KissMeData/031510/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191200,94435265,1981,1981,1981,1981,472
20231212,191100,94435265,1981,1981,1981,1981,0
20231212,191000,94435265,1981,1981,1981,1981,0
20231212,190900,94435265,1981,1981,1981,1981,0
20231212,190800,94435265,1981,1981,1981,1981,0
20231212,190700,94435265,1981,1981,1981,1981,0
20231212,190600,94435265,1981,1981,1981,1981,0
20231212,190500,94435265,1981,1981,1981,1981,0
20231212,190400,94435265,1981,1981,1981,1981,0
20231212,190300,94435265,1981,1981,1981,1981,0
20231212,190200,94435265,1981,1981,1981,1981,0
20231212,190100,94435265,1981,1981,1981,1981,0
20231212,190000,94435265,1981,1981,1981,1981,0
20231212,185900,94435265,1981,1981,1981,1981,0
20231212,185800,94435265,1981,1981,1981,1981,0
20231212,185700,94435265,1981,1981,1981,1981,0
20231212,185600,94435265,1981,1981,1981,1981,0
20231212,185500,94435265,1981,1981,1981,1981,0
20231212,185400,94435265,1981,1981,1981,1981,0
20231212,185300,94435265,1981,1981,1981,1981,0
20231212,185200,94435265,1981,1981,1981,1981,0
20231212,185100,94435265,1981,1981,1981,1981,0
20231212,185000,94435265,1981,1981,1981,1981,0
20231212,184900,94435265,1981,1981,1981,1981,0
20231212,184800,94435265,1981,1981,1981,1981,0
20231212,184700,94435265,1981,1981,1981,1981,0
20231212,184600,94435265,1981,1981,1981,1981,0
20231212,184500,94435265,1981,1981,1981,1981,0
20231212,184400,94435265,1981,1981,1981,1981,0
20231212,184300,94435265,1981,1981,1981,1981,0
20231212,184200,94435265,1981,1981,1981,1981,472
20231212,184100,94435265,1981,1981,1981,1981,0
20231212,184000,94435265,1981,1981,1981,1981,0
20231212,183900,94435265,1981,1981,1981,1981,0
20231212,183800,94435265,1981,1981,1981,1981,0
20231212,183700,94435265,1981,1981,1981,1981,0
20231212,183600,94435265,1981,1981,1981,1981,0
20231212,183500,94435265,1981,1981,1981,1981,0
20231212,183400,94435265,1981,1981,1981,1981,0
20231212,183300,94435265,1981,1981,1981,1981,0
20231212,183200,94435265,1981,1981,1981,1981,0
20231212,183100,94435265,1981,1981,1981,1981,0
20231212,183000,94435265,1981,1981,1981,1981,0
20231212,182900,94435265,1981,1981,1981,1981,0
20231212,182800,94435265,1981,1981,1981,1981,0
20231212,182700,94435265,1981,1981,1981,1981,0
20231212,182600,94435265,1981,1981,1981,1981,0
20231212,182500,94435265,1981,1981,1981,1981,0
20231212,182400,94435265,1981,1981,1981,1981,0
20231212,182300,94435265,1981,1981,1981,1981,0
20231212,182200,94435265,1981,1981,1981,1981,0
20231212,182100,94435265,1981,1981,1981,1981,0
20231212,182000,94435265,1981,1981,1981,1981,0
20231212,181900,94435265,1981,1981,1981,1981,0
20231212,181800,94435265,1981,1981,1981,1981,0
20231212,181700,94435265,1981,1981,1981,1981,0
20231212,181600,94435265,1981,1981,1981,1981,0
20231212,181500,94435265,1981,1981,1981,1981,0
20231212,181400,94435265,1981,1981,1981,1981,0
20231212,181300,94435265,1981,1981,1981,1981,0
20231212,181200,94435265,1981,1981,1981,1981,472
20231212,181100,94435265,1981,1981,1981,1981,0
20231212,181000,94435265,1981,1981,1981,1981,0
20231212,180900,94435265,1981,1981,1981,1981,0
20231212,180800,94435265,1981,1981,1981,1981,0
20231212,180700,94435265,1981,1981,1981,1981,0
20231212,180600,94435265,1981,1981,1981,1981,0
20231212,180500,94435265,1981,1981,1981,1981,0
20231212,180400,94435265,1981,1981,1981,1981,0
20231212,180300,94435265,1981,1981,1981,1981,0
20231212,180200,94435265,1981,1981,1981,1981,0
20231212,180100,94435265,1981,1981,1981,1981,0
20231212,180000,94435265,1981,1981,1981,1981,0
20231212,175900,94435265,1981,1981,1981,1981,0
20231212,175800,94435265,1981,1981,1981,1981,0
20231212,175700,94435265,1981,1981,1981,1981,0
20231212,175600,94435265,1981,1981,1981,1981,0
20231212,175500,94435265,1981,1981,1981,1981,0
20231212,175400,94435265,1981,1981,1981,1981,0
20231212,175300,94435265,1981,1981,1981,1981,0
20231212,175200,94435265,1981,1981,1981,1981,0
20231212,175100,94435265,1981,1981,1981,1981,0
20231212,175000,94435265,1981,1981,1981,1981,0
20231212,174900,94435265,1981,1981,1981,1981,0
20231212,174800,94435265,1981,1981,1981,1981,0
20231212,174700,94435265,1981,1981,1981,1981,0
20231212,174600,94435265,1981,1981,1981,1981,0
20231212,174500,94435265,1981,1981,1981,1981,0
20231212,174400,94435265,1981,1981,1981,1981,0
20231212,174300,94435265,1981,1981,1981,1981,0
20231212,174200,94435265,1981,1981,1981,1981,472
20231212,174100,94435265,1981,1981,1981,1981,0
20231212,174000,94435265,1981,1981,1981,1981,0
20231212,173900,94435265,1981,1981,1981,1981,0
20231212,173800,94435265,1981,1981,1981,1981,0
20231212,173700,94435265,1981,1981,1981,1981,0
20231212,173600,94435265,1981,1981,1981,1981,0
20231212,173500,94435265,1981,1981,1981,1981,0
20231212,173400,94435265,1981,1981,1981,1981,0
20231212,173300,94435265,1981,1981,1981,1981,0
20231212,173200,94435265,1981,1981,1981,1981,0
20231212,173100,94435265,1981,1981,1981,1981,0
20231212,173000,94435265,1981,1981,1981,1981,0
20231212,172900,94435265,1981,1981,1981,1981,0
20231212,172800,94435265,1981,1981,1981,1981,0
20231212,172700,94435265,1981,1981,1981,1981,0
20231212,172600,94435265,1981,1981,1981,1981,0
20231212,172500,94435265,1981,1981,1981,1981,0
20231212,172400,94435265,1981,1981,1981,1981,0
20231212,172300,94435265,1981,1981,1981,1981,0
20231212,172200,94435265,1981,1981,1981,1981,0
20231212,172100,94435265,1981,1981,1981,1981,0
20231212,172000,94435265,1981,1981,1981,1981,0
20231212,171900,94435265,1981,1981,1981,1981,0
20231212,171800,94435265,1981,1981,1981,1981,0
20231212,171700,94435265,1981,1981,1981,1981,0
20231212,171600,94435265,1981,1981,1981,1981,0
20231212,171500,94435265,1981,1981,1981,1981,0
20231212,171400,94435265,1981,1981,1981,1981,0
20231212,171300,94435265,1981,1981,1981,1981,0
20231212,171200,94435265,1981,1981,1981,1981,472
20231212,171100,94435265,1981,1981,1981,1981,0
20231212,171000,94435265,1981,1981,1981,1981,0
20231212,170900,94435265,1981,1981,1981,1981,0
20231212,170800,94435265,1981,1981,1981,1981,0
20231212,170700,94435265,1981,1981,1981,1981,0
20231212,170600,94435265,1981,1981,1981,1981,0
20231212,170500,94435265,1981,1981,1981,1981,0
20231212,170400,94435265,1981,1981,1981,1981,0
20231212,170300,94435265,1981,1981,1981,1981,0
20231212,170200,94435265,1981,1981,1981,1981,0
20231212,170100,94435265,1981,1981,1981,1981,0
20231212,170000,94435265,1981,1981,1981,1981,0
20231212,165900,94435265,1981,1981,1981,1981,0
20231212,165800,94435265,1981,1981,1981,1981,0
20231212,165700,94435265,1981,1981,1981,1981,0
20231212,165600,94435265,1981,1981,1981,1981,0
20231212,165500,94435265,1981,1981,1981,1981,0
20231212,165400,94435265,1981,1981,1981,1981,0
20231212,165300,94435265,1981,1981,1981,1981,0
20231212,165200,94435265,1981,1981,1981,1981,0
20231212,165100,94435265,1981,1981,1981,1981,0
20231212,165000,94435265,1981,1981,1981,1981,0
20231212,164900,94435265,1981,1981,1981,1981,0
20231212,164800,94435265,1981,1981,1981,1981,0
20231212,164700,94435265,1981,1981,1981,1981,0
20231212,164600,94435265,1981,1981,1981,1981,0
20231212,164500,94435265,1981,1981,1981,1981,0
20231212,164400,94435265,1981,1981,1981,1981,0
20231212,164300,94435265,1981,1981,1981,1981,0
20231212,164200,94435265,1981,1981,1981,1981,472
20231212,164100,94435265,1981,1981,1981,1981,0
20231212,164000,94435265,1981,1981,1981,1981,0
20231212,163900,94435265,1981,1981,1981,1981,0
20231212,163800,94435265,1981,1981,1981,1981,0
20231212,163700,94435265,1981,1981,1981,1981,0
20231212,163600,94435265,1981,1981,1981,1981,0
20231212,163500,94435265,1981,1981,1981,1981,0
20231212,163400,94435265,1981,1981,1981,1981,0
20231212,163300,94435265,1981,1981,1981,1981,0
20231212,163200,94435265,1981,1981,1981,1981,0
20231212,163100,94435265,1981,1981,1981,1981,0
20231212,163000,94435265,1981,1981,1981,1981,0
20231212,162900,94435265,1981,1981,1981,1981,0
20231212,162800,94435265,1981,1981,1981,1981,0
20231212,162700,94435265,1981,1981,1981,1981,0
20231212,162600,94435265,1981,1981,1981,1981,0
20231212,162500,94435265,1981,1981,1981,1981,0
20231212,162400,94435265,1981,1981,1981,1981,0
20231212,162300,94435265,1981,1981,1981,1981,0
20231212,162200,94435265,1981,1981,1981,1981,0
20231212,162100,94435265,1981,1981,1981,1981,0
20231212,162000,94435265,1981,1981,1981,1981,0
20231212,161900,94435265,1981,1981,1981,1981,0
20231212,161800,94435265,1981,1981,1981,1981,0
20231212,161700,94435265,1981,1981,1981,1981,0
20231212,161600,94435265,1981,1981,1981,1981,0
20231212,161500,94435265,1981,1981,1981,1981,0
20231212,161400,94435265,1981,1981,1981,1981,0
20231212,161300,94435265,1981,1981,1981,1981,0
20231212,161200,94435265,1981,1981,1981,1981,472
20231212,161100,94435265,1981,1981,1981,1981,0
20231212,161000,94435265,1981,1981,1981,1981,0
20231212,160900,94435265,1981,1981,1981,1981,0
20231212,160800,94435265,1981,1981,1981,1981,0
20231212,160700,94435265,1981,1981,1981,1981,0
20231212,160600,94435265,1981,1981,1981,1981,0
20231212,160500,94435265,1981,1981,1981,1981,0
20231212,160400,94435265,1981,1981,1981,1981,0
20231212,160300,94435265,1981,1981,1981,1981,0
20231212,160200,94435265,1981,1981,1981,1981,0
20231212,160100,94435265,1981,1981,1981,1981,0
20231212,160000,94435265,1981,1981,1981,1981,0
20231212,155900,94435265,1981,1981,1981,1981,0
20231212,155800,94435265,1981,1981,1981,1981,0
20231212,155700,94435265,1981,1981,1981,1981,0
20231212,155600,94435265,1981,1981,1981,1981,0
20231212,155500,94435265,1981,1981,1981,1981,0
20231212,155400,94435265,1981,1981,1981,1981,0
20231212,155300,94435265,1981,1981,1981,1981,0
20231212,155200,94435265,1981,1981,1981,1981,0
20231212,155100,94435265,1981,1981,1981,1981,0
20231212,155000,94435265,1981,1981,1981,1981,0
20231212,154900,94435265,1981,1981,1981,1981,0
20231212,154800,94435265,1981,1981,1981,1981,0
20231212,154700,94435265,1981,1981,1981,1981,0
20231212,154600,94435265,1981,1981,1981,1981,0
20231212,154500,94435265,1981,1981,1981,1981,0
20231212,154400,94435265,1981,1981,1981,1981,0
20231212,154300,94435265,1981,1981,1981,1981,0
20231212,154200,94435265,1981,1981,1981,1981,472
20231212,154100,94435265,1981,1981,1981,1981,0
20231212,154000,94435265,1981,1981,1981,1981,0
20231212,153900,94435265,1981,1981,1981,1981,0
20231212,153800,94435265,1981,1981,1981,1981,0
20231212,153700,94435265,1981,1981,1981,1981,0
20231212,153600,94435265,1981,1981,1981,1981,0
20231212,153500,94435265,1981,1981,1981,1981,0
20231212,153400,94435265,1981,1981,1981,1981,0
20231212,153300,94435265,1981,1981,1981,1981,0
20231212,153200,94435265,1981,1981,1981,1981,0
20231212,153100,94435265,1981,1981,1981,1981,0
20231212,153000,94435265,1981,1981,1981,1981,472
20231212,152900,93500233,1972,1972,1972,1972,0
20231212,152800,93500233,1972,1972,1972,1972,0
20231212,152700,93500233,1972,1972,1972,1972,0
20231212,152600,93500233,1972,1972,1972,1972,0
20231212,152500,93500233,1972,1972,1972,1972,0
20231212,152400,93500233,1972,1972,1972,1972,0
20231212,152300,93500233,1972,1972,1972,1972,0
20231212,152200,93500233,1972,1972,1972,1972,0
20231212,152100,93500233,1972,1972,1972,1972,0
20231212,152000,93500233,1972,1972,1972,1972,0
20231212,151900,93500233,1972,1972,1972,1972,1
20231212,151800,93498261,1981,1981,1981,1981,0
20231212,151700,93498261,1981,1979,1981,1979,130
20231212,151600,93240989,1971,1979,1981,1971,338
20231212,151500,92572427,1981,1980,1981,1980,64
20231212,151400,92445700,1980,1980,1980,1980,0
20231212,151300,92445700,1980,1980,1980,1980,302
20231212,151200,91847740,1980,1980,1980,1980,0
20231212,151100,91847740,1980,1980,1980,1980,0
20231212,151000,91847740,1980,1980,1980,1980,0
20231212,150900,91847740,1980,1980,1980,1980,226
20231212,150800,91400260,1980,1980,1980,1980,0
20231212,150700,91400260,1980,1980,1980,1980,0
20231212,150600,91400260,1980,1980,1980,1980,0
20231212,150500,91400260,1980,1980,1980,1980,515
20231212,150400,90380560,1980,1980,1980,1980,0
20231212,150300,90380560,1980,1980,1980,1980,0
20231212,150200,90380560,1980,1980,1980,1980,0
20231212,150100,90380560,1980,1980,1980,1980,0
20231212,150000,90380560,1980,1980,1980,1980,0
20231212,145900,90380560,1980,1980,1980,1980,0
20231212,145800,90380560,1980,1980,1980,1980,0
20231212,145700,90380560,1980,1980,1980,1980,0
20231212,145600,90380560,1980,1980,1980,1980,0
20231212,145500,90380560,1980,1980,1980,1980,0
20231212,145400,90380560,1980,1980,1980,1980,0
20231212,145300,90380560,1980,1980,1980,1980,67
20231212,145200,90247900,1981,1981,1981,1981,0
20231212,145100,90247900,1981,1981,1981,1981,0
20231212,145000,90247900,1981,1981,1981,1981,197
20231212,144900,89857643,1982,1982,1982,1982,50
20231212,144800,89758543,1982,1981,1982,1981,91
20231212,144700,89578263,1981,1981,1981,1981,470
20231212,144600,88647193,1982,1982,1982,1982,252
20231212,144500,88147729,1982,1982,1982,1982,20
20231212,144400,88108089,1981,1981,1981,1981,217
20231212,144300,87678212,1980,1980,1980,1980,0
20231212,144200,87678212,1980,1980,1980,1980,0
20231212,144100,87678212,1980,1980,1980,1980,96
20231212,144000,87488132,1980,1980,1980,1980,0
20231212,143900,87488132,1980,1980,1980,1980,0
20231212,143800,87488132,1980,1980,1980,1980,0
20231212,143700,87488132,1980,1980,1980,1980,629
20231212,143600,86242712,1980,1975,1980,1975,1167
20231212,143500,83937882,1970,1970,1970,1970,16
20231212,143400,83906362,1975,1975,1975,1975,0
20231212,143300,83906362,1975,1975,1975,1975,0
20231212,143200,83906362,1975,1975,1975,1975,0
20231212,143100,83906362,1975,1971,1975,1971,800
20231212,143000,82328800,1970,1969,1970,1969,2900
20231212,142900,76616201,1969,1969,1969,1969,225
20231212,142800,76173176,1969,1969,1969,1969,4
20231212,142700,76165300,1969,1969,1969,1969,214
20231212,142600,75743934,1969,1969,1969,1969,0
20231212,142500,75743934,1969,1969,1969,1969,290
20231212,142400,75172924,1969,1971,1971,1969,40
20231212,142300,75094124,1970,1970,1970,1970,3
20231212,142200,75088214,1970,1970,1970,1970,0
20231212,142100,75088214,1970,1970,1970,1970,3
20231212,142000,75082304,1969,1969,1969,1969,210
20231212,141900,74668814,1969,1969,1969,1969,0
20231212,141800,74668814,1969,1969,1969,1969,0
20231212,141700,74668814,1969,1969,1969,1969,0
20231212,141600,74668814,1969,1969,1969,1969,0
20231212,141500,74668814,1969,1969,1969,1969,16
20231212,141400,74637310,1969,1969,1969,1969,0
20231212,141300,74637310,1969,1969,1969,1969,526
20231212,141200,73601616,1968,1968,1968,1968,0
20231212,141100,73601616,1968,1968,1968,1968,0
20231212,141000,73601616,1968,1968,1968,1968,0
20231212,140900,73601616,1968,1968,1968,1968,0
20231212,140800,73601616,1968,1968,1968,1968,716
20231212,140700,72192528,1968,1968,1968,1968,0
20231212,140600,72192528,1968,1968,1968,1968,15
20231212,140500,72163008,1968,1968,1968,1968,285
20231212,140400,71602128,1968,1968,1968,1968,1715
20231212,140300,68227008,1971,1971,1971,1971,20
20231212,140200,68187588,1968,1968,1968,1968,0
20231212,140100,68187588,1968,1968,1968,1968,0
20231212,140000,68187588,1968,1968,1968,1968,0
20231212,135900,68187588,1968,1968,1968,1968,0
20231212,135800,68187588,1968,1968,1968,1968,100
20231212,135700,67990788,1968,1969,1969,1968,501
20231212,135600,67004736,1970,1970,1970,1970,0
20231212,135500,67004736,1970,1970,1970,1970,136
20231212,135400,66736816,1971,1971,1971,1971,0
20231212,135300,66736816,1971,1971,1971,1971,4
20231212,135200,66728932,1972,1972,1972,1972,0
20231212,135100,66728932,1972,1972,1972,1972,0
20231212,135000,66728932,1972,1972,1972,1972,0
20231212,134900,66728932,1972,1972,1972,1972,0
20231212,134800,66728932,1972,1972,1972,1972,0
20231212,134700,66728932,1972,1972,1972,1972,0
20231212,134600,66728932,1972,1972,1972,1972,0
20231212,134500,66728932,1972,1972,1972,1972,0
20231212,134400,66728932,1972,1972,1972,1972,0
20231212,134300,66728932,1972,1972,1972,1972,0
20231212,134200,66728932,1972,1972,1972,1972,20
20231212,134100,66689492,1972,1972,1972,1972,0
20231212,134000,66689492,1972,1972,1972,1972,0
20231212,133900,66689492,1972,1972,1972,1972,0
20231212,133800,66689492,1972,1969,1972,1969,1262
20231212,133700,64203691,1968,1968,1968,1968,0
20231212,133600,64203691,1968,1968,1968,1968,1
20231212,133500,64201723,1968,1968,1968,1968,16
20231212,133400,64170235,1968,1968,1968,1968,0
20231212,133300,64170235,1968,1968,1968,1968,0
20231212,133200,64170235,1968,1968,1968,1968,0
20231212,133100,64170235,1968,1968,1968,1968,0
20231212,133000,64170235,1968,1968,1968,1968,26
20231212,132900,64119067,1969,1969,1969,1969,0
20231212,132800,64119067,1969,1969,1969,1969,20
20231212,132700,64079687,1970,1970,1970,1970,0
20231212,132600,64079687,1970,1970,1970,1970,0
20231212,132500,64079687,1970,1970,1970,1970,0
20231212,132400,64079687,1970,1970,1970,1970,0
20231212,132300,64079687,1970,1970,1970,1970,0
20231212,132200,64079687,1970,1970,1970,1970,0
20231212,132100,64079687,1970,1970,1970,1970,21
20231212,132000,64038317,1970,1970,1970,1970,0
20231212,131900,64038317,1970,1970,1970,1970,121
20231212,131800,63799947,1970,1970,1970,1970,0
20231212,131700,63799947,1970,1970,1970,1970,0
20231212,131600,63799947,1970,1970,1970,1970,0
20231212,131500,63799947,1970,1970,1970,1970,16
20231212,131400,63768427,1971,1971,1971,1971,0
20231212,131300,63768427,1971,1972,1972,1971,47
20231212,131200,63675757,1971,1971,1971,1971,0
20231212,131100,63675757,1971,1971,1971,1971,0
20231212,131000,63675757,1971,1971,1971,1971,0
20231212,130900,63675757,1971,1971,1971,1971,0
20231212,130800,63675757,1971,1971,1971,1971,43
20231212,130700,63591004,1971,1971,1971,1971,0
20231212,130600,63591004,1971,1971,1971,1971,0
20231212,130500,63591004,1971,1971,1971,1971,0
20231212,130400,63591004,1971,1971,1971,1971,0
20231212,130300,63591004,1971,1971,1971,1971,0
20231212,130200,63591004,1971,1971,1971,1971,0
20231212,130100,63591004,1971,1971,1971,1971,0
20231212,130000,63591004,1971,1971,1971,1971,79
20231212,125900,63435295,1971,1971,1971,1971,0
20231212,125800,63435295,1971,1971,1971,1971,0
20231212,125700,63435295,1971,1969,1971,1969,12
20231212,125600,63411665,1969,1969,1969,1969,0
20231212,125500,63411665,1969,1967,1969,1967,316
20231212,125400,62789539,1968,1968,1968,1968,0
20231212,125300,62789539,1968,1968,1968,1968,0
20231212,125200,62789539,1968,1968,1968,1968,0
20231212,125100,62789539,1968,1968,1968,1968,0
20231212,125000,62789539,1968,1968,1968,1968,4
20231212,124900,62781667,1969,1969,1969,1969,0
20231212,124800,62781667,1969,1969,1969,1969,0
20231212,124700,62781667,1969,1969,1969,1969,0
20231212,124600,62781667,1969,1969,1969,1969,10
20231212,124500,62761977,1969,1969,1969,1969,0
20231212,124400,62761977,1969,1969,1969,1969,0
20231212,124300,62761977,1969,1969,1969,1969,0
20231212,124200,62761977,1969,1969,1969,1969,0
20231212,124100,62761977,1969,1969,1969,1969,0
20231212,124000,62761977,1969,1969,1969,1969,0
20231212,123900,62761977,1969,1969,1969,1969,21
20231212,123800,62720628,1969,1969,1969,1969,0
20231212,123700,62720628,1969,1969,1969,1969,120
20231212,123600,62484348,1967,1967,1967,1967,0
20231212,123500,62484348,1967,1967,1967,1967,16
20231212,123400,62452876,1967,1967,1967,1967,0
20231212,123300,62452876,1967,1967,1967,1967,100
20231212,123200,62256176,1968,1968,1968,1968,94
20231212,123100,62071184,1967,1967,1967,1967,0
20231212,123000,62071184,1967,1967,1967,1967,0
20231212,122900,62071184,1967,1967,1967,1967,0
20231212,122800,62071184,1967,1967,1967,1967,0
20231212,122700,62071184,1967,1967,1967,1967,0
20231212,122600,62071184,1967,1967,1967,1967,0
20231212,122500,62071184,1967,1967,1967,1967,6
20231212,122400,62059382,1969,1969,1969,1969,0
20231212,122300,62059382,1969,1969,1969,1969,0
20231212,122200,62059382,1969,1969,1969,1969,0
20231212,122100,62059382,1969,1969,1969,1969,0
20231212,122000,62059382,1969,1969,1969,1969,16
20231212,121900,62027878,1969,1969,1969,1969,0
20231212,121800,62027878,1969,1969,1969,1969,21
20231212,121700,61986529,1966,1966,1966,1966,0
20231212,121600,61986529,1966,1966,1966,1966,0
20231212,121500,61986529,1966,1966,1966,1966,17
20231212,121400,61953107,1969,1969,1969,1969,0
20231212,121300,61953107,1969,1969,1969,1969,0
20231212,121200,61953107,1969,1969,1969,1969,0
20231212,121100,61953107,1969,1969,1969,1969,0
20231212,121000,61953107,1969,1969,1969,1969,0
20231212,120900,61953107,1969,1969,1969,1969,253
20231212,120800,61454950,1969,1969,1969,1969,0
20231212,120700,61454950,1969,1969,1969,1969,0
20231212,120600,61454950,1969,1969,1969,1969,50
20231212,120500,61356500,1969,1969,1969,1969,0
20231212,120400,61356500,1969,1969,1969,1969,0
20231212,120300,61356500,1969,1969,1969,1969,0
20231212,120200,61356500,1969,1969,1969,1969,0
20231212,120100,61356500,1969,1969,1969,1969,0
20231212,120000,61356500,1969,1969,1969,1969,0
20231212,115900,61356500,1969,1969,1969,1969,0
20231212,115800,61356500,1969,1969,1969,1969,0
20231212,115700,61356500,1969,1968,1969,1968,21
20231212,115600,61315154,1966,1966,1966,1966,0
20231212,115500,61315154,1966,1966,1966,1966,17
20231212,115400,61281732,1966,1966,1966,1966,0
20231212,115300,61281732,1966,1966,1966,1966,0
20231212,115200,61281732,1966,1967,1967,1966,1000
20231212,115100,59315721,1967,1967,1967,1967,3
20231212,115000,59309820,1966,1966,1966,1966,0
20231212,114900,59309820,1966,1966,1966,1966,0
20231212,114800,59309820,1966,1966,1966,1966,223
20231212,114700,58871402,1966,1966,1966,1966,250
20231212,114600,58379902,1966,1966,1966,1966,0
20231212,114500,58379902,1966,1966,1966,1966,0
20231212,114400,58379902,1966,1966,1966,1966,0
20231212,114300,58379902,1966,1966,1966,1966,0
20231212,114200,58379902,1966,1966,1966,1966,21
20231212,114100,58338616,1966,1966,1966,1966,0
20231212,114000,58338616,1966,1965,1966,1965,147
20231212,113900,58049718,1965,1965,1965,1965,217
20231212,113800,57623313,1968,1968,1968,1968,0
20231212,113700,57623313,1968,1968,1968,1968,0
20231212,113600,57623313,1968,1967,1968,1967,21
20231212,113500,57581986,1965,1965,1965,1965,17
20231212,113400,57548581,1966,1967,1967,1966,740
20231212,113300,56093042,1968,1968,1968,1968,0
20231212,113200,56093042,1968,1968,1968,1968,80
20231212,113100,55935602,1968,1968,1968,1968,0
20231212,113000,55935602,1968,1968,1968,1968,0
20231212,112900,55935602,1968,1968,1968,1968,211
20231212,112800,55520354,1968,1968,1968,1968,0
20231212,112700,55520354,1968,1968,1968,1968,542
20231212,112600,54453698,1968,1968,1968,1968,0
20231212,112500,54453698,1968,1968,1968,1968,0
20231212,112400,54453698,1968,1968,1968,1968,0
20231212,112300,54453698,1968,1969,1969,1968,1677
20231212,112200,51152185,1969,1969,1969,1969,0
20231212,112100,51152185,1969,1969,1969,1969,0
20231212,112000,51152185,1969,1969,1969,1969,0
20231212,111900,51152185,1969,1969,1969,1969,0
20231212,111800,51152185,1969,1969,1969,1969,27
20231212,111700,51099022,1971,1971,1971,1971,0
20231212,111600,51099022,1971,1971,1971,1971,0
20231212,111500,51099022,1971,1969,1971,1969,38
20231212,111400,51024165,1970,1970,1970,1970,10
20231212,111300,51004465,1970,1970,1970,1970,783
20231212,111200,49461955,1971,1971,1971,1971,1256
20231212,111100,46986379,1972,1972,1972,1972,0
20231212,111000,46986379,1972,1972,1972,1972,0
20231212,110900,46986379,1972,1972,1972,1972,0
20231212,110800,46986379,1972,1972,1972,1972,0
20231212,110700,46986379,1972,1972,1972,1972,0
20231212,110600,46986379,1972,1972,1972,1972,10
20231212,110500,46966659,1972,1972,1972,1972,0
20231212,110400,46966659,1972,1972,1972,1972,0
20231212,110300,46966659,1972,1972,1972,1972,0
20231212,110200,46966659,1972,1972,1972,1972,0
20231212,110100,46966659,1972,1972,1972,1972,0
20231212,110000,46966659,1972,1972,1972,1972,0
20231212,105900,46966659,1972,1972,1972,1972,78
20231212,105800,46812843,1972,1972,1972,1972,0
20231212,105700,46812843,1972,1972,1972,1972,0
20231212,105600,46812843,1972,1972,1972,1972,0
20231212,105500,46812843,1972,1972,1972,1972,17
20231212,105400,46779319,1973,1973,1973,1973,21
20231212,105300,46737886,1973,1973,1973,1973,0
20231212,105200,46737886,1973,1973,1973,1973,212
20231212,105100,46319610,1974,1974,1974,1974,0
20231212,105000,46319610,1974,1974,1974,1974,100
20231212,104900,46122210,1974,1974,1974,1974,0
20231212,104800,46122210,1974,1974,1974,1974,0
20231212,104700,46122210,1974,1974,1974,1974,0
20231212,104600,46122210,1974,1974,1974,1974,0
20231212,104500,46122210,1974,1974,1974,1974,3
20231212,104400,46116288,1974,1974,1974,1974,0
20231212,104300,46116288,1974,1974,1974,1974,0
20231212,104200,46116288,1974,1974,1974,1974,8
20231212,104100,46100496,1970,1970,1970,1970,0
20231212,104000,46100496,1970,1970,1970,1970,0
20231212,103900,46100496,1970,1970,1970,1970,0
20231212,103800,46100496,1970,1970,1970,1970,0
20231212,103700,46100496,1970,1970,1970,1970,0
20231212,103600,46100496,1970,1970,1970,1970,0
20231212,103500,46100496,1970,1971,1971,1970,17
20231212,103400,46067005,1975,1975,1975,1975,0
20231212,103300,46067005,1975,1975,1975,1975,22
20231212,103200,46023555,1971,1975,1975,1970,851
20231212,103100,44343827,1975,1975,1975,1975,50
20231212,103000,44245077,1975,1975,1975,1975,0
20231212,102900,44245077,1975,1975,1975,1975,0
20231212,102800,44245077,1975,1975,1975,1975,0
20231212,102700,44245077,1975,1975,1975,1975,0
20231212,102600,44245077,1975,1975,1975,1975,0
20231212,102500,44245077,1975,1975,1975,1975,0
20231212,102400,44245077,1975,1975,1975,1975,0
20231212,102300,44245077,1975,1976,1976,1975,912
20231212,102200,42443433,1976,1976,1976,1976,0
20231212,102100,42443433,1976,1976,1976,1976,0
20231212,102000,42443433,1976,1976,1976,1976,0
20231212,101900,42443433,1976,1976,1976,1976,6
20231212,101800,42431577,1979,1979,1979,1979,0
20231212,101700,42431577,1979,1979,1979,1979,0
20231212,101600,42431577,1979,1979,1979,1979,0
20231212,101500,42431577,1979,1977,1979,1976,18
20231212,101400,42395996,1979,1979,1979,1979,0
20231212,101300,42395996,1979,1979,1979,1979,0
20231212,101200,42395996,1979,1979,1979,1979,21
20231212,101100,42354437,1979,1979,1979,1979,0
20231212,101000,42354437,1979,1979,1979,1979,1
20231212,100900,42352458,1980,1980,1980,1980,0
20231212,100800,42352458,1980,1980,1980,1980,0
20231212,100700,42352458,1980,1980,1980,1980,25
20231212,100600,42302958,1980,1980,1980,1980,0
20231212,100500,42302958,1980,1980,1980,1980,0
20231212,100400,42302958,1980,1980,1980,1980,1
20231212,100300,42300978,1980,1978,1980,1978,60
20231212,100200,42182280,1971,1971,1971,1971,0
20231212,100100,42182280,1971,1971,1971,1971,0
20231212,100000,42182280,1971,1971,1971,1971,0
20231212,095900,42182280,1971,1971,1971,1971,0
20231212,095800,42182280,1971,1971,1971,1971,0
20231212,095700,42182280,1971,1971,1971,1971,114
20231212,095600,41957586,1969,1969,1969,1969,0
20231212,095500,41957586,1969,1969,1969,1969,17
20231212,095400,41924113,1970,1970,1970,1970,0
20231212,095300,41924113,1970,1972,1973,1970,1801
20231212,095200,38375614,1978,1978,1978,1978,2
20231212,095100,38371658,1980,1980,1980,1978,476
20231212,095000,37429682,1980,1980,1980,1980,112
20231212,094900,37207922,1969,1972,1972,1969,1602
20231212,094800,34051571,1980,1980,1980,1980,1
20231212,094700,34049591,1972,1972,1972,1972,212
20231212,094600,33631527,1976,1976,1976,1976,0
20231212,094500,33631527,1976,1976,1976,1976,13
20231212,094400,33605839,1980,1980,1980,1980,0
20231212,094300,33605839,1980,1980,1980,1980,0
20231212,094200,33605839,1980,1980,1980,1980,0
20231212,094100,33605839,1980,1980,1980,1980,0
20231212,094000,33605839,1980,1980,1980,1980,0
20231212,093900,33605839,1980,1980,1980,1980,11
20231212,093800,33584059,1981,1981,1981,1981,0
20231212,093700,33584059,1981,1981,1981,1981,0
20231212,093600,33584059,1981,1981,1981,1981,96
20231212,093500,33393883,1972,1972,1972,1972,317
20231212,093400,32768759,1981,1981,1981,1981,0
20231212,093300,32768759,1981,1981,1981,1981,0
20231212,093200,32768759,1981,1981,1981,1981,0
20231212,093100,32768759,1981,1981,1981,1981,9
20231212,093000,32750930,1982,1982,1982,1982,50
20231212,092900,32651830,1970,1970,1970,1970,0
20231212,092800,32651830,1970,1970,1970,1970,0
20231212,092700,32651830,1970,1970,1970,1970,0
20231212,092600,32651830,1970,1982,1982,1970,36
20231212,092500,32580726,1982,1982,1982,1982,0
20231212,092400,32580726,1982,1982,1982,1982,0
20231212,092300,32580726,1982,1982,1982,1982,0
20231212,092200,32580726,1982,1982,1982,1982,0
20231212,092100,32580726,1982,1982,1982,1982,156
20231212,092000,32271534,1982,1982,1982,1982,0
20231212,091900,32271534,1982,1982,1982,1982,1
20231212,091800,32269552,1976,1976,1976,1976,0
20231212,091700,32269552,1976,1977,1977,1976,600
20231212,091600,31083945,1981,1981,1981,1981,230
20231212,091500,30628315,1968,1977,1977,1968,17
20231212,091400,30594830,1980,1980,1980,1980,1251
20231212,091300,28117850,1980,1980,1980,1980,92
20231212,091200,27935690,1980,1982,1982,1980,3799
20231212,091100,20411813,1982,1982,1982,1982,32
20231212,091000,20348389,1982,1983,1983,1982,2738
20231212,090900,14921468,1982,1982,1982,1982,459
20231212,090800,14011730,1992,1992,1992,1992,0
20231212,090700,14011730,1992,1992,1992,1992,0
20231212,090600,14011730,1992,1992,1992,1992,0
20231212,090500,14011730,1992,1992,1992,1992,13
20231212,090400,13985834,1992,1992,1992,1992,0
20231212,090300,13985834,1992,1992,1992,1992,48
20231212,090200,13890218,1994,1993,1994,1993,100
20231212,090100,13690828,1994,1983,1996,1983,76
20231212,090000,13539259,1981,1980,1983,1980,207