1977,0
20250212,095900,233993721,1977,1976,1977,1976,452
20250212,095800,233100254,1972,1977,1977,1972,118
20250212,095700,232867058,1977,1977,1977,1977,1
20250212,095600,232865081,1977,1977,1977,1977,1
20250212,095500,232863104,1977,1977,1977,1977,10
20250212,095400,232843334,1977,1977,1977,1977,1
20250212,095300,232841357,1971,1971,1971,1971,30
20250212,095200,232782227,1975,1977,1977,1975,1474
20250212,095100,229871017,1975,1972,1977,1972,8277
20250212,095000,213527513,1971,1971,1971,1971,0
20250212,094900,213527513,1971,1971,1971,1971,30
20250212,094800,213468383,1971,1971,1971,1971,150
20250212,094700,213172733,1971,1971,1971,1971,350
20250212,094600,212482883,1970,1970,1970,1970,0
20250212,094500,212482883,1970,1972,1972,1970,319
20250212,094400,211853972,1975,1975,1975,1975,28
20250212,094300,211798672,1975,1975,1975,1972,829
20250212,094200,210161507,1974,1975,1975,1974,1025
20250212,094100,208137157,1966,1966,1966,1966,0
20250212,094000,208137157,1966,1966,1966,1966,0
20250212,093900,208137157,1966,1976,1976,1966,423
20250212,093800,207305209,1968,1968,1968,1968,971
20250212,093700,205394281,1968,1968,1968,1968,896
20250212,093600,203630953,1968,1966,1976,1966,1881
20250212,093500,199931699,1966,1966,1966,1964,673
20250212,093400,198608751,1970,1964,1970,1964,1123
20250212,093300,196401978,1964,1964,1964,1964,2
20250212,093200,196398050,1960,1960,1960,1959,1019
20250212,093100,194401394,1963,1963,1963,1963,3616
20250212,093000,187303186,1960,1963,1963,1960,6400
20250212,092900,174754614,1963,1963,1963,1963,22
20250212,092800,174711428,1962,1962,1962,1962,130
20250212,092700,174456368,1962,1963,1963,1962,2796
20250212,092600,168969880,1963,1965,1965,1963,1340
20250212,092500,166336786,1966,1962,1966,1962,68
20250212,092400,166203150,1965,1964,1965,1961,2947
20250212,092300,160420290,1964,1965,1965,1964,175
20250212,092200,160076490,1965,1966,1967,1965,914
20250212,092100,158279886,1967,1966,1967,1966,809
20250212,092000,156689227,1966,1966,1967,1966,130
20250212,091900,156433627,1966,1967,1967,1965,294
20250212,091800,155855622,1969,1969,1969,1969,2458
20250212,091700,151015820,1967,1970,1970,1967,297
20250212,091600,150430979,1970,1974,1974,1970,16
20250212,091500,150399419,1975,1976,1976,1973,220
20250212,091400,149964885,1976,1976,1976,1976,40
20250212,091300,149885845,1976,1965,1976,1965,1261
20250212,091200,147405867,1965,1956,1965,1956,2739
20250212,091100,142047933,1956,1956,1956,1953,5067
20250212,091000,132143422,1956,1963,1963,1956,37309
20250212,090900,59036057,1962,1962,1962,1962,200
20250212,090800,58643657,1961,1961,1961,1961,510
20250212,090700,57643547,1961,1969,1969,1958,1545
20250212,090600,54614355,1958,1965,1965,1957,6353
20250212,090500,42156395,1964,1969,1969,1964,4018
20250212,090400,34252539,1968,1979,1979,1968,11742
20250212,090300,11126272,1970,1979,1979,1970,1464
20250212,090200,8239645,1979,1972,1980,1972,170
20250212,090100,7903414,1980,1980,1980,1980,1
20250212,090000,7901434,1980,1986,1986,1972,3987