KissMeData/095910/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200600,149952620,1971,1971,1971,1971,1504
20240118,200500,149952620,1971,1971,1971,1971,0
20240118,200400,149952620,1971,1971,1971,1971,0
20240118,200300,149952620,1971,1971,1971,1971,0
20240118,200200,149952620,1971,1971,1971,1971,0
20240118,200100,149952620,1971,1971,1971,1971,0
20240118,200000,149952620,1971,1971,1971,1971,0
20240118,195900,149952620,1971,1971,1971,1971,0
20240118,195800,149952620,1971,1971,1971,1971,0
20240118,195700,149952620,1971,1971,1971,1971,0
20240118,195600,149952620,1971,1971,1971,1971,0
20240118,195500,149952620,1971,1971,1971,1971,0
20240118,195400,149952620,1971,1971,1971,1971,0
20240118,195300,149952620,1971,1971,1971,1971,0
20240118,195200,149952620,1971,1971,1971,1971,0
20240118,195100,149952620,1971,1971,1971,1971,0
20240118,195000,149952620,1971,1971,1971,1971,0
20240118,194900,149952620,1971,1971,1971,1971,0
20240118,194800,149952620,1971,1971,1971,1971,0
20240118,194700,149952620,1971,1971,1971,1971,0
20240118,194600,149952620,1971,1971,1971,1971,0
20240118,194500,149952620,1971,1971,1971,1971,0
20240118,194400,149952620,1971,1971,1971,1971,0
20240118,194300,149952620,1971,1971,1971,1971,0
20240118,194200,149952620,1971,1971,1971,1971,0
20240118,194100,149952620,1971,1971,1971,1971,0
20240118,194000,149952620,1971,1971,1971,1971,0
20240118,193900,149952620,1971,1971,1971,1971,0
20240118,193800,149952620,1971,1971,1971,1971,0
20240118,193700,149952620,1971,1971,1971,1971,0
20240118,193600,149952620,1971,1971,1971,1971,1504
20240118,193500,149952620,1971,1971,1971,1971,0
20240118,193400,149952620,1971,1971,1971,1971,0
20240118,193300,149952620,1971,1971,1971,1971,0
20240118,193200,149952620,1971,1971,1971,1971,0
20240118,193100,149952620,1971,1971,1971,1971,0
20240118,193000,149952620,1971,1971,1971,1971,0
20240118,192900,149952620,1971,1971,1971,1971,0
20240118,192800,149952620,1971,1971,1971,1971,0
20240118,192700,149952620,1971,1971,1971,1971,0
20240118,192600,149952620,1971,1971,1971,1971,0
20240118,192500,149952620,1971,1971,1971,1971,0
20240118,192400,149952620,1971,1971,1971,1971,0
20240118,192300,149952620,1971,1971,1971,1971,0
20240118,192200,149952620,1971,1971,1971,1971,0
20240118,192100,149952620,1971,1971,1971,1971,0
20240118,192000,149952620,1971,1971,1971,1971,0
20240118,191900,149952620,1971,1971,1971,1971,0
20240118,191800,149952620,1971,1971,1971,1971,0
20240118,191700,149952620,1971,1971,1971,1971,0
20240118,191600,149952620,1971,1971,1971,1971,0
20240118,191500,149952620,1971,1971,1971,1971,0
20240118,191400,149952620,1971,1971,1971,1971,0
20240118,191300,149952620,1971,1971,1971,1971,0
20240118,191200,149952620,1971,1971,1971,1971,0
20240118,191100,149952620,1971,1971,1971,1971,0
20240118,191000,149952620,1971,1971,1971,1971,0
20240118,190900,149952620,1971,1971,1971,1971,0
20240118,190800,149952620,1971,1971,1971,1971,0
20240118,190700,149952620,1971,1971,1971,1971,0
20240118,190600,149952620,1971,1971,1971,1971,1504
20240118,190500,149952620,1971,1971,1971,1971,0
20240118,190400,149952620,1971,1971,1971,1971,0
20240118,190300,149952620,1971,1971,1971,1971,0
20240118,190200,149952620,1971,1971,1971,1971,0
20240118,190100,149952620,1971,1971,1971,1971,0
20240118,190000,149952620,1971,1971,1971,1971,0
20240118,185900,149952620,1971,1971,1971,1971,0
20240118,185800,149952620,1971,1971,1971,1971,0
20240118,185700,149952620,1971,1971,1971,1971,0
20240118,185600,149952620,1971,1971,1971,1971,0
20240118,185500,149952620,1971,1971,1971,1971,0
20240118,185400,149952620,1971,1971,1971,1971,0
20240118,185300,149952620,1971,1971,1971,1971,0
20240118,185200,149952620,1971,1971,1971,1971,0
20240118,185100,149952620,1971,1971,1971,1971,0
20240118,185000,149952620,1971,1971,1971,1971,0
20240118,184900,149952620,1971,1971,1971,1971,0
20240118,184800,149952620,1971,1971,1971,1971,0
20240118,184700,149952620,1971,1971,1971,1971,0
20240118,184600,149952620,1971,1971,1971,1971,0
20240118,184500,149952620,1971,1971,1971,1971,0
20240118,184400,149952620,1971,1971,1971,1971,0
20240118,184300,149952620,1971,1971,1971,1971,0
20240118,184200,149952620,1971,1971,1971,1971,0
20240118,184100,149952620,1971,1971,1971,1971,0
20240118,184000,149952620,1971,1971,1971,1971,0
20240118,183900,149952620,1971,1971,1971,1971,0
20240118,183800,149952620,1971,1971,1971,1971,0
20240118,183700,149952620,1971,1971,1971,1971,0
20240118,183600,149952620,1971,1971,1971,1971,1504
20240118,183500,149952620,1971,1971,1971,1971,0
20240118,183400,149952620,1971,1971,1971,1971,0
20240118,183300,149952620,1971,1971,1971,1971,0
20240118,183200,149952620,1971,1971,1971,1971,0
20240118,183100,149952620,1971,1971,1971,1971,0
20240118,183000,149952620,1971,1971,1971,1971,0
20240118,182900,149952620,1971,1971,1971,1971,0
20240118,182800,149952620,1971,1971,1971,1971,0
20240118,182700,149952620,1971,1971,1971,1971,0
20240118,182600,149952620,1971,1971,1971,1971,0
20240118,182500,149952620,1971,1971,1971,1971,0
20240118,182400,149952620,1971,1971,1971,1971,0
20240118,182300,149952620,1971,1971,1971,1971,0
20240118,182200,149952620,1971,1971,1971,1971,0
20240118,182100,149952620,1971,1971,1971,1971,0
20240118,182000,149952620,1971,1971,1971,1971,0
20240118,181900,149952620,1971,1971,1971,1971,0
20240118,181800,149952620,1971,1971,1971,1971,0
20240118,181700,149952620,1971,1971,1971,1971,0
20240118,181600,149952620,1971,1971,1971,1971,0
20240118,181500,149952620,1971,1971,1971,1971,0
20240118,181400,149952620,1971,1971,1971,1971,0
20240118,181300,149952620,1971,1971,1971,1971,0
20240118,181200,149952620,1971,1971,1971,1971,0
20240118,181100,149952620,1971,1971,1971,1971,0
20240118,181000,149952620,1971,1971,1971,1971,0
20240118,180900,149952620,1971,1971,1971,1971,0
20240118,180800,149952620,1971,1971,1971,1971,0
20240118,180700,149952620,1971,1971,1971,1971,0
20240118,180600,149952620,1971,1971,1971,1971,1504
20240118,180500,149952620,1971,1971,1971,1971,0
20240118,180400,149952620,1971,1971,1971,1971,0
20240118,180300,149952620,1971,1971,1971,1971,0
20240118,180200,149952620,1971,1971,1971,1971,0
20240118,180100,149952620,1971,1971,1971,1971,0
20240118,180000,149952620,1971,1971,1971,1971,0
20240118,175900,149952620,1971,1971,1971,1971,0
20240118,175800,149952620,1971,1971,1971,1971,0
20240118,175700,149952620,1971,1971,1971,1971,0
20240118,175600,149952620,1971,1971,1971,1971,0
20240118,175500,149952620,1971,1971,1971,1971,0
20240118,175400,149952620,1971,1971,1971,1971,0
20240118,175300,149952620,1971,1971,1971,1971,0
20240118,175200,149952620,1971,1971,1971,1971,0
20240118,175100,149952620,1971,1971,1971,1971,0
20240118,175000,149952620,1971,1971,1971,1971,0
20240118,174900,149952620,1971,1971,1971,1971,0
20240118,174800,149952620,1971,1971,1971,1971,0
20240118,174700,149952620,1971,1971,1971,1971,0
20240118,174600,149952620,1971,1971,1971,1971,0
20240118,174500,149952620,1971,1971,1971,1971,0
20240118,174400,149952620,1971,1971,1971,1971,0
20240118,174300,149952620,1971,1971,1971,1971,0
20240118,174200,149952620,1971,1971,1971,1971,0
20240118,174100,149952620,1971,1971,1971,1971,0
20240118,174000,149952620,1971,1971,1971,1971,0
20240118,173900,149952620,1971,1971,1971,1971,0
20240118,173800,149952620,1971,1971,1971,1971,0
20240118,173700,149952620,1971,1971,1971,1971,0
20240118,173600,149952620,1971,1971,1971,1971,1504
20240118,173500,149952620,1971,1971,1971,1971,0
20240118,173400,149952620,1971,1971,1971,1971,0
20240118,173300,149952620,1971,1971,1971,1971,0
20240118,173200,149952620,1971,1971,1971,1971,0
20240118,173100,149952620,1971,1971,1971,1971,0
20240118,173000,149952620,1971,1971,1971,1971,0
20240118,172900,149952620,1971,1971,1971,1971,0
20240118,172800,149952620,1971,1971,1971,1971,0
20240118,172700,149952620,1971,1971,1971,1971,0
20240118,172600,149952620,1971,1971,1971,1971,0
20240118,172500,149952620,1971,1971,1971,1971,0
20240118,172400,149952620,1971,1971,1971,1971,0
20240118,172300,149952620,1971,1971,1971,1971,0
20240118,172200,149952620,1971,1971,1971,1971,0
20240118,172100,149952620,1971,1971,1971,1971,0
20240118,172000,149952620,1971,1971,1971,1971,0
20240118,171900,149952620,1971,1971,1971,1971,0
20240118,171800,149952620,1971,1971,1971,1971,0
20240118,171700,149952620,1971,1971,1971,1971,0
20240118,171600,149952620,1971,1971,1971,1971,0
20240118,171500,149952620,1971,1971,1971,1971,0
20240118,171400,149952620,1971,1971,1971,1971,0
20240118,171300,149952620,1971,1971,1971,1971,0
20240118,171200,149952620,1971,1971,1971,1971,0
20240118,171100,149952620,1971,1971,1971,1971,0
20240118,171000,149952620,1971,1971,1971,1971,0
20240118,170900,149952620,1971,1971,1971,1971,0
20240118,170800,149952620,1971,1971,1971,1971,0
20240118,170700,149952620,1971,1971,1971,1971,0
20240118,170600,149952620,1971,1971,1971,1971,1504
20240118,170500,149952620,1971,1971,1971,1971,0
20240118,170400,149952620,1971,1971,1971,1971,0
20240118,170300,149952620,1971,1971,1971,1971,0
20240118,170200,149952620,1971,1971,1971,1971,0
20240118,170100,149952620,1971,1971,1971,1971,0
20240118,170000,149952620,1971,1971,1971,1971,0
20240118,165900,149952620,1971,1971,1971,1971,0
20240118,165800,149952620,1971,1971,1971,1971,0
20240118,165700,149952620,1971,1971,1971,1971,0
20240118,165600,149952620,1971,1971,1971,1971,0
20240118,165500,149952620,1971,1971,1971,1971,0
20240118,165400,149952620,1971,1971,1971,1971,0
20240118,165300,149952620,1971,1971,1971,1971,0
20240118,165200,149952620,1971,1971,1971,1971,0
20240118,165100,149952620,1971,1971,1971,1971,0
20240118,165000,149952620,1971,1971,1971,1971,0
20240118,164900,149952620,1971,1971,1971,1971,0
20240118,164800,149952620,1971,1971,1971,1971,0
20240118,164700,149952620,1971,1971,1971,1971,0
20240118,164600,149952620,1971,1971,1971,1971,0
20240118,164500,149952620,1971,1971,1971,1971,0
20240118,164400,149952620,1971,1971,1971,1971,0
20240118,164300,149952620,1971,1971,1971,1971,0
20240118,164200,149952620,1971,1971,1971,1971,0
20240118,164100,149952620,1971,1971,1971,1971,0
20240118,164000,149952620,1971,1971,1971,1971,0
20240118,163900,149952620,1971,1971,1971,1971,0
20240118,163800,149952620,1971,1971,1971,1971,0
20240118,163700,149952620,1971,1971,1971,1971,0
20240118,163600,149952620,1971,1971,1971,1971,1504
20240118,163500,149952620,1971,1971,1971,1971,0
20240118,163400,149952620,1971,1971,1971,1971,0
20240118,163300,149952620,1971,1971,1971,1971,0
20240118,163200,149952620,1971,1971,1971,1971,0
20240118,163100,149952620,1971,1971,1971,1971,0
20240118,163000,149952620,1971,1971,1971,1971,0
20240118,162900,149952620,1971,1971,1971,1971,0
20240118,162800,149952620,1971,1971,1971,1971,0
20240118,162700,149952620,1971,1971,1971,1971,0
20240118,162600,149952620,1971,1971,1971,1971,0
20240118,162500,149952620,1971,1971,1971,1971,0
20240118,162400,149952620,1971,1971,1971,1971,0
20240118,162300,149952620,1971,1971,1971,1971,0
20240118,162200,149952620,1971,1971,1971,1971,0
20240118,162100,149952620,1971,1971,1971,1971,0
20240118,162000,149952620,1971,1971,1971,1971,0
20240118,161900,149952620,1971,1971,1971,1971,0
20240118,161800,149952620,1971,1971,1971,1971,0
20240118,161700,149952620,1971,1971,1971,1971,0
20240118,161600,149952620,1971,1971,1971,1971,0
20240118,161500,149952620,1971,1971,1971,1971,0
20240118,161400,149952620,1971,1971,1971,1971,0
20240118,161300,149952620,1971,1971,1971,1971,0
20240118,161200,149952620,1971,1971,1971,1971,0
20240118,161100,149952620,1971,1971,1971,1971,0
20240118,161000,149952620,1971,1971,1971,1971,0
20240118,160900,149952620,1971,1971,1971,1971,0
20240118,160800,149952620,1971,1971,1971,1971,0
20240118,160700,149952620,1971,1971,1971,1971,0
20240118,160600,149952620,1971,1971,1971,1971,1504
20240118,160500,149952620,1971,1971,1971,1971,0
20240118,160400,149952620,1971,1971,1971,1971,0
20240118,160300,149952620,1971,1971,1971,1971,0
20240118,160200,149952620,1971,1971,1971,1971,0
20240118,160100,149952620,1971,1971,1971,1971,0
20240118,160000,149952620,1971,1971,1971,1971,0
20240118,155900,149952620,1971,1971,1971,1971,0
20240118,155800,149952620,1971,1971,1971,1971,0
20240118,155700,149952620,1971,1971,1971,1971,0
20240118,155600,149952620,1971,1971,1971,1971,0
20240118,155500,149952620,1971,1971,1971,1971,0
20240118,155400,149952620,1971,1971,1971,1971,0
20240118,155300,149952620,1971,1971,1971,1971,0
20240118,155200,149952620,1971,1971,1971,1971,0
20240118,155100,149952620,1971,1971,1971,1971,0
20240118,155000,149952620,1971,1971,1971,1971,0
20240118,154900,149952620,1971,1971,1971,1971,0
20240118,154800,149952620,1971,1971,1971,1971,0
20240118,154700,149952620,1971,1971,1971,1971,0
20240118,154600,149952620,1971,1971,1971,1971,0
20240118,154500,149952620,1971,1971,1971,1971,0
20240118,154400,149952620,1971,1971,1971,1971,0
20240118,154300,149952620,1971,1971,1971,1971,0
20240118,154200,149952620,1971,1971,1971,1971,0
20240118,154100,149952620,1971,1971,1971,1971,0
20240118,154000,149952620,1971,1971,1971,1971,0
20240118,153900,149952620,1971,1971,1971,1971,0
20240118,153800,149952620,1971,1971,1971,1971,0
20240118,153700,149952620,1971,1971,1971,1971,0
20240118,153600,149952620,1971,1971,1971,1971,1504
20240118,153500,149952620,1971,1971,1971,1971,0
20240118,153400,149952620,1971,1971,1971,1971,0
20240118,153300,149952620,1971,1971,1971,1971,0
20240118,153200,149952620,1971,1971,1971,1971,0
20240118,153100,149952620,1971,1971,1971,1971,0
20240118,153000,149952620,1971,1971,1971,1971,1504
20240118,152900,146988236,1970,1970,1970,1970,0
20240118,152800,146988236,1970,1970,1970,1970,0
20240118,152700,146988236,1970,1970,1970,1970,0
20240118,152600,146988236,1970,1970,1970,1970,0
20240118,152500,146988236,1970,1970,1970,1970,0
20240118,152400,146988236,1970,1970,1970,1970,0
20240118,152300,146988236,1970,1970,1970,1970,0
20240118,152200,146988236,1970,1970,1970,1970,0
20240118,152100,146988236,1970,1970,1970,1970,0
20240118,152000,146988236,1970,1970,1970,1970,0
20240118,151900,146988236,1970,1970,1970,1969,282
20240118,151800,146432726,1971,1971,1971,1971,1
20240118,151700,146430755,1971,1971,1971,1971,0
20240118,151600,146430755,1971,1971,1971,1970,52
20240118,151500,146328264,1971,1971,1971,1971,0
20240118,151400,146328264,1971,1971,1971,1971,1
20240118,151300,146326293,1972,1971,1972,1971,221
20240118,151200,145890681,1972,1972,1972,1972,0
20240118,151100,145890681,1972,1972,1972,1972,2
20240118,151000,145886737,1969,1971,1971,1969,100
20240118,150900,145689830,1972,1972,1972,1972,0
20240118,150800,145689830,1972,1972,1972,1972,325
20240118,150700,145048930,1972,1972,1972,1972,0
20240118,150600,145048930,1972,1972,1972,1972,0
20240118,150500,145048930,1972,1972,1972,1972,0
20240118,150400,145048930,1972,1972,1972,1972,3
20240118,150300,145043014,1964,1967,1967,1964,1696
20240118,150200,141709755,1968,1968,1972,1968,378
20240118,150100,140965571,1968,1968,1968,1968,20
20240118,150000,140926211,1968,1968,1968,1968,0
20240118,145900,140926211,1968,1967,1968,1967,2
20240118,145800,140922276,1968,1967,1968,1964,481
20240118,145700,139977565,1968,1968,1968,1968,0
20240118,145600,139977565,1968,1967,1968,1967,73
20240118,145500,139833972,1968,1968,1968,1968,0
20240118,145400,139833972,1968,1968,1968,1968,0
20240118,145300,139833972,1968,1968,1968,1968,0
20240118,145200,139833972,1968,1968,1968,1968,0
20240118,145100,139833972,1968,1968,1968,1968,0
20240118,145000,139833972,1968,1968,1968,1968,0
20240118,144900,139833972,1968,1968,1968,1968,2
20240118,144800,139830036,1968,1968,1968,1968,2
20240118,144700,139826100,1969,1969,1969,1969,0
20240118,144600,139826100,1969,1969,1969,1969,0
20240118,144500,139826100,1969,1969,1969,1969,25
20240118,144400,139776875,1969,1969,1969,1969,0
20240118,144300,139776875,1969,1969,1969,1969,50
20240118,144200,139678425,1969,1969,1969,1969,0
20240118,144100,139678425,1969,1969,1969,1969,0
20240118,144000,139678425,1969,1969,1969,1969,0
20240118,143900,139678425,1969,1969,1969,1969,0
20240118,143800,139678425,1969,1969,1969,1969,2
20240118,143700,139674487,1965,1963,1965,1963,465
20240118,143600,138761326,1963,1963,1963,1963,0
20240118,143500,138761326,1963,1963,1963,1963,5
20240118,143400,138751511,1963,1963,1963,1963,0
20240118,143300,138751511,1963,1963,1963,1963,0
20240118,143200,138751511,1963,1963,1963,1963,158
20240118,143100,138441357,1964,1964,1964,1964,11
20240118,143000,138419753,1964,1964,1964,1964,15
20240118,142900,138390293,1964,1964,1964,1964,0
20240118,142800,138390293,1964,1964,1964,1964,0
20240118,142700,138390293,1964,1964,1964,1964,0
20240118,142600,138390293,1964,1964,1964,1964,0
20240118,142500,138390293,1964,1955,1964,1955,101
20240118,142400,138192829,1955,1955,1955,1955,0
20240118,142300,138192829,1955,1955,1955,1955,0
20240118,142200,138192829,1955,1955,1955,1955,0
20240118,142100,138192829,1955,1955,1955,1955,0
20240118,142000,138192829,1955,1955,1955,1955,0
20240118,141900,138192829,1955,1955,1955,1955,0
20240118,141800,138192829,1955,1955,1955,1955,0
20240118,141700,138192829,1955,1955,1955,1955,0
20240118,141600,138192829,1955,1955,1955,1955,40
20240118,141500,138114629,1955,1955,1955,1955,0
20240118,141400,138114629,1955,1955,1955,1955,0
20240118,141300,138114629,1955,1955,1955,1955,0
20240118,141200,138114629,1955,1955,1955,1955,0
20240118,141100,138114629,1955,1955,1955,1955,0
20240118,141000,138114629,1955,1954,1955,1954,5
20240118,140900,138104855,1955,1955,1955,1955,10
20240118,140800,138085305,1955,1955,1955,1955,0
20240118,140700,138085305,1955,1955,1955,1955,0
20240118,140600,138085305,1955,1955,1955,1955,0
20240118,140500,138085305,1955,1955,1955,1955,0
20240118,140400,138085305,1955,1955,1955,1955,0
20240118,140300,138085305,1955,1955,1955,1955,0
20240118,140200,138085305,1955,1945,1955,1945,1345
20240118,140100,135469050,1945,1945,1945,1945,0
20240118,140000,135469050,1945,1945,1945,1945,678
20240118,135900,134150340,1945,1945,1945,1945,1290
20240118,135800,131641290,1945,1945,1945,1945,300
20240118,135700,131057790,1945,1946,1946,1945,124
20240118,135600,130816524,1946,1945,1946,1945,233
20240118,135500,130363338,1946,1946,1946,1946,25
20240118,135400,130314688,1950,1950,1950,1945,728
20240118,135300,128897606,1950,1950,1950,1950,103
20240118,135200,128696756,1950,1950,1950,1950,0
20240118,135100,128696756,1950,1950,1950,1950,0
20240118,135000,128696756,1950,1950,1950,1950,50
20240118,134900,128599256,1950,1950,1950,1950,101
20240118,134800,128402306,1947,1950,1950,1947,201
20240118,134700,128010575,1950,1954,1954,1950,275
20240118,134600,127474245,1954,1951,1954,1948,1394
20240118,134500,124755547,1952,1954,1954,1952,59
20240118,134400,124640368,1955,1955,1955,1955,0
20240118,134300,124640368,1955,1955,1955,1955,3
20240118,134200,124634503,1963,1963,1963,1963,0
20240118,134100,124634503,1963,1963,1963,1963,2
20240118,134000,124630577,1960,1960,1960,1960,10
20240118,133900,124610977,1964,1964,1964,1964,0
20240118,133800,124610977,1964,1964,1964,1964,1
20240118,133700,124609013,1962,1962,1962,1962,0
20240118,133600,124609013,1962,1962,1962,1962,1
20240118,133500,124607051,1951,1962,1963,1951,732
20240118,133400,123176982,1963,1965,1965,1963,217
20240118,133300,122750597,1965,1965,1965,1965,11
20240118,133200,122728982,1965,1968,1968,1965,376
20240118,133100,121990108,1969,1969,1969,1969,0
20240118,133000,121990108,1969,1969,1969,1969,0
20240118,132900,121990108,1969,1969,1969,1969,490
20240118,132800,121025298,1969,1969,1969,1969,39
20240118,132700,120948507,1969,1971,1971,1968,233
20240118,132600,120489741,1972,1972,1972,1972,1
20240118,132500,120487769,1971,1971,1971,1971,115
20240118,132400,120261104,1971,1971,1971,1971,1
20240118,132300,120259133,1969,1969,1969,1969,0
20240118,132200,120259133,1969,1969,1969,1969,0
20240118,132100,120259133,1969,1969,1969,1969,0
20240118,132000,120259133,1969,1969,1971,1969,22
20240118,131900,120215813,1969,1969,1969,1969,0
20240118,131800,120215813,1969,1969,1969,1969,3
20240118,131700,120209906,1971,1971,1971,1971,1
20240118,131600,120207935,1970,1970,1970,1970,92
20240118,131500,120026695,1970,1970,1970,1970,3
20240118,131400,120020785,1970,1970,1970,1970,0
20240118,131300,120020785,1970,1970,1970,1970,2
20240118,131200,120016845,1970,1970,1970,1970,3
20240118,131100,120010935,1970,1970,1970,1970,3
20240118,131000,120005025,1970,1971,1971,1970,4
20240118,130900,119997144,1970,1970,1970,1970,0
20240118,130800,119997144,1970,1970,1970,1970,3
20240118,130700,119991234,1970,1971,1971,1970,3
20240118,130600,119985323,1970,1970,1970,1970,3
20240118,130500,119979413,1970,1970,1970,1970,3
20240118,130400,119973503,1971,1971,1971,1971,0
20240118,130300,119973503,1971,1971,1971,1971,0
20240118,130200,119973503,1971,1971,1971,1971,3
20240118,130100,119967590,1973,1973,1973,1973,0
20240118,130000,119967590,1973,1971,1973,1971,7
20240118,125900,119953788,1971,1971,1971,1971,1
20240118,125800,119951817,1973,1972,1973,1972,4
20240118,125700,119943928,1971,1971,1971,1971,3
20240118,125600,119938015,1973,1972,1973,1972,4
20240118,125500,119930126,1972,1972,1972,1972,0
20240118,125400,119930126,1972,1972,1972,1972,2
20240118,125300,119926182,1972,1972,1972,1972,1
20240118,125200,119924210,1972,1971,1973,1971,9
20240118,125100,119906467,1970,1970,1970,1970,3
20240118,125000,119900557,1970,1970,1970,1970,4
20240118,124900,119892677,1970,1970,1970,1970,4
20240118,124800,119884797,1970,1970,1970,1970,2
20240118,124700,119880857,1970,1970,1970,1970,0
20240118,124600,119880857,1970,1970,1970,1970,3
20240118,124500,119874947,1970,1970,1970,1970,0
20240118,124400,119874947,1970,1970,1970,1970,589
20240118,124300,118714617,1969,1969,1969,1969,3
20240118,124200,118708710,1970,1970,1970,1970,1
20240118,124100,118706740,1969,1970,1970,1969,4
20240118,124000,118698862,1969,1969,1969,1969,3
20240118,123900,118692955,1969,1969,1969,1969,3
20240118,123800,118687048,1969,1969,1969,1969,3
20240118,123700,118681141,1969,1969,1969,1969,3
20240118,123600,118675234,1969,1969,1969,1969,0
20240118,123500,118675234,1969,1969,1969,1969,2
20240118,123400,118671296,1969,1969,1969,1969,3
20240118,123300,118665389,1969,1969,1969,1969,5
20240118,123200,118655544,1970,1969,1970,1969,4
20240118,123100,118647667,1969,1969,1969,1969,0
20240118,123000,118647667,1969,1969,1969,1969,14
20240118,122900,118620101,1969,1970,1970,1969,8
20240118,122800,118604344,1969,1969,1969,1969,2
20240118,122700,118600406,1969,1969,1969,1969,3
20240118,122600,118594499,1969,1969,1969,1969,0
20240118,122500,118594499,1969,1970,1970,1969,13
20240118,122400,118568892,1969,1969,1969,1969,3
20240118,122300,118562985,1969,1969,1969,1969,3
20240118,122200,118557078,1969,1969,1969,1969,142
20240118,122100,118277480,1969,1969,1969,1969,3
20240118,122000,118271573,1970,1970,1970,1970,3
20240118,121900,118265663,1969,1969,1969,1969,3
20240118,121800,118259756,1970,1969,1970,1969,4
20240118,121700,118251879,1970,1969,1970,1969,4
20240118,121600,118244002,1970,1969,1970,1969,3
20240118,121500,118238094,1970,1970,1970,1970,1
20240118,121400,118236124,1969,1969,1969,1969,3
20240118,121300,118230217,1970,1969,1970,1969,4
20240118,121200,118222340,1970,1969,1970,1969,4
20240118,121100,118214463,1970,1970,1970,1969,5
20240118,121000,118204616,1969,1969,1969,1969,2
20240118,120900,118200678,1970,1970,1970,1970,0
20240118,120800,118200678,1970,1969,1970,1969,4
20240118,120700,118192801,1970,1970,1970,1969,5
20240118,120600,118182954,1969,1970,1970,1969,13
20240118,120500,118157355,1973,1973,1973,1973,0
20240118,120400,118157355,1973,1973,1973,1973,0
20240118,120300,118157355,1973,1965,1973,1965,25
20240118,120200,118108173,1965,1965,1965,1965,2
20240118,120100,118104243,1968,1966,1968,1962,12
20240118,120000,118080671,1968,1969,1969,1965,13
20240118,115900,118055103,1970,1970,1970,1970,2
20240118,115800,118051163,1973,1961,1973,1961,59
20240118,115700,117935029,1961,1961,1961,1961,0
20240118,115600,117935029,1961,1961,1961,1961,12
20240118,115500,117911497,1961,1961,1972,1961,173
20240118,115400,117571144,1961,1966,1966,1961,108
20240118,115300,117359116,1966,1973,1973,1966,4010
20240118,115200,109469862,1973,1973,1975,1973,3
20240118,115100,109463941,1973,1973,1973,1973,34
20240118,115000,109396859,1976,1973,1976,1973,21
20240118,114900,109355423,1977,1975,1977,1973,1013
20240118,114800,107356155,1978,1976,1978,1976,16
20240118,114700,107324537,1978,1976,1978,1976,2
20240118,114600,107320583,1975,1976,1976,1975,14
20240118,114500,107292922,1978,1977,1978,1977,4
20240118,114400,107285013,1976,1977,1978,1976,23
20240118,114300,107239555,1977,1976,1977,1976,16
20240118,114200,107207938,1977,1977,1977,1977,0
20240118,114100,107207938,1977,1978,1978,1977,26
20240118,114000,107156532,1978,1979,1979,1978,934
20240118,113900,105309078,1979,1979,1979,1979,12
20240118,113800,105285330,1979,1979,1979,1979,12
20240118,113700,105261582,1979,1979,1979,1979,5
20240118,113600,105251687,1979,1979,1979,1979,12
20240118,113500,105227939,1979,1979,1979,1979,0
20240118,113400,105227939,1979,1979,1979,1979,11
20240118,113300,105206170,1979,1979,1979,1979,12
20240118,113200,105182422,1987,1987,1987,1987,2
20240118,113100,105178448,1988,1980,1988,1979,20
20240118,113000,105138852,1980,1980,1980,1979,4
20240118,112900,105130934,1978,1979,1979,1978,171
20240118,112800,104792613,1980,1980,1980,1979,6
20240118,112700,104780736,1982,1981,1982,1981,4
20240118,112600,104772811,1982,1981,1982,1980,34
20240118,112500,104705481,1980,1980,1980,1980,3
20240118,112400,104699541,1981,1983,1983,1981,348
20240118,112300,104009711,1983,1983,1983,1983,12
20240118,112200,103985915,1983,1985,1985,1983,12
20240118,112100,103962113,1986,1986,1986,1986,2
20240118,112000,103958141,1988,1987,1988,1984,332
20240118,111900,103299327,1988,1988,1988,1986,17
20240118,111800,103265556,1988,1987,1989,1987,13
20240118,111700,103239721,1987,1987,1989,1987,101
20240118,111600,103039032,1987,1989,1989,1987,65
20240118,111500,102909863,1990,1989,1990,1989,26
20240118,111400,102858148,1984,1984,1984,1982,22
20240118,111300,102814524,1984,1984,1984,1984,0
20240118,111200,102814524,1984,1984,1984,1984,12
20240118,111100,102790716,1990,1984,1990,1984,417
20240118,111000,101960958,1990,1990,1990,1990,25
20240118,110900,101911208,1984,1984,1984,1984,0
20240118,110800,101911208,1984,1984,1984,1984,0
20240118,110700,101911208,1984,1984,1984,1984,0
20240118,110600,101911208,1984,1984,1984,1984,31
20240118,110500,101849704,1984,1984,1984,1984,0
20240118,110400,101849704,1984,1984,1984,1984,0
20240118,110300,101849704,1984,1984,1984,1984,113
20240118,110200,101625512,1984,1984,1984,1984,0
20240118,110100,101625512,1984,1984,1984,1984,0
20240118,110000,101625512,1984,1983,1984,1979,1570
20240118,105900,98517755,1984,1984,1984,1984,0
20240118,105800,98517755,1984,1984,1984,1984,0
20240118,105700,98517755,1984,1984,1984,1984,8
20240118,105600,98501883,1984,1985,1985,1984,65
20240118,105500,98372860,1985,1986,1986,1985,10
20240118,105400,98353001,1989,1989,1989,1989,0
20240118,105300,98353001,1989,1989,1989,1989,0
20240118,105200,98353001,1989,1989,1989,1989,1
20240118,105100,98351012,1989,1989,1989,1989,0
20240118,105000,98351012,1989,1989,1989,1989,0
20240118,104900,98351012,1989,1989,1989,1989,5
20240118,104800,98341067,1989,1989,1989,1989,0
20240118,104700,98341067,1989,1989,1989,1989,0
20240118,104600,98341067,1989,1989,1989,1989,0
20240118,104500,98341067,1989,1989,1989,1989,0
20240118,104400,98341067,1989,1989,1989,1989,15
20240118,104300,98311232,1989,1989,1989,1989,50
20240118,104200,98211782,1989,1989,1989,1989,0
20240118,104100,98211782,1989,1989,1989,1989,10
20240118,104000,98191892,1985,1985,1985,1985,0
20240118,103900,98191892,1985,1985,1985,1985,0
20240118,103800,98191892,1985,1985,1985,1985,156
20240118,103700,97882232,1985,1985,1985,1985,0
20240118,103600,97882232,1985,1988,1988,1985,3723
20240118,103500,90488209,1989,1989,1989,1989,35
20240118,103400,90418594,1990,1990,1990,1990,210
20240118,103300,90000694,1993,1993,1993,1993,5
20240118,103200,89990729,1993,1993,1993,1993,0
20240118,103100,89990729,1993,1993,1993,1993,0
20240118,103000,89990729,1993,1993,1993,1993,2
20240118,102900,89986743,1989,1989,1989,1989,0
20240118,102800,89986743,1989,1989,1989,1989,100
20240118,102700,89787843,1988,1988,1988,1988,0
20240118,102600,89787843,1988,1988,1988,1988,0
20240118,102500,89787843,1988,1988,1988,1988,0
20240118,102400,89787843,1988,1988,1988,1988,20
20240118,102300,89748083,1994,1994,1994,1994,0
20240118,102200,89748083,1994,1994,1994,1994,101
20240118,102100,89546689,1994,1994,1994,1994,0
20240118,102000,89546689,1994,1987,1994,1987,104
20240118,101900,89339551,1994,1994,1994,1994,0
20240118,101800,89339551,1994,1994,1994,1994,157
20240118,101700,89026493,1994,1994,1994,1994,0
20240118,101600,89026493,1994,1994,1994,1994,0
20240118,101500,89026493,1994,1994,1994,1994,0
20240118,101400,89026493,1994,1994,1994,1994,238
20240118,101300,88551921,1994,1994,1994,1994,1
20240118,101200,88549927,1994,1993,1994,1993,340
20240118,101100,87872037,1993,1993,1993,1993,104
20240118,101000,87664765,1993,1993,1993,1993,3
20240118,100900,87658786,1986,1986,1986,1986,50
20240118,100800,87559486,1986,1986,1986,1986,50
20240118,100700,87460186,1986,1986,1986,1986,177
20240118,100600,87108664,1986,1994,1994,1986,105
20240118,100500,86899702,1993,1993,1993,1993,0
20240118,100400,86899702,1993,1993,1993,1993,148
20240118,100300,86604738,1985,1985,1985,1985,11
20240118,100200,86582903,1993,1993,1993,1993,4
20240118,100100,86574931,1992,1992,1992,1992,200
20240118,100000,86176531,1992,1992,1992,1992,0
20240118,095900,86176531,1992,1992,1992,1992,100
20240118,095800,85977331,1992,1994,1994,1992,159
20240118,095700,85660385,1992,1988,1992,1988,158
20240118,095600,85345923,1986,1986,1986,1986,121
20240118,095500,85105617,1985,1978,1985,1978,8656
20240118,095400,67983615,1978,1978,1978,1978,8
20240118,095300,67967791,1978,1974,1978,1974,219
20240118,095200,67535285,1974,1974,1974,1974,100
20240118,095100,67337885,1974,1974,1974,1974,111
20240118,095000,67118771,1974,1975,1975,1974,23
20240118,094900,67073349,1974,1974,1974,1974,111
20240118,094800,66854235,1974,1978,1978,1974,1567
20240118,094700,63755149,1981,1981,1984,1981,1471
20240118,094600,60838830,1981,1981,1981,1981,0
20240118,094500,60838830,1981,1981,1981,1981,886
20240118,094400,59083664,1978,1978,1978,1978,5
20240118,094300,59073774,1978,1978,1978,1978,0
20240118,094200,59073774,1978,1978,1978,1978,0
20240118,094100,59073774,1978,1978,1978,1978,5
20240118,094000,59063884,1978,1978,1978,1978,1085
20240118,093900,56917754,1974,1974,1974,1974,1
20240118,093800,56915780,1978,1978,1978,1978,8
20240118,093700,56899956,1978,1971,1978,1971,767
20240118,093600,55386182,1969,1968,1969,1968,56
20240118,093500,55275964,1966,1966,1966,1966,0
20240118,093400,55275964,1966,1956,1966,1956,12198
20240118,093300,31305004,1959,1965,1965,1959,25
20240118,093200,31255999,1965,1959,1966,1959,15
20240118,093100,31226552,1958,1956,1965,1955,27
20240118,093000,31173576,1955,1952,1955,1952,5
20240118,092900,31163808,1951,1951,1951,1951,6500
20240118,092800,18482308,1951,1951,1951,1951,100
20240118,092700,18287208,1950,1950,1950,1950,400
20240118,092600,17507208,1950,1951,1951,1950,46
20240118,092500,17417498,1969,1972,1972,1968,24
20240118,092400,17370208,1950,1951,1951,1948,120
20240118,092300,17136322,1972,1972,1972,1972,2
20240118,092200,17132378,1948,1951,1951,1948,40
20240118,092100,17054385,1951,1956,1956,1951,850
20240118,092000,15395922,1957,1957,1957,1957,25
20240118,091900,15346997,1978,1978,1978,1978,0
20240118,091800,15346997,1978,1978,1978,1978,0
20240118,091700,15346997,1978,1948,1979,1948,854
20240118,091600,13683282,1949,1960,1960,1949,1431
20240118,091500,10893694,1983,1983,1983,1983,0
20240118,091400,10893694,1983,1983,1983,1983,2
20240118,091300,10889728,1984,1967,1984,1967,1002
20240118,091200,8909016,1967,1967,1967,1967,2
20240118,091100,8905082,1949,1949,1949,1949,0
20240118,091000,8905082,1949,1949,1949,1949,1027
20240118,090900,6903459,1949,1949,1949,1949,0
20240118,090800,6903459,1949,1949,1949,1949,1000
20240118,090700,4954459,1949,1968,1968,1949,51
20240118,090600,4854110,1949,1968,1968,1949,601
20240118,090500,3682248,1970,1970,1970,1970,0
20240118,090400,3682248,1970,1970,1970,1970,0
20240118,090300,3682248,1970,1970,1970,1970,0
20240118,090200,3682248,1970,1970,1970,1970,0
20240118,090100,3682248,1970,1970,1970,1970,77
20240118,090000,3530558,1957,1925,1970,1925,1803