KissMeData/033290/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,191700,297216265,2000,2000,2000,2000,633
20241204,191600,297216265,2000,2000,2000,2000,0
20241204,191500,297216265,2000,2000,2000,2000,0
20241204,191400,297216265,2000,2000,2000,2000,0
20241204,191300,297216265,2000,2000,2000,2000,0
20241204,191200,297216265,2000,2000,2000,2000,0
20241204,191100,297216265,2000,2000,2000,2000,0
20241204,191000,297216265,2000,2000,2000,2000,0
20241204,190900,297216265,2000,2000,2000,2000,0
20241204,190800,297216265,2000,2000,2000,2000,0
20241204,190700,297216265,2000,2000,2000,2000,0
20241204,190600,297216265,2000,2000,2000,2000,0
20241204,190500,297216265,2000,2000,2000,2000,0
20241204,190400,297216265,2000,2000,2000,2000,0
20241204,190300,297216265,2000,2000,2000,2000,0
20241204,190200,297216265,2000,2000,2000,2000,0
20241204,190100,297216265,2000,2000,2000,2000,0
20241204,190000,297216265,2000,2000,2000,2000,0
20241204,185900,297216265,2000,2000,2000,2000,0
20241204,185800,297216265,2000,2000,2000,2000,0
20241204,185700,297216265,2000,2000,2000,2000,0
20241204,185600,297216265,2000,2000,2000,2000,0
20241204,185500,297216265,2000,2000,2000,2000,0
20241204,185400,297216265,2000,2000,2000,2000,0
20241204,185300,297216265,2000,2000,2000,2000,0
20241204,185200,297216265,2000,2000,2000,2000,0
20241204,185100,297216265,2000,2000,2000,2000,0
20241204,185000,297216265,2000,2000,2000,2000,0
20241204,184900,297216265,2000,2000,2000,2000,0
20241204,184800,297216265,2000,2000,2000,2000,0
20241204,184700,297216265,2000,2000,2000,2000,633
20241204,184600,297216265,2000,2000,2000,2000,0
20241204,184500,297216265,2000,2000,2000,2000,0
20241204,184400,297216265,2000,2000,2000,2000,0
20241204,184300,297216265,2000,2000,2000,2000,0
20241204,184200,297216265,2000,2000,2000,2000,0
20241204,184100,297216265,2000,2000,2000,2000,0
20241204,184000,297216265,2000,2000,2000,2000,0
20241204,183900,297216265,2000,2000,2000,2000,0
20241204,183800,297216265,2000,2000,2000,2000,0
20241204,183700,297216265,2000,2000,2000,2000,0
20241204,183600,297216265,2000,2000,2000,2000,0
20241204,183500,297216265,2000,2000,2000,2000,0
20241204,183400,297216265,2000,2000,2000,2000,0
20241204,183300,297216265,2000,2000,2000,2000,0
20241204,183200,297216265,2000,2000,2000,2000,0
20241204,183100,297216265,2000,2000,2000,2000,0
20241204,183000,297216265,2000,2000,2000,2000,0
20241204,182900,297216265,2000,2000,2000,2000,0
20241204,182800,297216265,2000,2000,2000,2000,0
20241204,182700,297216265,2000,2000,2000,2000,0
20241204,182600,297216265,2000,2000,2000,2000,0
20241204,182500,297216265,2000,2000,2000,2000,0
20241204,182400,297216265,2000,2000,2000,2000,0
20241204,182300,297216265,2000,2000,2000,2000,0
20241204,182200,297216265,2000,2000,2000,2000,0
20241204,182100,297216265,2000,2000,2000,2000,0
20241204,182000,297216265,2000,2000,2000,2000,0
20241204,181900,297216265,2000,2000,2000,2000,0
20241204,181800,297216265,2000,2000,2000,2000,0
20241204,181700,297216265,2000,2000,2000,2000,633
20241204,181600,297216265,2000,2000,2000,2000,0
20241204,181500,297216265,2000,2000,2000,2000,0
20241204,181400,297216265,2000,2000,2000,2000,0
20241204,181300,297216265,2000,2000,2000,2000,0
20241204,181200,297216265,2000,2000,2000,2000,0
20241204,181100,297216265,2000,2000,2000,2000,0
20241204,181000,297216265,2000,2000,2000,2000,0
20241204,180900,297216265,2000,2000,2000,2000,0
20241204,180800,297216265,2000,2000,2000,2000,0
20241204,180700,297216265,2000,2000,2000,2000,0
20241204,180600,297216265,2000,2000,2000,2000,0
20241204,180500,297216265,2000,2000,2000,2000,0
20241204,180400,297216265,2000,2000,2000,2000,0
20241204,180300,297216265,2000,2000,2000,2000,0
20241204,180200,297216265,2000,2000,2000,2000,0
20241204,180100,297216265,2000,2000,2000,2000,0
20241204,180000,297216265,2000,2000,2000,2000,0
20241204,175900,297216265,2000,2000,2000,2000,0
20241204,175800,297216265,2000,2000,2000,2000,0
20241204,175700,297216265,2000,2000,2000,2000,0
20241204,175600,297216265,2000,2000,2000,2000,0
20241204,175500,297216265,2000,2000,2000,2000,0
20241204,175400,297216265,2000,2000,2000,2000,0
20241204,175300,297216265,2000,2000,2000,2000,0
20241204,175200,297216265,2000,2000,2000,2000,0
20241204,175100,297216265,2000,2000,2000,2000,0
20241204,175000,297216265,2000,2000,2000,2000,0
20241204,174900,297216265,2000,2000,2000,2000,0
20241204,174800,297216265,2000,2000,2000,2000,0
20241204,174700,297216265,2000,2000,2000,2000,633
20241204,174600,297216265,2000,2000,2000,2000,0
20241204,174500,297216265,2000,2000,2000,2000,0
20241204,174400,297216265,2000,2000,2000,2000,0
20241204,174300,297216265,2000,2000,2000,2000,0
20241204,174200,297216265,2000,2000,2000,2000,0
20241204,174100,297216265,2000,2000,2000,2000,0
20241204,174000,297216265,2000,2000,2000,2000,0
20241204,173900,297216265,2000,2000,2000,2000,0
20241204,173800,297216265,2000,2000,2000,2000,0
20241204,173700,297216265,2000,2000,2000,2000,0
20241204,173600,297216265,2000,2000,2000,2000,0
20241204,173500,297216265,2000,2000,2000,2000,0
20241204,173400,297216265,2000,2000,2000,2000,0
20241204,173300,297216265,2000,2000,2000,2000,0
20241204,173200,297216265,2000,2000,2000,2000,0
20241204,173100,297216265,2000,2000,2000,2000,0
20241204,173000,297216265,2000,2000,2000,2000,0
20241204,172900,297216265,2000,2000,2000,2000,0
20241204,172800,297216265,2000,2000,2000,2000,0
20241204,172700,297216265,2000,2000,2000,2000,0
20241204,172600,297216265,2000,2000,2000,2000,0
20241204,172500,297216265,2000,2000,2000,2000,0
20241204,172400,297216265,2000,2000,2000,2000,0
20241204,172300,297216265,2000,2000,2000,2000,0
20241204,172200,297216265,2000,2000,2000,2000,0
20241204,172100,297216265,2000,2000,2000,2000,0
20241204,172000,297216265,2000,2000,2000,2000,0
20241204,171900,297216265,2000,2000,2000,2000,0
20241204,171800,297216265,2000,2000,2000,2000,0
20241204,171700,297216265,2000,2000,2000,2000,633
20241204,171600,297216265,2000,2000,2000,2000,0
20241204,171500,297216265,2000,2000,2000,2000,0
20241204,171400,297216265,2000,2000,2000,2000,0
20241204,171300,297216265,2000,2000,2000,2000,0
20241204,171200,297216265,2000,2000,2000,2000,0
20241204,171100,297216265,2000,2000,2000,2000,0
20241204,171000,297216265,2000,2000,2000,2000,0
20241204,170900,297216265,2000,2000,2000,2000,0
20241204,170800,297216265,2000,2000,2000,2000,0
20241204,170700,297216265,2000,2000,2000,2000,0
20241204,170600,297216265,2000,2000,2000,2000,0
20241204,170500,297216265,2000,2000,2000,2000,0
20241204,170400,297216265,2000,2000,2000,2000,0
20241204,170300,297216265,2000,2000,2000,2000,0
20241204,170200,297216265,2000,2000,2000,2000,0
20241204,170100,297216265,2000,2000,2000,2000,0
20241204,170000,297216265,2000,2000,2000,2000,0
20241204,165900,297216265,2000,2000,2000,2000,0
20241204,165800,297216265,2000,2000,2000,2000,0
20241204,165700,297216265,2000,2000,2000,2000,0
20241204,165600,297216265,2000,2000,2000,2000,0
20241204,165500,297216265,2000,2000,2000,2000,0
20241204,165400,297216265,2000,2000,2000,2000,0
20241204,165300,297216265,2000,2000,2000,2000,0
20241204,165200,297216265,2000,2000,2000,2000,0
20241204,165100,297216265,2000,2000,2000,2000,0
20241204,165000,297216265,2000,2000,2000,2000,0
20241204,164900,297216265,2000,2000,2000,2000,0
20241204,164800,297216265,2000,2000,2000,2000,0
20241204,164700,297216265,2000,2000,2000,2000,633
20241204,164600,297216265,2000,2000,2000,2000,0
20241204,164500,297216265,2000,2000,2000,2000,0
20241204,164400,297216265,2000,2000,2000,2000,0
20241204,164300,297216265,2000,2000,2000,2000,0
20241204,164200,297216265,2000,2000,2000,2000,0
20241204,164100,297216265,2000,2000,2000,2000,0
20241204,164000,297216265,2000,2000,2000,2000,0
20241204,163900,297216265,2000,2000,2000,2000,0
20241204,163800,297216265,2000,2000,2000,2000,0
20241204,163700,297216265,2000,2000,2000,2000,0
20241204,163600,297216265,2000,2000,2000,2000,0
20241204,163500,297216265,2000,2000,2000,2000,0
20241204,163400,297216265,2000,2000,2000,2000,0
20241204,163300,297216265,2000,2000,2000,2000,0
20241204,163200,297216265,2000,2000,2000,2000,0
20241204,163100,297216265,2000,2000,2000,2000,0
20241204,163000,297216265,2000,2000,2000,2000,0
20241204,162900,297216265,2000,2000,2000,2000,0
20241204,162800,297216265,2000,2000,2000,2000,0
20241204,162700,297216265,2000,2000,2000,2000,0
20241204,162600,297216265,2000,2000,2000,2000,0
20241204,162500,297216265,2000,2000,2000,2000,0
20241204,162400,297216265,2000,2000,2000,2000,0
20241204,162300,297216265,2000,2000,2000,2000,0
20241204,162200,297216265,2000,2000,2000,2000,0
20241204,162100,297216265,2000,2000,2000,2000,0
20241204,162000,297216265,2000,2000,2000,2000,0
20241204,161900,297216265,2000,2000,2000,2000,0
20241204,161800,297216265,2000,2000,2000,2000,0
20241204,161700,297216265,2000,2000,2000,2000,633
20241204,161600,297216265,2000,2000,2000,2000,0
20241204,161500,297216265,2000,2000,2000,2000,0
20241204,161400,297216265,2000,2000,2000,2000,0
20241204,161300,297216265,2000,2000,2000,2000,0
20241204,161200,297216265,2000,2000,2000,2000,0
20241204,161100,297216265,2000,2000,2000,2000,0
20241204,161000,297216265,2000,2000,2000,2000,0
20241204,160900,297216265,2000,2000,2000,2000,0
20241204,160800,297216265,2000,2000,2000,2000,0
20241204,160700,297216265,2000,2000,2000,2000,0
20241204,160600,297216265,2000,2000,2000,2000,0
20241204,160500,297216265,2000,2000,2000,2000,0
20241204,160400,297216265,2000,2000,2000,2000,0
20241204,160300,297216265,2000,2000,2000,2000,0
20241204,160200,297216265,2000,2000,2000,2000,0
20241204,160100,297216265,2000,2000,2000,2000,0
20241204,160000,297216265,2000,2000,2000,2000,0
20241204,155900,297216265,2000,2000,2000,2000,0
20241204,155800,297216265,2000,2000,2000,2000,0
20241204,155700,297216265,2000,2000,2000,2000,0
20241204,155600,297216265,2000,2000,2000,2000,0
20241204,155500,297216265,2000,2000,2000,2000,0
20241204,155400,297216265,2000,2000,2000,2000,0
20241204,155300,297216265,2000,2000,2000,2000,0
20241204,155200,297216265,2000,2000,2000,2000,0
20241204,155100,297216265,2000,2000,2000,2000,0
20241204,155000,297216265,2000,2000,2000,2000,0
20241204,154900,297216265,2000,2000,2000,2000,0
20241204,154800,297216265,2000,2000,2000,2000,0
20241204,154700,297216265,2000,2000,2000,2000,633
20241204,154600,297216265,2000,2000,2000,2000,0
20241204,154500,297216265,2000,2000,2000,2000,0
20241204,154400,297216265,2000,2000,2000,2000,0
20241204,154300,297216265,2000,2000,2000,2000,0
20241204,154200,297216265,2000,2000,2000,2000,0
20241204,154100,297216265,2000,2000,2000,2000,0
20241204,154000,297216265,2000,2000,2000,2000,0
20241204,153900,297216265,2000,2000,2000,2000,0
20241204,153800,297216265,2000,2000,2000,2000,0
20241204,153700,297216265,2000,2000,2000,2000,0
20241204,153600,297216265,2000,2000,2000,2000,0
20241204,153500,297216265,2000,2000,2000,2000,0
20241204,153400,297216265,2000,2000,2000,2000,0
20241204,153300,297216265,2000,2000,2000,2000,0
20241204,153200,297216265,2000,2000,2000,2000,0
20241204,153100,297216265,2000,2000,2000,2000,0
20241204,153000,297216265,2000,2000,2000,2000,633
20241204,152900,295950265,1985,1985,1985,1985,0
20241204,152800,295950265,1985,1985,1985,1985,0
20241204,152700,295950265,1985,1985,1985,1985,0
20241204,152600,295950265,1985,1985,1985,1985,0
20241204,152500,295950265,1985,1985,1985,1985,0
20241204,152400,295950265,1985,1985,1985,1985,0
20241204,152300,295950265,1985,1985,1985,1985,0
20241204,152200,295950265,1985,1985,1985,1985,0
20241204,152100,295950265,1985,1985,1985,1985,0
20241204,152000,295950265,1985,1985,1985,1985,0
20241204,151900,295950265,1985,1985,1985,1985,2
20241204,151800,295946295,1985,1986,1986,1984,412
20241204,151700,295128700,1986,1986,1986,1986,0
20241204,151600,295128700,1986,1986,1986,1986,0
20241204,151500,295128700,1986,1986,1986,1986,1
20241204,151400,295126714,1989,1986,1989,1986,25
20241204,151300,295076992,1985,1985,1985,1985,4
20241204,151200,295069052,1984,1984,1984,1984,0
20241204,151100,295069052,1984,1984,1984,1984,0
20241204,151000,295069052,1984,1984,1984,1984,2
20241204,150900,295065084,1990,1990,1990,1990,300
20241204,150800,294468084,1987,1987,1987,1987,0
20241204,150700,294468084,1987,1994,1994,1987,90
20241204,150600,294288923,1991,1991,1991,1991,0
20241204,150500,294288923,1991,1991,1991,1991,0
20241204,150400,294288923,1991,1991,1991,1991,0
20241204,150300,294288923,1991,1991,1991,1991,40
20241204,150200,294209283,1995,1995,1995,1995,0
20241204,150100,294209283,1995,1995,1995,1995,0
20241204,150000,294209283,1995,1995,1995,1995,20
20241204,145900,294169383,1995,1995,1995,1995,0
20241204,145800,294169383,1995,1995,1995,1995,0
20241204,145700,294169383,1995,1995,1995,1995,2
20241204,145600,294165393,1996,1997,1997,1993,224
20241204,145500,293718922,1997,1997,1997,1997,1
20241204,145400,293716925,1997,1997,1997,1997,411
20241204,145300,292896158,1997,1997,1997,1997,303
20241204,145200,292291067,2000,1999,2000,1999,66
20241204,145100,292159132,1999,1999,1999,1999,0
20241204,145000,292159132,1999,1999,1999,1999,0
20241204,144900,292159132,1999,1999,1999,1999,0
20241204,144800,292159132,1999,1999,1999,1999,0
20241204,144700,292159132,1999,1999,1999,1999,0
20241204,144600,292159132,1999,1999,1999,1999,0
20241204,144500,292159132,1999,1998,1999,1998,11
20241204,144400,292137144,2000,2000,2000,2000,0
20241204,144300,292137144,2000,1998,2000,1998,21
20241204,144200,292095174,1996,1996,1996,1996,0
20241204,144100,292095174,1996,2000,2000,1996,290
20241204,144000,291515934,2000,2000,2000,2000,0
20241204,143900,291515934,2000,2005,2005,2000,156
20241204,143800,291203654,2005,2005,2005,2005,0
20241204,143700,291203654,2005,2005,2005,2005,0
20241204,143600,291203654,2005,2000,2005,2000,1201
20241204,143500,288795899,1999,1999,1999,1999,0
20241204,143400,288795899,1999,1999,1999,1999,920
20241204,143300,286956819,1999,1999,1999,1999,514
20241204,143200,285929333,2010,1987,2010,1987,15997
20241204,143100,254056540,1983,1983,1983,1983,0
20241204,143000,254056540,1983,1983,1983,1983,0
20241204,142900,254056540,1983,1983,1983,1983,0
20241204,142800,254056540,1983,1983,1983,1983,1825
20241204,142700,250437565,1981,1981,1981,1981,0
20241204,142600,250437565,1981,1981,1981,1981,21
20241204,142500,250395964,1981,1983,1983,1981,32
20241204,142400,250332552,1983,1983,1983,1983,1
20241204,142300,250330569,1981,1981,1981,1981,6
20241204,142200,250318683,1983,1983,1983,1983,0
20241204,142100,250318683,1983,1983,1983,1983,10
20241204,142000,250298853,1981,1980,1981,1980,4478
20241204,141900,241430306,1980,1980,1980,1980,0
20241204,141800,241430306,1980,1980,1980,1980,0
20241204,141700,241430306,1980,1987,1987,1980,7128
20241204,141600,227291147,1987,1987,1987,1987,41
20241204,141500,227209680,1987,1989,1989,1987,17
20241204,141400,227175876,1989,1989,1989,1989,5
20241204,141300,227165931,1989,1989,1989,1989,0
20241204,141200,227165931,1989,1989,1989,1989,1
20241204,141100,227163942,1988,1988,1988,1988,0
20241204,141000,227163942,1988,1988,1988,1988,1093
20241204,140900,224991058,1990,1990,1990,1990,0
20241204,140800,224991058,1990,1990,1990,1990,0
20241204,140700,224991058,1990,1990,1990,1990,1
20241204,140600,224989068,1990,1990,1990,1990,41
20241204,140500,224907478,1990,1990,1990,1990,1102
20241204,140400,222714498,1992,1992,1992,1992,0
20241204,140300,222714498,1992,1992,1992,1992,0
20241204,140200,222714498,1992,1992,1992,1992,0
20241204,140100,222714498,1992,1992,1992,1992,0
20241204,140000,222714498,1992,1992,1992,1992,191
20241204,135900,222334026,1992,1992,1992,1992,0
20241204,135800,222334026,1992,1992,1992,1992,0
20241204,135700,222334026,1992,1992,1992,1992,30
20241204,135600,222274266,1994,1994,1994,1994,0
20241204,135500,222274266,1994,1994,1994,1994,1
20241204,135400,222272272,1994,1994,1994,1994,0
20241204,135300,222272272,1994,1994,1994,1994,2
20241204,135200,222268284,1992,1992,1992,1992,21
20241204,135100,222226452,1992,1992,1992,1992,548
20241204,135000,221134836,1992,1992,1992,1992,0
20241204,134900,221134836,1992,1992,1992,1992,0
20241204,134800,221134836,1992,1992,1992,1992,953
20241204,134700,219236460,1990,1990,1990,1990,0
20241204,134600,219236460,1990,1990,1990,1990,0
20241204,134500,219236460,1990,1990,1990,1990,0
20241204,134400,219236460,1990,1990,1990,1990,0
20241204,134300,219236460,1990,1990,1990,1990,0
20241204,134200,219236460,1990,1990,1990,1990,0
20241204,134100,219236460,1990,1990,1990,1990,0
20241204,134000,219236460,1990,1990,1990,1990,0
20241204,133900,219236460,1990,1990,1990,1990,0
20241204,133800,219236460,1990,1992,1992,1990,111
20241204,133700,219015476,1994,1994,1994,1994,0
20241204,133600,219015476,1994,1992,1994,1992,555
20241204,133500,217909031,1990,1990,1990,1990,0
20241204,133400,217909031,1990,1990,1990,1990,0
20241204,133300,217909031,1990,1990,1990,1990,0
20241204,133200,217909031,1990,1990,1990,1990,9
20241204,133100,217891121,1990,1992,1992,1990,534
20241204,133000,216827765,1992,1992,1992,1992,0
20241204,132900,216827765,1992,1993,1993,1992,2144
20241204,132800,212555773,1993,1994,1994,1993,2415
20241204,132700,207740367,1994,1994,1994,1994,101
20241204,132600,207538973,1993,1993,1993,1993,209
20241204,132500,207122436,1994,1993,1994,1993,367
20241204,132400,206390754,1992,1992,1992,1992,0
20241204,132300,206390754,1992,1989,1992,1989,401
20241204,132200,205592559,1988,1987,1988,1987,66
20241204,132100,205461407,1986,1986,1986,1986,0
20241204,132000,205461407,1986,1986,1986,1986,0
20241204,131900,205461407,1986,1986,1986,1986,0
20241204,131800,205461407,1986,1986,1986,1986,0
20241204,131700,205461407,1986,1986,1986,1986,1053
20241204,131600,203370149,1986,1986,1986,1986,0
20241204,131500,203370149,1986,1986,1986,1986,0
20241204,131400,203370149,1986,1986,1986,1986,0
20241204,131300,203370149,1986,1986,1986,1986,1
20241204,131200,203368163,1981,1987,1987,1981,10237
20241204,131100,183067617,1987,1987,1987,1987,2
20241204,131000,183063643,1987,1987,1987,1987,7
20241204,130900,183049734,1987,1987,1987,1987,5
20241204,130800,183039799,1987,1987,1987,1987,7
20241204,130700,183025890,1987,1987,1987,1986,9
20241204,130600,183008009,1987,1987,1987,1987,5
20241204,130500,182998074,1987,1986,1987,1986,535
20241204,130400,181935562,1986,1986,1986,1986,6
20241204,130300,181923646,1986,1986,1986,1986,6
20241204,130200,181911730,1986,1986,1986,1986,7
20241204,130100,181897828,1986,1986,1986,1986,8
20241204,130000,181881940,1986,1986,1986,1986,44
20241204,125900,181794556,1986,1986,1986,1986,6
20241204,125800,181782640,1986,1986,1986,1986,44
20241204,125700,181695256,1986,1986,1986,1986,0
20241204,125600,181695256,1986,1987,1987,1986,1221
20241204,125500,179270234,1988,1988,1988,1988,4
20241204,125400,179262282,1988,1988,1989,1988,4
20241204,125300,179254329,1988,1988,1988,1988,6
20241204,125200,179242401,1988,1988,1988,1988,6
20241204,125100,179230473,1988,1988,1988,1988,6
20241204,125000,179218545,1988,1988,1988,1988,109
20241204,124900,179001853,1988,1988,1988,1988,13
20241204,124800,178976009,1987,1987,1988,1987,23
20241204,124700,178930290,1986,1986,1986,1986,1
20241204,124600,178928304,1986,1985,1988,1985,445
20241204,124500,178044049,1985,1985,1985,1985,0
20241204,124400,178044049,1985,1986,1986,1985,467
20241204,124300,177116676,1985,1985,1985,1985,0
20241204,124200,177116676,1985,1985,1985,1985,0
20241204,124100,177116676,1985,1983,1985,1983,6
20241204,124000,177104775,1982,1982,1984,1982,44
20241204,123900,177017507,1983,1982,1983,1982,8
20241204,123800,177001644,1982,1982,1982,1982,0
20241204,123700,177001644,1982,1982,1982,1982,1
20241204,123600,176999662,1981,1980,1981,1980,3
20241204,123500,176993720,1979,1979,1979,1979,15
20241204,123400,176964035,1979,1979,1979,1979,0
20241204,123300,176964035,1979,1979,1979,1979,0
20241204,123200,176964035,1979,1979,1979,1979,1
20241204,123100,176962056,1978,1978,1978,1978,0
20241204,123000,176962056,1978,1978,1978,1978,51
20241204,122900,176861178,1978,1978,1978,1978,17
20241204,122800,176827552,1978,1978,1978,1978,1
20241204,122700,176825574,1978,1978,1978,1978,270
20241204,122600,176291514,1979,1979,1979,1979,0
20241204,122500,176291514,1979,1979,1979,1979,0
20241204,122400,176291514,1979,1979,1979,1979,0
20241204,122300,176291514,1979,1980,1980,1979,7
20241204,122200,176277660,1979,1979,1979,1979,0
20241204,122100,176277660,1979,1979,1979,1979,1
20241204,122000,176275681,1978,1979,1979,1978,50
20241204,121900,176176779,1979,1979,1979,1979,1
20241204,121800,176174800,1979,1979,1979,1979,0
20241204,121700,176174800,1979,1979,1979,1979,0
20241204,121600,176174800,1979,1979,1979,1979,0
20241204,121500,176174800,1979,1979,1979,1979,0
20241204,121400,176174800,1979,1979,1979,1979,1
20241204,121300,176172821,1978,1978,1978,1978,0
20241204,121200,176172821,1978,1979,1979,1978,151
20241204,121100,175874025,1979,1979,1979,1979,0
20241204,121000,175874025,1979,1979,1979,1979,2
20241204,120900,175870067,1979,1979,1979,1979,0
20241204,120800,175870067,1979,1979,1979,1979,0
20241204,120700,175870067,1979,1979,1979,1979,0
20241204,120600,175870067,1979,1979,1979,1979,5
20241204,120500,175860172,1978,1978,1978,1978,1
20241204,120400,175858194,1978,1978,1978,1978,3
20241204,120300,175852260,1977,1977,1977,1977,6
20241204,120200,175840398,1977,1977,1977,1977,7
20241204,120100,175826559,1977,1977,1979,1977,120
20241204,120000,175589126,1977,1977,1977,1977,0
20241204,115900,175589126,1977,1977,1977,1977,0
20241204,115800,175589126,1977,1977,1977,1977,0
20241204,115700,175589126,1977,1977,1977,1977,0
20241204,115600,175589126,1977,1977,1977,1977,444
20241204,115500,174711338,1977,1977,1977,1977,0
20241204,115400,174711338,1977,1977,1977,1977,0
20241204,115300,174711338,1977,1977,1977,1977,0
20241204,115200,174711338,1977,1977,1977,1977,0
20241204,115100,174711338,1977,1977,1977,1977,0
20241204,115000,174711338,1977,1977,1977,1977,0
20241204,114900,174711338,1977,1977,1977,1977,0
20241204,114800,174711338,1977,1977,1977,1977,0
20241204,114700,174711338,1977,1977,1977,1977,0
20241204,114600,174711338,1977,1977,1977,1977,48
20241204,114500,174616442,1976,1976,1976,1976,0
20241204,114400,174616442,1976,1976,1976,1976,0
20241204,114300,174616442,1976,1976,1976,1976,0
20241204,114200,174616442,1976,1976,1977,1976,752
20241204,114100,173129741,1976,1976,1976,1976,0
20241204,114000,173129741,1976,1976,1976,1976,62
20241204,113900,173007229,1977,1977,1977,1977,0
20241204,113800,173007229,1977,1977,1977,1977,0
20241204,113700,173007229,1977,1977,1977,1977,0
20241204,113600,173007229,1977,1977,1977,1977,0
20241204,113500,173007229,1977,1977,1977,1977,0
20241204,113400,173007229,1977,1977,1977,1977,0
20241204,113300,173007229,1977,1977,1977,1977,0
20241204,113200,173007229,1977,1977,1977,1977,0
20241204,113100,173007229,1977,1977,1977,1977,0
20241204,113000,173007229,1977,1977,1977,1977,0
20241204,112900,173007229,1977,1977,1977,1977,17
20241204,112800,172973620,1977,1977,1977,1976,72
20241204,112700,172831341,1977,1977,1977,1977,0
20241204,112600,172831341,1977,1977,1977,1977,10
20241204,112500,172811571,1977,1977,1977,1977,1
20241204,112400,172809594,1977,1977,1977,1977,0
20241204,112300,172809594,1977,1978,1979,1977,413
20241204,112200,171992551,1979,1979,1979,1979,0
20241204,112100,171992551,1979,1979,1979,1979,143
20241204,112000,171709554,1980,1980,1980,1980,0
20241204,111900,171709554,1980,1980,1980,1980,1
20241204,111800,171707574,1980,1980,1980,1980,55
20241204,111700,171598674,1980,1980,1980,1980,0
20241204,111600,171598674,1980,1980,1980,1980,0
20241204,111500,171598674,1980,1979,1980,1979,3
20241204,111400,171592735,1978,1978,1978,1978,1
20241204,111300,171590757,1984,1978,1984,1978,5
20241204,111200,171580843,1978,1978,1984,1978,8
20241204,111100,171565013,1978,1976,1978,1976,2
20241204,111000,171561059,1977,1976,1977,1976,208
20241204,110900,171149951,1976,1976,1976,1976,0
20241204,110800,171149951,1976,1975,1976,1975,62
20241204,110700,171027450,1975,1978,1978,1975,718
20241204,110600,169609349,1977,1979,1980,1977,315
20241204,110500,168986259,1979,1979,1979,1979,1
20241204,110400,168984280,1979,1979,1979,1979,13
20241204,110300,168958553,1979,1979,1979,1979,10
20241204,110200,168938763,1979,1979,1979,1979,4
20241204,110100,168930847,1980,1980,1980,1980,1
20241204,110000,168928867,1980,1980,1980,1980,2
20241204,105900,168924907,1979,1979,1979,1979,267
20241204,105800,168396514,1980,1980,1980,1980,71
20241204,105700,168255934,1980,1980,1980,1980,146
20241204,105600,167966854,1981,1981,1981,1981,4
20241204,105500,167958930,1982,1982,1982,1982,0
20241204,105400,167958930,1982,1982,1982,1982,0
20241204,105300,167958930,1982,1982,1984,1982,4
20241204,105200,167951000,1984,1984,1984,1984,0
20241204,105100,167951000,1984,1980,1984,1980,51
20241204,105000,167850012,1979,1979,1979,1979,0
20241204,104900,167850012,1979,1979,1979,1979,1
20241204,104800,167848033,1984,1979,1984,1979,2
20241204,104700,167844070,1978,1978,1978,1978,1
20241204,104600,167842092,1977,1977,1977,1977,253
20241204,104500,167341911,1977,1977,1977,1977,3
20241204,104400,167335980,1977,1977,1977,1977,3
20241204,104300,167330049,1977,1977,1977,1977,3
20241204,104200,167324118,1978,1978,1978,1978,376
20241204,104100,166580390,1978,1978,1978,1978,0
20241204,104000,166580390,1978,1978,1978,1978,0
20241204,103900,166580390,1978,1977,1978,1977,2125
20241204,103800,162377196,1977,1976,1977,1976,2
20241204,103700,162373243,1976,1976,1976,1976,0
20241204,103600,162373243,1976,1976,1976,1976,0
20241204,103500,162373243,1976,1977,1977,1976,50
20241204,103400,162274434,1977,1977,1977,1977,0
20241204,103300,162274434,1977,1977,1977,1977,0
20241204,103200,162274434,1977,1977,1977,1977,11
20241204,103100,162252687,1977,1977,1977,1977,0
20241204,103000,162252687,1977,1977,1977,1977,7
20241204,102900,162238848,1977,1980,1980,1977,1452
20241204,102800,159366721,1979,1979,1979,1979,1
20241204,102700,159364742,1979,1979,1979,1979,1
20241204,102600,159362763,1978,1978,1978,1978,0
20241204,102500,159362763,1978,1978,1978,1978,0
20241204,102400,159362763,1978,1978,1978,1978,0
20241204,102300,159362763,1978,1978,1978,1978,0
20241204,102200,159362763,1978,1978,1978,1978,0
20241204,102100,159362763,1978,1978,1978,1978,51
20241204,102000,159261885,1978,1978,1978,1978,0
20241204,101900,159261885,1978,1978,1978,1978,0
20241204,101800,159261885,1978,1978,1978,1978,0
20241204,101700,159261885,1978,1980,1980,1978,2317
20241204,101600,154674410,1981,1981,1981,1981,3
20241204,101500,154668467,1980,1983,1983,1980,679
20241204,101400,153323281,1984,1984,1984,1984,8
20241204,101300,153307409,1985,1987,1987,1985,31
20241204,101200,153245857,1987,1987,1987,1987,185
20241204,101100,152878262,1988,1988,1988,1988,1
20241204,101000,152876274,1988,1991,1993,1988,18
20241204,100900,152840427,1988,1992,1993,1988,4620
20241204,100800,143650069,1991,1991,1991,1991,302
20241204,100700,143048787,1992,1992,1992,1992,1
20241204,100600,143046795,1992,1992,1992,1992,1
20241204,100500,143044803,1989,1989,1989,1989,0
20241204,100400,143044803,1989,1990,1990,1989,600
20241204,100300,141851402,1993,1984,1993,1984,3174
20241204,100200,135534532,1984,1984,1984,1984,2
20241204,100100,135530564,1984,1984,1984,1984,1
20241204,100000,135528580,1984,1984,1984,1984,6
20241204,095900,135516676,1984,1984,1984,1984,0
20241204,095800,135516676,1984,1981,1984,1981,374
20241204,095700,134774786,1980,1980,1980,1980,1
20241204,095600,134772806,1981,1982,1982,1981,347
20241204,095500,134085396,1981,1983,1983,1981,90
20241204,095400,133907035,1985,1986,1986,1985,2
20241204,095300,133903064,1985,1985,1987,1985,285
20241204,095200,133336977,1985,1984,1985,1981,623
20241204,095100,132102710,1983,1981,1983,1981,912
20241204,095000,130295554,1981,1981,1981,1981,1
20241204,094900,130293573,1981,1981,1981,1981,126
20241204,094800,130043967,1978,1981,1981,1978,10
20241204,094700,130024176,1981,1982,1982,1981,500
20241204,094600,129033451,1980,1975,1980,1975,446
20241204,094500,128151643,1967,1967,1967,1967,0
20241204,094400,128151643,1967,1967,1967,1967,2000
20241204,094300,124217643,1963,1962,1963,1962,2391
20241204,094200,119524394,1962,1962,1963,1962,5171
20241204,094100,109378829,1959,1962,1962,1959,3227
20241204,094000,103052801,1961,1962,1962,1961,1721
20241204,093900,99677169,1962,1964,1964,1962,2501
20241204,093800,94767459,1963,1966,1966,1963,1304
20241204,093700,92206682,1967,1973,1973,1967,5842
20241204,093600,80684747,1973,1981,1981,1973,11028
20241204,093500,58894437,1980,1980,1981,1979,595
20241204,093400,57716308,1979,1979,1979,1979,0
20241204,093300,57716308,1979,1978,1980,1978,106
20241204,093200,57506533,1978,1980,1980,1978,278
20241204,093100,56956352,1981,1982,1982,1981,237
20241204,093000,56486843,1982,1983,1983,1982,2209
20241204,092900,52108600,1983,1983,1983,1983,10
20241204,092800,52088770,1982,1982,1982,1982,0
20241204,092700,52088770,1982,1981,1982,1981,1517
20241204,092600,49083592,1981,1982,1989,1981,477
20241204,092500,48138200,1989,1984,1989,1981,7354
20241204,092400,33543382,1981,1983,1983,1981,715
20241204,092300,32126440,1983,1983,1983,1983,0
20241204,092200,32126440,1983,1983,1983,1983,0
20241204,092100,32126440,1983,1992,1992,1983,18
20241204,092000,32090736,1985,1980,1985,1980,304
20241204,091900,31488112,1974,1974,1974,1974,0
20241204,091800,31488112,1974,1979,1979,1974,204
20241204,091700,31085322,1975,1974,1975,1974,2770
20241204,091600,25615245,1973,1976,1976,1973,5753
20241204,091500,14257046,1976,1977,1982,1976,558
20241204,091400,13153933,1992,1990,1992,1990,841
20241204,091300,11480341,1990,1975,1990,1975,197
20241204,091200,11089686,1973,1980,1980,1973,31
20241204,091100,11028366,1994,1994,1994,1994,0
20241204,091000,11028366,1994,1994,1994,1988,1025
20241204,090900,8984645,1995,1995,1995,1995,0
20241204,090800,8984645,1995,1995,1995,1995,0
20241204,090700,8984645,1995,1995,1995,1995,1
20241204,090600,8982650,1973,1996,1996,1973,7
20241204,090500,8968816,1997,1994,1997,1994,205
20241204,090400,8560043,1994,1972,1994,1972,574
20241204,090300,7428049,1972,1969,1972,1969,341
20241204,090200,6756452,1962,1969,1969,1962,68
20241204,090100,6622574,1973,1984,1984,1970,474
20241204,090000,5686144,1984,1984,1984,1984,2866