KissMeData/200470/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204100,397055496,1971,1971,1971,1971,2561
20241205,204000,397055496,1971,1971,1971,1971,0
20241205,203900,397055496,1971,1971,1971,1971,0
20241205,203800,397055496,1971,1971,1971,1971,0
20241205,203700,397055496,1971,1971,1971,1971,0
20241205,203600,397055496,1971,1971,1971,1971,0
20241205,203500,397055496,1971,1971,1971,1971,0
20241205,203400,397055496,1971,1971,1971,1971,0
20241205,203300,397055496,1971,1971,1971,1971,0
20241205,203200,397055496,1971,1971,1971,1971,0
20241205,203100,397055496,1971,1971,1971,1971,0
20241205,203000,397055496,1971,1971,1971,1971,0
20241205,202900,397055496,1971,1971,1971,1971,0
20241205,202800,397055496,1971,1971,1971,1971,0
20241205,202700,397055496,1971,1971,1971,1971,0
20241205,202600,397055496,1971,1971,1971,1971,0
20241205,202500,397055496,1971,1971,1971,1971,0
20241205,202400,397055496,1971,1971,1971,1971,0
20241205,202300,397055496,1971,1971,1971,1971,0
20241205,202200,397055496,1971,1971,1971,1971,0
20241205,202100,397055496,1971,1971,1971,1971,0
20241205,202000,397055496,1971,1971,1971,1971,0
20241205,201900,397055496,1971,1971,1971,1971,0
20241205,201800,397055496,1971,1971,1971,1971,0
20241205,201700,397055496,1971,1971,1971,1971,0
20241205,201600,397055496,1971,1971,1971,1971,0
20241205,201500,397055496,1971,1971,1971,1971,0
20241205,201400,397055496,1971,1971,1971,1971,0
20241205,201300,397055496,1971,1971,1971,1971,0
20241205,201200,397055496,1971,1971,1971,1971,0
20241205,201100,397055496,1971,1971,1971,1971,2561
20241205,201000,397055496,1971,1971,1971,1971,0
20241205,200900,397055496,1971,1971,1971,1971,0
20241205,200800,397055496,1971,1971,1971,1971,0
20241205,200700,397055496,1971,1971,1971,1971,0
20241205,200600,397055496,1971,1971,1971,1971,0
20241205,200500,397055496,1971,1971,1971,1971,0
20241205,200400,397055496,1971,1971,1971,1971,0
20241205,200300,397055496,1971,1971,1971,1971,0
20241205,200200,397055496,1971,1971,1971,1971,0
20241205,200100,397055496,1971,1971,1971,1971,0
20241205,200000,397055496,1971,1971,1971,1971,0
20241205,195900,397055496,1971,1971,1971,1971,0
20241205,195800,397055496,1971,1971,1971,1971,0
20241205,195700,397055496,1971,1971,1971,1971,0
20241205,195600,397055496,1971,1971,1971,1971,0
20241205,195500,397055496,1971,1971,1971,1971,0
20241205,195400,397055496,1971,1971,1971,1971,0
20241205,195300,397055496,1971,1971,1971,1971,0
20241205,195200,397055496,1971,1971,1971,1971,0
20241205,195100,397055496,1971,1971,1971,1971,0
20241205,195000,397055496,1971,1971,1971,1971,0
20241205,194900,397055496,1971,1971,1971,1971,0
20241205,194800,397055496,1971,1971,1971,1971,0
20241205,194700,397055496,1971,1971,1971,1971,0
20241205,194600,397055496,1971,1971,1971,1971,0
20241205,194500,397055496,1971,1971,1971,1971,0
20241205,194400,397055496,1971,1971,1971,1971,0
20241205,194300,397055496,1971,1971,1971,1971,0
20241205,194200,397055496,1971,1971,1971,1971,0
20241205,194100,397055496,1971,1971,1971,1971,2561
20241205,194000,397055496,1971,1971,1971,1971,0
20241205,193900,397055496,1971,1971,1971,1971,0
20241205,193800,397055496,1971,1971,1971,1971,0
20241205,193700,397055496,1971,1971,1971,1971,0
20241205,193600,397055496,1971,1971,1971,1971,0
20241205,193500,397055496,1971,1971,1971,1971,0
20241205,193400,397055496,1971,1971,1971,1971,0
20241205,193300,397055496,1971,1971,1971,1971,0
20241205,193200,397055496,1971,1971,1971,1971,0
20241205,193100,397055496,1971,1971,1971,1971,0
20241205,193000,397055496,1971,1971,1971,1971,0
20241205,192900,397055496,1971,1971,1971,1971,0
20241205,192800,397055496,1971,1971,1971,1971,0
20241205,192700,397055496,1971,1971,1971,1971,0
20241205,192600,397055496,1971,1971,1971,1971,0
20241205,192500,397055496,1971,1971,1971,1971,0
20241205,192400,397055496,1971,1971,1971,1971,0
20241205,192300,397055496,1971,1971,1971,1971,0
20241205,192200,397055496,1971,1971,1971,1971,0
20241205,192100,397055496,1971,1971,1971,1971,0
20241205,192000,397055496,1971,1971,1971,1971,0
20241205,191900,397055496,1971,1971,1971,1971,0
20241205,191800,397055496,1971,1971,1971,1971,0
20241205,191700,397055496,1971,1971,1971,1971,0
20241205,191600,397055496,1971,1971,1971,1971,0
20241205,191500,397055496,1971,1971,1971,1971,0
20241205,191400,397055496,1971,1971,1971,1971,0
20241205,191300,397055496,1971,1971,1971,1971,0
20241205,191200,397055496,1971,1971,1971,1971,0
20241205,191100,397055496,1971,1971,1971,1971,2561
20241205,191000,397055496,1971,1971,1971,1971,0
20241205,190900,397055496,1971,1971,1971,1971,0
20241205,190800,397055496,1971,1971,1971,1971,0
20241205,190700,397055496,1971,1971,1971,1971,0
20241205,190600,397055496,1971,1971,1971,1971,0
20241205,190500,397055496,1971,1971,1971,1971,0
20241205,190400,397055496,1971,1971,1971,1971,0
20241205,190300,397055496,1971,1971,1971,1971,0
20241205,190200,397055496,1971,1971,1971,1971,0
20241205,190100,397055496,1971,1971,1971,1971,0
20241205,190000,397055496,1971,1971,1971,1971,0
20241205,185900,397055496,1971,1971,1971,1971,0
20241205,185800,397055496,1971,1971,1971,1971,0
20241205,185700,397055496,1971,1971,1971,1971,0
20241205,185600,397055496,1971,1971,1971,1971,0
20241205,185500,397055496,1971,1971,1971,1971,0
20241205,185400,397055496,1971,1971,1971,1971,0
20241205,185300,397055496,1971,1971,1971,1971,0
20241205,185200,397055496,1971,1971,1971,1971,0
20241205,185100,397055496,1971,1971,1971,1971,0
20241205,185000,397055496,1971,1971,1971,1971,0
20241205,184900,397055496,1971,1971,1971,1971,0
20241205,184800,397055496,1971,1971,1971,1971,0
20241205,184700,397055496,1971,1971,1971,1971,0
20241205,184600,397055496,1971,1971,1971,1971,0
20241205,184500,397055496,1971,1971,1971,1971,0
20241205,184400,397055496,1971,1971,1971,1971,0
20241205,184300,397055496,1971,1971,1971,1971,0
20241205,184200,397055496,1971,1971,1971,1971,0
20241205,184100,397055496,1971,1971,1971,1971,2561
20241205,184000,397055496,1971,1971,1971,1971,0
20241205,183900,397055496,1971,1971,1971,1971,0
20241205,183800,397055496,1971,1971,1971,1971,0
20241205,183700,397055496,1971,1971,1971,1971,0
20241205,183600,397055496,1971,1971,1971,1971,0
20241205,183500,397055496,1971,1971,1971,1971,0
20241205,183400,397055496,1971,1971,1971,1971,0
20241205,183300,397055496,1971,1971,1971,1971,0
20241205,183200,397055496,1971,1971,1971,1971,0
20241205,183100,397055496,1971,1971,1971,1971,0
20241205,183000,397055496,1971,1971,1971,1971,0
20241205,182900,397055496,1971,1971,1971,1971,0
20241205,182800,397055496,1971,1971,1971,1971,0
20241205,182700,397055496,1971,1971,1971,1971,0
20241205,182600,397055496,1971,1971,1971,1971,0
20241205,182500,397055496,1971,1971,1971,1971,0
20241205,182400,397055496,1971,1971,1971,1971,0
20241205,182300,397055496,1971,1971,1971,1971,0
20241205,182200,397055496,1971,1971,1971,1971,0
20241205,182100,397055496,1971,1971,1971,1971,0
20241205,182000,397055496,1971,1971,1971,1971,0
20241205,181900,397055496,1971,1971,1971,1971,0
20241205,181800,397055496,1971,1971,1971,1971,0
20241205,181700,397055496,1971,1971,1971,1971,0
20241205,181600,397055496,1971,1971,1971,1971,0
20241205,181500,397055496,1971,1971,1971,1971,0
20241205,181400,397055496,1971,1971,1971,1971,0
20241205,181300,397055496,1971,1971,1971,1971,0
20241205,181200,397055496,1971,1971,1971,1971,0
20241205,181100,397055496,1971,1971,1971,1971,2561
20241205,181000,397055496,1971,1971,1971,1971,0
20241205,180900,397055496,1971,1971,1971,1971,0
20241205,180800,397055496,1971,1971,1971,1971,0
20241205,180700,397055496,1971,1971,1971,1971,0
20241205,180600,397055496,1971,1971,1971,1971,0
20241205,180500,397055496,1971,1971,1971,1971,0
20241205,180400,397055496,1971,1971,1971,1971,0
20241205,180300,397055496,1971,1971,1971,1971,0
20241205,180200,397055496,1971,1971,1971,1971,0
20241205,180100,397055496,1971,1971,1971,1971,0
20241205,180000,397055496,1971,1971,1971,1971,0
20241205,175900,397055496,1971,1971,1971,1971,0
20241205,175800,397055496,1971,1971,1971,1971,0
20241205,175700,397055496,1971,1971,1971,1971,0
20241205,175600,397055496,1971,1971,1971,1971,0
20241205,175500,397055496,1971,1971,1971,1971,0
20241205,175400,397055496,1971,1971,1971,1971,0
20241205,175300,397055496,1971,1971,1971,1971,0
20241205,175200,397055496,1971,1971,1971,1971,0
20241205,175100,397055496,1971,1971,1971,1971,0
20241205,175000,397055496,1971,1971,1971,1971,0
20241205,174900,397055496,1971,1971,1971,1971,0
20241205,174800,397055496,1971,1971,1971,1971,0
20241205,174700,397055496,1971,1971,1971,1971,0
20241205,174600,397055496,1971,1971,1971,1971,0
20241205,174500,397055496,1971,1971,1971,1971,0
20241205,174400,397055496,1971,1971,1971,1971,0
20241205,174300,397055496,1971,1971,1971,1971,0
20241205,174200,397055496,1971,1971,1971,1971,0
20241205,174100,397055496,1971,1971,1971,1971,2561
20241205,174000,397055496,1971,1971,1971,1971,0
20241205,173900,397055496,1971,1971,1971,1971,0
20241205,173800,397055496,1971,1971,1971,1971,0
20241205,173700,397055496,1971,1971,1971,1971,0
20241205,173600,397055496,1971,1971,1971,1971,0
20241205,173500,397055496,1971,1971,1971,1971,0
20241205,173400,397055496,1971,1971,1971,1971,0
20241205,173300,397055496,1971,1971,1971,1971,0
20241205,173200,397055496,1971,1971,1971,1971,0
20241205,173100,397055496,1971,1971,1971,1971,0
20241205,173000,397055496,1971,1971,1971,1971,0
20241205,172900,397055496,1971,1971,1971,1971,0
20241205,172800,397055496,1971,1971,1971,1971,0
20241205,172700,397055496,1971,1971,1971,1971,0
20241205,172600,397055496,1971,1971,1971,1971,0
20241205,172500,397055496,1971,1971,1971,1971,0
20241205,172400,397055496,1971,1971,1971,1971,0
20241205,172300,397055496,1971,1971,1971,1971,0
20241205,172200,397055496,1971,1971,1971,1971,0
20241205,172100,397055496,1971,1971,1971,1971,0
20241205,172000,397055496,1971,1971,1971,1971,0
20241205,171900,397055496,1971,1971,1971,1971,0
20241205,171800,397055496,1971,1971,1971,1971,0
20241205,171700,397055496,1971,1971,1971,1971,0
20241205,171600,397055496,1971,1971,1971,1971,0
20241205,171500,397055496,1971,1971,1971,1971,0
20241205,171400,397055496,1971,1971,1971,1971,0
20241205,171300,397055496,1971,1971,1971,1971,0
20241205,171200,397055496,1971,1971,1971,1971,0
20241205,171100,397055496,1971,1971,1971,1971,2561
20241205,171000,397055496,1971,1971,1971,1971,0
20241205,170900,397055496,1971,1971,1971,1971,0
20241205,170800,397055496,1971,1971,1971,1971,0
20241205,170700,397055496,1971,1971,1971,1971,0
20241205,170600,397055496,1971,1971,1971,1971,0
20241205,170500,397055496,1971,1971,1971,1971,0
20241205,170400,397055496,1971,1971,1971,1971,0
20241205,170300,397055496,1971,1971,1971,1971,0
20241205,170200,397055496,1971,1971,1971,1971,0
20241205,170100,397055496,1971,1971,1971,1971,0
20241205,170000,397055496,1971,1971,1971,1971,0
20241205,165900,397055496,1971,1971,1971,1971,0
20241205,165800,397055496,1971,1971,1971,1971,0
20241205,165700,397055496,1971,1971,1971,1971,0
20241205,165600,397055496,1971,1971,1971,1971,0
20241205,165500,397055496,1971,1971,1971,1971,0
20241205,165400,397055496,1971,1971,1971,1971,0
20241205,165300,397055496,1971,1971,1971,1971,0
20241205,165200,397055496,1971,1971,1971,1971,0
20241205,165100,397055496,1971,1971,1971,1971,0
20241205,165000,397055496,1971,1971,1971,1971,0
20241205,164900,397055496,1971,1971,1971,1971,0
20241205,164800,397055496,1971,1971,1971,1971,0
20241205,164700,397055496,1971,1971,1971,1971,0
20241205,164600,397055496,1971,1971,1971,1971,0
20241205,164500,397055496,1971,1971,1971,1971,0
20241205,164400,397055496,1971,1971,1971,1971,0
20241205,164300,397055496,1971,1971,1971,1971,0
20241205,164200,397055496,1971,1971,1971,1971,0
20241205,164100,397055496,1971,1971,1971,1971,2561
20241205,164000,397055496,1971,1971,1971,1971,0
20241205,163900,397055496,1971,1971,1971,1971,0
20241205,163800,397055496,1971,1971,1971,1971,0
20241205,163700,397055496,1971,1971,1971,1971,0
20241205,163600,397055496,1971,1971,1971,1971,0
20241205,163500,397055496,1971,1971,1971,1971,0
20241205,163400,397055496,1971,1971,1971,1971,0
20241205,163300,397055496,1971,1971,1971,1971,0
20241205,163200,397055496,1971,1971,1971,1971,0
20241205,163100,397055496,1971,1971,1971,1971,0
20241205,163000,397055496,1971,1971,1971,1971,0
20241205,162900,397055496,1971,1971,1971,1971,0
20241205,162800,397055496,1971,1971,1971,1971,0
20241205,162700,397055496,1971,1971,1971,1971,0
20241205,162600,397055496,1971,1971,1971,1971,0
20241205,162500,397055496,1971,1971,1971,1971,0
20241205,162400,397055496,1971,1971,1971,1971,0
20241205,162300,397055496,1971,1971,1971,1971,0
20241205,162200,397055496,1971,1971,1971,1971,0
20241205,162100,397055496,1971,1971,1971,1971,0
20241205,162000,397055496,1971,1971,1971,1971,0
20241205,161900,397055496,1971,1971,1971,1971,0
20241205,161800,397055496,1971,1971,1971,1971,0
20241205,161700,397055496,1971,1971,1971,1971,0
20241205,161600,397055496,1971,1971,1971,1971,0
20241205,161500,397055496,1971,1971,1971,1971,0
20241205,161400,397055496,1971,1971,1971,1971,0
20241205,161300,397055496,1971,1971,1971,1971,0
20241205,161200,397055496,1971,1971,1971,1971,0
20241205,161100,397055496,1971,1971,1971,1971,2561
20241205,161000,397055496,1971,1971,1971,1971,0
20241205,160900,397055496,1971,1971,1971,1971,0
20241205,160800,397055496,1971,1971,1971,1971,0
20241205,160700,397055496,1971,1971,1971,1971,0
20241205,160600,397055496,1971,1971,1971,1971,0
20241205,160500,397055496,1971,1971,1971,1971,0
20241205,160400,397055496,1971,1971,1971,1971,0
20241205,160300,397055496,1971,1971,1971,1971,0
20241205,160200,397055496,1971,1971,1971,1971,0
20241205,160100,397055496,1971,1971,1971,1971,0
20241205,160000,397055496,1971,1971,1971,1971,0
20241205,155900,397055496,1971,1971,1971,1971,0
20241205,155800,397055496,1971,1971,1971,1971,0
20241205,155700,397055496,1971,1971,1971,1971,0
20241205,155600,397055496,1971,1971,1971,1971,0
20241205,155500,397055496,1971,1971,1971,1971,0
20241205,155400,397055496,1971,1971,1971,1971,0
20241205,155300,397055496,1971,1971,1971,1971,0
20241205,155200,397055496,1971,1971,1971,1971,0
20241205,155100,397055496,1971,1971,1971,1971,0
20241205,155000,397055496,1971,1971,1971,1971,0
20241205,154900,397055496,1971,1971,1971,1971,0
20241205,154800,397055496,1971,1971,1971,1971,0
20241205,154700,397055496,1971,1971,1971,1971,0
20241205,154600,397055496,1971,1971,1971,1971,0
20241205,154500,397055496,1971,1971,1971,1971,0
20241205,154400,397055496,1971,1971,1971,1971,0
20241205,154300,397055496,1971,1971,1971,1971,0
20241205,154200,397055496,1971,1971,1971,1971,0
20241205,154100,397055496,1971,1971,1971,1971,2561
20241205,154000,397055496,1971,1971,1971,1971,0
20241205,153900,397055496,1971,1971,1971,1971,0
20241205,153800,397055496,1971,1971,1971,1971,0
20241205,153700,397055496,1971,1971,1971,1971,0
20241205,153600,397055496,1971,1971,1971,1971,0
20241205,153500,397055496,1971,1971,1971,1971,0
20241205,153400,397055496,1971,1971,1971,1971,0
20241205,153300,397055496,1971,1971,1971,1971,0
20241205,153200,397055496,1971,1971,1971,1971,0
20241205,153100,397055496,1971,1971,1971,1971,0
20241205,153000,397055496,1971,1971,1971,1971,2561
20241205,152900,392007765,1970,1970,1970,1970,0
20241205,152800,392007765,1970,1970,1970,1970,0
20241205,152700,392007765,1970,1970,1970,1970,0
20241205,152600,392007765,1970,1970,1970,1970,0
20241205,152500,392007765,1970,1970,1970,1970,0
20241205,152400,392007765,1970,1970,1970,1970,0
20241205,152300,392007765,1970,1970,1970,1970,0
20241205,152200,392007765,1970,1970,1970,1970,0
20241205,152100,392007765,1970,1970,1970,1970,0
20241205,152000,392007765,1970,1970,1970,1970,0
20241205,151900,392007765,1970,1970,1970,1970,0
20241205,151800,392007765,1970,1970,1970,1970,0
20241205,151700,392007765,1970,1968,1970,1968,21
20241205,151600,391966434,1968,1968,1968,1967,24
20241205,151500,391919224,1968,1968,1974,1968,1011
20241205,151400,389928557,1968,1968,1974,1968,2165
20241205,151300,385665665,1975,1968,1975,1968,5
20241205,151200,385655811,1968,1970,1975,1967,6111
20241205,151100,373624793,1970,1970,1970,1970,2
20241205,151000,373620853,1971,1971,1971,1970,158
20241205,150900,373309591,1971,1971,1971,1971,0
20241205,150800,373309591,1971,1971,1971,1971,0
20241205,150700,373309591,1971,1971,1971,1971,0
20241205,150600,373309591,1971,1971,1971,1971,54
20241205,150500,373203157,1972,1975,1975,1972,859
20241205,150400,371507862,1975,1975,1975,1975,50
20241205,150300,371409112,1975,1975,1975,1975,51
20241205,150200,371308387,1975,1981,1981,1975,5
20241205,150100,371298498,1972,1972,1982,1971,3181
20241205,150000,365027646,1971,1971,1972,1971,69
20241205,145900,364891645,1970,1971,1971,1970,6
20241205,145800,364879820,1971,1971,1983,1971,189
20241205,145700,364507289,1971,1969,1971,1969,3288
20241205,145600,358033151,1969,1968,1971,1968,14
20241205,145500,358005591,1968,1968,1968,1968,6
20241205,145400,357993783,1968,1968,1968,1968,876
20241205,145300,356269815,1968,1968,1968,1968,4
20241205,145200,356261943,1967,1967,1967,1967,0
20241205,145100,356261943,1967,1967,1967,1967,0
20241205,145000,356261943,1967,1967,1969,1967,1582
20241205,144900,353147914,1967,1967,1968,1967,1020
20241205,144800,351141338,1968,1971,1971,1968,4734
20241205,144700,341821179,1971,1974,1974,1971,3322
20241205,144600,335268957,1974,1973,1974,1973,206
20241205,144500,334862363,1973,1973,1973,1973,372
20241205,144400,334128407,1973,1974,1974,1973,136
20241205,144300,333860074,1974,1975,1975,1973,701
20241205,144200,332476924,1975,1974,1975,1974,506
20241205,144100,331478079,1974,1974,1974,1974,1
20241205,144000,331476105,1974,1975,1980,1973,58
20241205,143900,331361648,1976,1975,1976,1975,2
20241205,143800,331357697,1975,1975,1975,1975,1104
20241205,143700,329177297,1975,1983,1983,1975,7491
20241205,143600,314350037,1984,1984,1984,1984,0
20241205,143500,314350037,1984,1984,1984,1984,1
20241205,143400,314348053,1984,1983,1984,1983,32
20241205,143300,314284566,1983,1983,1983,1983,4
20241205,143200,314276634,1983,1983,1984,1983,28
20241205,143100,314221089,1982,1983,1983,1982,51
20241205,143000,314119997,1984,1984,1984,1984,0
20241205,142900,314119997,1984,1984,1984,1984,4
20241205,142800,314112061,1984,1985,1985,1984,7
20241205,142700,314098168,1986,1986,1986,1986,0
20241205,142600,314098168,1986,1986,1986,1986,0
20241205,142500,314098168,1986,1986,1986,1986,50
20241205,142400,313998868,1986,1987,1987,1986,876
20241205,142300,312258332,1987,1987,1987,1986,496
20241205,142200,311273274,1990,1990,1990,1990,0
20241205,142100,311273274,1990,1987,1990,1987,3
20241205,142000,311267310,1987,1987,1987,1987,492
20241205,141900,310289706,1989,1989,1989,1989,431
20241205,141800,309432447,1990,1990,1990,1990,0
20241205,141700,309432447,1990,1989,1990,1989,186
20241205,141600,309062393,1990,1990,1990,1990,0
20241205,141500,309062393,1990,1990,1990,1990,0
20241205,141400,309062393,1990,1990,1990,1990,20
20241205,141300,309022593,1990,1990,1990,1990,10
20241205,141200,309002693,1990,1990,1990,1990,1
20241205,141100,309000703,1990,1990,1990,1990,20
20241205,141000,308960903,1990,1990,1990,1990,801
20241205,140900,307366913,1990,1990,1991,1990,11
20241205,140800,307345020,1991,1989,1991,1989,52
20241205,140700,307241585,1989,1989,1989,1987,1483
20241205,140600,304291971,1989,1988,1989,1988,216
20241205,140500,303862393,1988,1988,1988,1988,605
20241205,140400,302659653,1987,1988,1988,1987,333
20241205,140300,301997732,1988,1988,1988,1988,1
20241205,140200,301995744,1988,1988,1988,1988,1
20241205,140100,301993756,1991,1991,1991,1991,0
20241205,140000,301993756,1991,1990,1991,1990,21
20241205,135900,301951959,1990,1990,1990,1990,0
20241205,135800,301951959,1990,1990,1990,1989,177
20241205,135700,301599838,1991,1991,1991,1991,2
20241205,135600,301595856,1991,1991,1991,1991,56
20241205,135500,301484360,1991,1991,1991,1991,4
20241205,135400,301476396,1991,1990,1991,1990,9
20241205,135300,301458482,1990,1995,1995,1988,155
20241205,135200,301149297,1995,1995,1995,1995,8
20241205,135100,301133337,1995,1995,1995,1995,0
20241205,135000,301133337,1995,1995,1995,1995,1
20241205,134900,301131342,1986,1986,1986,1986,0
20241205,134800,301131342,1986,1986,1986,1986,50
20241205,134700,301032042,1995,1995,1995,1995,1
20241205,134600,301030047,1987,1987,1987,1987,2
20241205,134500,301026073,1986,1986,1986,1986,597
20241205,134400,299840431,1988,1987,1988,1987,500
20241205,134300,298846432,1988,1986,1988,1986,2002
20241205,134200,294870457,1986,1986,1986,1986,86
20241205,134100,294699661,1987,1987,1987,1987,4
20241205,134000,294691713,1994,1988,1994,1988,202
20241205,133900,294288931,1989,1990,1990,1989,3
20241205,133800,294282962,1990,1991,1994,1990,13
20241205,133700,294257047,1994,1994,1994,1994,1
20241205,133600,294255053,1993,1992,1993,1992,2127
20241205,133500,290016142,1988,1990,1990,1988,30
20241205,133400,289956482,1988,1988,1988,1988,0
20241205,133300,289956482,1988,1988,1988,1988,0
20241205,133200,289956482,1988,1988,1988,1988,186
20241205,133100,289586714,1988,1988,1988,1988,0
20241205,133000,289586714,1988,1993,1993,1988,18
20241205,132900,289550890,1992,1992,1992,1992,10
20241205,132800,289530970,1992,1992,1992,1985,371
20241205,132700,288791945,1986,1988,1988,1986,170
20241205,132600,288453988,1988,1992,1992,1988,60
20241205,132500,288334508,1981,1981,1981,1981,0
20241205,132400,288334508,1981,1982,1982,1981,69
20241205,132300,288197755,1980,1990,1991,1980,1100
20241205,132200,286015955,1990,1985,1990,1985,28
20241205,132100,285960325,1988,1988,1988,1988,19
20241205,132000,285922553,1985,1985,1985,1985,5
20241205,131900,285912628,1982,1982,1982,1982,47
20241205,131800,285819474,1975,1975,1975,1975,376
20241205,131700,285076874,1975,1974,1975,1974,925
20241205,131600,283250112,1973,1972,1973,1972,4
20241205,131500,283242223,1972,1974,1974,1972,1036
20241205,131400,281197346,1973,1981,1982,1973,1414
20241205,131300,278398608,1981,1984,1984,1981,201
20241205,131200,278000424,1985,1985,1985,1973,3
20241205,131100,277994481,1974,1978,1978,1973,4133
20241205,131000,269832841,1979,1978,1985,1978,3187
20241205,130900,263522477,1979,1981,1981,1979,20
20241205,130800,263482895,1980,1980,1981,1980,8
20241205,130700,263467054,1983,1980,1983,1980,7
20241205,130600,263453190,1980,1980,1980,1980,1802
20241205,130500,259885230,1980,1980,1980,1980,1503
20241205,130400,256909290,1980,1980,1980,1980,2847
20241205,130300,251272230,1980,1981,1984,1979,6
20241205,130200,251260342,1980,1980,1984,1979,6
20241205,130100,251248458,1982,1981,1982,1981,2
20241205,130000,251244495,1983,1983,1983,1983,2
20241205,125900,251240529,1986,1986,1986,1986,0
20241205,125800,251240529,1986,1987,1988,1985,7
20241205,125700,251226625,1988,1987,1988,1987,12
20241205,125600,251202771,1988,1987,1988,1987,10
20241205,125500,251182892,1988,1988,1988,1988,0
20241205,125400,251182892,1988,1987,1988,1987,2
20241205,125300,251178917,1985,1985,1985,1985,0
20241205,125200,251178917,1985,1985,1985,1985,0
20241205,125100,251178917,1985,1988,1988,1984,5
20241205,125000,251168988,1981,1981,1988,1981,4
20241205,124900,251161057,1988,1981,1988,1981,4
20241205,124800,251153126,1981,1981,1981,1981,1
20241205,124700,251151145,1981,1981,1981,1981,1
20241205,124600,251149164,1988,1981,1988,1981,2
20241205,124500,251145195,1981,1981,1987,1980,99
20241205,124400,250948614,1981,1981,1987,1980,12
20241205,124300,250924839,1981,1981,1981,1981,3
20241205,124200,250918896,1987,1987,1987,1987,0
20241205,124100,250918896,1987,1987,1987,1987,0
20241205,124000,250918896,1987,1987,1987,1987,0
20241205,123900,250918896,1987,1987,1987,1987,10
20241205,123800,250899026,1979,1977,1987,1977,10
20241205,123700,250879232,1976,1976,1977,1975,1661
20241205,123600,247595443,1976,1983,1983,1976,7
20241205,123500,247581569,1982,1982,1982,1982,99
20241205,123400,247385351,1982,1982,1982,1982,0
20241205,123300,247385351,1982,1982,1982,1982,0
20241205,123200,247385351,1982,1982,1982,1982,0
20241205,123100,247385351,1982,1977,1982,1974,1708
20241205,123000,244008737,1977,1977,1977,1977,2
20241205,122900,244004783,1977,1977,1977,1977,1153
20241205,122800,241725302,1978,1979,1979,1977,2315
20241205,122700,237145988,1979,1988,1988,1979,5625
20241205,122600,225983221,1988,1988,1988,1988,1
20241205,122500,225981233,1988,1988,1988,1988,0
20241205,122400,225981233,1988,1988,1988,1988,1
20241205,122300,225979245,1987,1988,1988,1987,53
20241205,122200,225873883,1987,1987,1987,1987,2
20241205,122100,225869909,1986,1987,1987,1986,48
20241205,122000,225774580,1988,1988,1988,1988,0
20241205,121900,225774580,1988,1987,1988,1987,2
20241205,121800,225770605,1991,1991,1991,1991,0
20241205,121700,225770605,1991,1988,1991,1986,117
20241205,121600,225538207,1986,1986,1986,1986,0
20241205,121500,225538207,1986,1986,1986,1986,71
20241205,121400,225397201,1986,1986,1986,1986,0
20241205,121300,225397201,1986,1986,1986,1986,3
20241205,121200,225391243,1986,1991,1991,1985,4
20241205,121100,225383295,1984,1984,1984,1984,484
20241205,121000,224423039,1983,1985,1985,1983,15
20241205,120900,224393283,1984,1985,1988,1984,11
20241205,120800,224371449,1995,1995,1995,1995,0
20241205,120700,224371449,1995,1985,1997,1985,112
20241205,120600,224147899,1985,1984,1992,1984,101
20241205,120500,223946925,1984,1983,1984,1983,15
20241205,120400,223917173,1983,1983,1983,1983,12
20241205,120300,223893377,1983,1983,1983,1983,7
20241205,120200,223879496,1983,1991,1991,1983,100
20241205,120100,223680420,1981,1981,1981,1981,0
20241205,120000,223680420,1981,1981,1981,1981,1
20241205,115900,223678439,1981,1981,1981,1981,0
20241205,115800,223678439,1981,1981,1981,1981,37
20241205,115700,223605142,1992,1992,1992,1992,0
20241205,115600,223605142,1992,1992,1992,1992,0
20241205,115500,223605142,1992,1992,1992,1992,0
20241205,115400,223605142,1992,1992,1992,1992,1
20241205,115300,223603150,1981,1981,1981,1981,0
20241205,115200,223603150,1981,1983,1983,1981,207
20241205,115100,223192786,1982,1989,1999,1982,828
20241205,115000,221540796,1989,1989,1989,1989,2
20241205,114900,221536818,1990,1990,1990,1990,94
20241205,114800,221349758,1990,1990,1990,1990,110
20241205,114700,221130858,1990,1989,1990,1989,572
20241205,114600,219992696,1987,1987,1987,1987,0
20241205,114500,219992696,1987,1987,1987,1987,1
20241205,114400,219990709,1987,1987,1987,1987,0
20241205,114300,219990709,1987,1987,1987,1987,0
20241205,114200,219990709,1987,1987,1987,1987,0
20241205,114100,219990709,1987,1987,1987,1987,127
20241205,114000,219738360,1987,1982,1987,1981,11
20241205,113900,219716547,1982,1982,1982,1982,0
20241205,113800,219716547,1982,1985,1985,1982,657
20241205,113700,218413807,1986,1985,1986,1985,1414
20241205,113600,215607016,1984,1984,1984,1984,5
20241205,113500,215597096,1985,1985,1985,1985,2010
20241205,113400,211607246,1985,1985,1985,1985,46
20241205,113300,211515936,1985,1985,1985,1985,15
20241205,113200,211486161,1985,1984,1985,1984,15
20241205,113100,211456390,1984,1984,1984,1984,14
20241205,113000,211428614,1984,1984,1984,1984,6
20241205,112900,211416710,1984,1984,1984,1984,11
20241205,112800,211394886,1983,1984,1984,1982,5
20241205,112700,211384971,1983,1984,1984,1983,17
20241205,112600,211351251,1984,1983,1985,1983,9
20241205,112500,211333400,1983,1983,1983,1982,10
20241205,112400,211313571,1983,1983,1983,1983,11
20241205,112300,211291758,1983,1983,1983,1983,6
20241205,112200,211279860,1983,1983,1986,1982,235
20241205,112100,210813888,1982,1985,1987,1982,80
20241205,112000,210655278,1985,1983,1988,1982,2200
20241205,111900,206283399,1980,1979,1980,1979,234
20241205,111800,205820208,1976,1975,1978,1975,7498
20241205,111700,190994688,1975,1972,1975,1972,1177
20241205,111600,188670661,1972,1972,1972,1972,11
20241205,111500,188648969,1972,1970,1972,1970,10
20241205,111400,188629255,1970,1970,1970,1970,98
20241205,111300,188436195,1970,1970,1970,1970,10
20241205,111200,188416495,1970,1968,1974,1968,27
20241205,111100,188363316,1968,1968,1968,1968,6
20241205,111000,188351508,1968,1968,1968,1968,217
20241205,110900,187924452,1968,1968,1968,1968,7
20241205,110800,187910676,1975,1967,1975,1967,237
20241205,110700,187444106,1967,1967,1967,1967,7
20241205,110600,187430337,1967,1967,1968,1967,6
20241205,110500,187418534,1966,1966,1966,1966,2
20241205,110400,187414602,1967,1967,1967,1967,0
20241205,110300,187414602,1967,1967,1967,1967,1
20241205,110200,187412635,1967,1967,1967,1967,0
20241205,110100,187412635,1967,1966,1967,1966,1206
20241205,110000,185041334,1967,1967,1967,1966,10
20241205,105900,185021665,1967,1967,1967,1967,162
20241205,105800,184703011,1967,1968,1968,1967,944
20241205,105700,182846162,1968,1968,1968,1968,2
20241205,105600,182842226,1968,1968,1970,1968,3683
20241205,105500,175592355,1967,1967,1967,1967,58
20241205,105400,175478269,1966,1966,1967,1966,292
20241205,105300,174904196,1967,1968,1968,1966,836
20241205,105200,173260574,1968,1966,1970,1966,21
20241205,105100,173219264,1968,1970,1970,1968,13
20241205,105000,173193666,1973,1974,1974,1970,432
20241205,104900,172341358,1975,1975,1975,1975,0
20241205,104800,172341358,1975,1974,1975,1974,12
20241205,104700,172317664,1974,1974,1975,1974,10
20241205,104600,172297918,1974,1974,1974,1974,6
20241205,104500,172286074,1974,1971,1977,1971,724
20241205,104400,170854766,1975,1967,1975,1967,6887
20241205,104300,157274407,1967,1966,1970,1966,2416
20241205,104200,152516631,1966,1966,1967,1966,13
20241205,104100,152491069,1966,1965,1966,1965,20
20241205,104000,152451755,1965,1965,1965,1965,6
20241205,103900,152439965,1965,1964,1965,1964,9
20241205,103800,152422281,1964,1964,1964,1964,8
20241205,103700,152406569,1964,1963,1964,1963,8
20241205,103600,152390862,1963,1964,1965,1963,424
20241205,103500,151558523,1964,1963,1964,1963,10
20241205,103400,151538887,1963,1963,1963,1962,16
20241205,103300,151507489,1963,1962,1964,1961,494
20241205,103200,150538180,1962,1961,1962,1961,10
20241205,103100,150518568,1961,1961,1962,1961,7
20241205,103000,150504840,1961,1961,1961,1961,7
20241205,102900,150491113,1961,1961,1964,1961,105
20241205,102800,150284911,1961,1961,1961,1961,7
20241205,102700,150271184,1961,1963,1963,1960,4005
20241205,102600,142417326,1964,1964,1964,1963,1142
20241205,102500,140174439,1965,1965,1965,1965,1
20241205,102400,140172474,1964,1964,1964,1964,101
20241205,102300,139974110,1964,1964,1964,1964,0
20241205,102200,139974110,1964,1964,1964,1964,0
20241205,102100,139974110,1964,1965,1965,1964,2
20241205,102000,139970181,1965,1965,1965,1965,0
20241205,101900,139970181,1965,1965,1967,1965,5
20241205,101800,139960353,1965,1965,1965,1965,1
20241205,101700,139958388,1965,1965,1965,1965,1
20241205,101600,139956423,1965,1965,1965,1965,1
20241205,101500,139954458,1965,1965,1965,1965,1001
20241205,101400,137987493,1965,1965,1967,1965,337
20241205,101300,137324649,1965,1961,1965,1961,258
20241205,101200,136817944,1961,1961,1961,1961,1
20241205,101100,136815983,1961,1960,1961,1960,6
20241205,101000,136804220,1958,1957,1959,1957,193
20241205,100900,136426295,1957,1956,1959,1956,165
20241205,100800,136103086,1956,1954,1956,1954,11
20241205,100700,136081582,1954,1953,1954,1953,8
20241205,100600,136065951,1953,1953,1953,1953,10
20241205,100500,136046421,1960,1953,1960,1953,11
20241205,100400,136024931,1953,1950,1953,1950,976
20241205,100300,134119783,1951,1948,1951,1948,245
20241205,100200,133642117,1948,1955,1955,1946,3150
20241205,100100,127499484,1955,1956,1956,1955,1207
20241205,100000,125138634,1956,1956,1956,1956,1000
20241205,095900,123182634,1956,1957,1957,1956,353
20241205,095800,122492145,1957,1957,1957,1957,1
20241205,095700,122490188,1956,1956,1956,1956,790
20241205,095600,120944948,1958,1956,1958,1956,1101
20241205,095500,118791164,1956,1965,1965,1956,2
20241205,095400,118787243,1965,1965,1965,1965,0
20241205,095300,118787243,1965,1963,1965,1963,1001
20241205,095200,116822278,1963,1963,1963,1963,0
20241205,095100,116822278,1963,1963,1963,1963,0
20241205,095000,116822278,1963,1956,1963,1955,864
20241205,094900,115132289,1955,1955,1956,1955,1035
20241205,094800,113108433,1954,1951,1954,1951,740
20241205,094700,111664184,1951,1953,1955,1951,650
20241205,094600,110394453,1954,1959,1959,1954,87
20241205,094500,110224124,1960,1961,1963,1960,442
20241205,094400,109357005,1961,1965,1965,1961,106
20241205,094300,109149135,1965,1954,1967,1953,1782
20241205,094200,105658648,1953,1948,1953,1948,20
20241205,094100,105619627,1947,1938,1947,1938,3874
20241205,094000,98090825,1938,1937,1941,1937,1206
20241205,093900,95751010,1939,1934,1939,1933,475
20241205,093800,94831925,1934,1933,1935,1933,12
20241205,093700,94808718,1933,1931,1934,1931,34
20241205,093600,94742979,1931,1931,1931,1931,120
20241205,093500,94511259,1930,1930,1933,1930,1008
20241205,093400,92564823,1933,1930,1933,1928,8127
20241205,093300,76877564,1930,1929,1930,1929,234
20241205,093200,76426177,1929,1929,1932,1929,4850
20241205,093100,67061938,1928,1925,1928,1922,1112
20241205,093000,64923979,1925,1925,1925,1925,80
20241205,092900,64769979,1925,1926,1929,1925,281
20241205,092800,64227959,1935,1935,1935,1935,25
20241205,092700,64179584,1936,1937,1937,1936,23
20241205,092600,64135054,1922,1920,1923,1920,206
20241205,092500,63739125,1920,1919,1921,1919,1009
20241205,092400,61801017,1919,1921,1921,1918,1159
20241205,092300,59577781,1920,1920,1925,1917,1604
20241205,092200,56495489,1924,1921,1924,1915,10
20241205,092100,56476318,1921,1915,1929,1914,659
20241205,092000,55214005,1947,1947,1947,1947,0
20241205,091900,55214005,1947,1947,1947,1947,0
20241205,091800,55214005,1947,1947,1947,1947,1
20241205,091700,55212058,1924,1937,1937,1914,10003
20241205,091600,35909778,1937,1938,1938,1937,222
20241205,091500,35479554,1949,1937,1950,1937,58
20241205,091400,35367132,1937,1937,1950,1937,5
20241205,091300,35357434,1937,1948,1951,1936,1791
20241205,091200,31878878,1950,1952,1956,1950,185
20241205,091100,31517854,1956,1955,1956,1955,21
20241205,091000,31476798,1955,1955,1955,1955,5233
20241205,090900,21246283,1957,1955,1957,1955,390
20241205,090800,20483535,1955,1955,1955,1955,5
20241205,090700,20473760,1955,1949,1955,1945,2023
20241205,090600,16531243,1949,1954,1954,1943,535
20241205,090500,15488318,1959,1959,1959,1959,20
20241205,090400,15449138,1963,1965,1965,1963,57
20241205,090300,15337245,1967,1958,1967,1950,3221
20241205,090200,9029675,1960,1968,1975,1960,701
20241205,090100,7649414,1967,1964,1967,1964,176
20241205,090000,7303486,1963,1956,1963,1956,3533