KissMeData/215380/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203600,188665545,2005,2005,2005,2005,1968
20240219,203500,188665545,2005,2005,2005,2005,0
20240219,203400,188665545,2005,2005,2005,2005,0
20240219,203300,188665545,2005,2005,2005,2005,0
20240219,203200,188665545,2005,2005,2005,2005,0
20240219,203100,188665545,2005,2005,2005,2005,0
20240219,203000,188665545,2005,2005,2005,2005,0
20240219,202900,188665545,2005,2005,2005,2005,0
20240219,202800,188665545,2005,2005,2005,2005,0
20240219,202700,188665545,2005,2005,2005,2005,0
20240219,202600,188665545,2005,2005,2005,2005,0
20240219,202500,188665545,2005,2005,2005,2005,0
20240219,202400,188665545,2005,2005,2005,2005,0
20240219,202300,188665545,2005,2005,2005,2005,0
20240219,202200,188665545,2005,2005,2005,2005,0
20240219,202100,188665545,2005,2005,2005,2005,0
20240219,202000,188665545,2005,2005,2005,2005,0
20240219,201900,188665545,2005,2005,2005,2005,0
20240219,201800,188665545,2005,2005,2005,2005,0
20240219,201700,188665545,2005,2005,2005,2005,0
20240219,201600,188665545,2005,2005,2005,2005,0
20240219,201500,188665545,2005,2005,2005,2005,0
20240219,201400,188665545,2005,2005,2005,2005,0
20240219,201300,188665545,2005,2005,2005,2005,0
20240219,201200,188665545,2005,2005,2005,2005,0
20240219,201100,188665545,2005,2005,2005,2005,0
20240219,201000,188665545,2005,2005,2005,2005,0
20240219,200900,188665545,2005,2005,2005,2005,0
20240219,200800,188665545,2005,2005,2005,2005,0
20240219,200700,188665545,2005,2005,2005,2005,0
20240219,200600,188665545,2005,2005,2005,2005,1968
20240219,200500,188665545,2005,2005,2005,2005,0
20240219,200400,188665545,2005,2005,2005,2005,0
20240219,200300,188665545,2005,2005,2005,2005,0
20240219,200200,188665545,2005,2005,2005,2005,0
20240219,200100,188665545,2005,2005,2005,2005,0
20240219,200000,188665545,2005,2005,2005,2005,0
20240219,195900,188665545,2005,2005,2005,2005,0
20240219,195800,188665545,2005,2005,2005,2005,0
20240219,195700,188665545,2005,2005,2005,2005,0
20240219,195600,188665545,2005,2005,2005,2005,0
20240219,195500,188665545,2005,2005,2005,2005,0
20240219,195400,188665545,2005,2005,2005,2005,0
20240219,195300,188665545,2005,2005,2005,2005,0
20240219,195200,188665545,2005,2005,2005,2005,0
20240219,195100,188665545,2005,2005,2005,2005,0
20240219,195000,188665545,2005,2005,2005,2005,0
20240219,194900,188665545,2005,2005,2005,2005,0
20240219,194800,188665545,2005,2005,2005,2005,0
20240219,194700,188665545,2005,2005,2005,2005,0
20240219,194600,188665545,2005,2005,2005,2005,0
20240219,194500,188665545,2005,2005,2005,2005,0
20240219,194400,188665545,2005,2005,2005,2005,0
20240219,194300,188665545,2005,2005,2005,2005,0
20240219,194200,188665545,2005,2005,2005,2005,0
20240219,194100,188665545,2005,2005,2005,2005,0
20240219,194000,188665545,2005,2005,2005,2005,0
20240219,193900,188665545,2005,2005,2005,2005,0
20240219,193800,188665545,2005,2005,2005,2005,0
20240219,193700,188665545,2005,2005,2005,2005,0
20240219,193600,188665545,2005,2005,2005,2005,1968
20240219,193500,188665545,2005,2005,2005,2005,0
20240219,193400,188665545,2005,2005,2005,2005,0
20240219,193300,188665545,2005,2005,2005,2005,0
20240219,193200,188665545,2005,2005,2005,2005,0
20240219,193100,188665545,2005,2005,2005,2005,0
20240219,193000,188665545,2005,2005,2005,2005,0
20240219,192900,188665545,2005,2005,2005,2005,0
20240219,192800,188665545,2005,2005,2005,2005,0
20240219,192700,188665545,2005,2005,2005,2005,0
20240219,192600,188665545,2005,2005,2005,2005,0
20240219,192500,188665545,2005,2005,2005,2005,0
20240219,192400,188665545,2005,2005,2005,2005,0
20240219,192300,188665545,2005,2005,2005,2005,0
20240219,192200,188665545,2005,2005,2005,2005,0
20240219,192100,188665545,2005,2005,2005,2005,0
20240219,192000,188665545,2005,2005,2005,2005,0
20240219,191900,188665545,2005,2005,2005,2005,0
20240219,191800,188665545,2005,2005,2005,2005,0
20240219,191700,188665545,2005,2005,2005,2005,0
20240219,191600,188665545,2005,2005,2005,2005,0
20240219,191500,188665545,2005,2005,2005,2005,0
20240219,191400,188665545,2005,2005,2005,2005,0
20240219,191300,188665545,2005,2005,2005,2005,0
20240219,191200,188665545,2005,2005,2005,2005,0
20240219,191100,188665545,2005,2005,2005,2005,0
20240219,191000,188665545,2005,2005,2005,2005,0
20240219,190900,188665545,2005,2005,2005,2005,0
20240219,190800,188665545,2005,2005,2005,2005,0
20240219,190700,188665545,2005,2005,2005,2005,0
20240219,190600,188665545,2005,2005,2005,2005,1968
20240219,190500,188665545,2005,2005,2005,2005,0
20240219,190400,188665545,2005,2005,2005,2005,0
20240219,190300,188665545,2005,2005,2005,2005,0
20240219,190200,188665545,2005,2005,2005,2005,0
20240219,190100,188665545,2005,2005,2005,2005,0
20240219,190000,188665545,2005,2005,2005,2005,0
20240219,185900,188665545,2005,2005,2005,2005,0
20240219,185800,188665545,2005,2005,2005,2005,0
20240219,185700,188665545,2005,2005,2005,2005,0
20240219,185600,188665545,2005,2005,2005,2005,0
20240219,185500,188665545,2005,2005,2005,2005,0
20240219,185400,188665545,2005,2005,2005,2005,0
20240219,185300,188665545,2005,2005,2005,2005,0
20240219,185200,188665545,2005,2005,2005,2005,0
20240219,185100,188665545,2005,2005,2005,2005,0
20240219,185000,188665545,2005,2005,2005,2005,0
20240219,184900,188665545,2005,2005,2005,2005,0
20240219,184800,188665545,2005,2005,2005,2005,0
20240219,184700,188665545,2005,2005,2005,2005,0
20240219,184600,188665545,2005,2005,2005,2005,0
20240219,184500,188665545,2005,2005,2005,2005,0
20240219,184400,188665545,2005,2005,2005,2005,0
20240219,184300,188665545,2005,2005,2005,2005,0
20240219,184200,188665545,2005,2005,2005,2005,0
20240219,184100,188665545,2005,2005,2005,2005,0
20240219,184000,188665545,2005,2005,2005,2005,0
20240219,183900,188665545,2005,2005,2005,2005,0
20240219,183800,188665545,2005,2005,2005,2005,0
20240219,183700,188665545,2005,2005,2005,2005,0
20240219,183600,188665545,2005,2005,2005,2005,1968
20240219,183500,188665545,2005,2005,2005,2005,0
20240219,183400,188665545,2005,2005,2005,2005,0
20240219,183300,188665545,2005,2005,2005,2005,0
20240219,183200,188665545,2005,2005,2005,2005,0
20240219,183100,188665545,2005,2005,2005,2005,0
20240219,183000,188665545,2005,2005,2005,2005,0
20240219,182900,188665545,2005,2005,2005,2005,0
20240219,182800,188665545,2005,2005,2005,2005,0
20240219,182700,188665545,2005,2005,2005,2005,0
20240219,182600,188665545,2005,2005,2005,2005,0
20240219,182500,188665545,2005,2005,2005,2005,0
20240219,182400,188665545,2005,2005,2005,2005,0
20240219,182300,188665545,2005,2005,2005,2005,0
20240219,182200,188665545,2005,2005,2005,2005,0
20240219,182100,188665545,2005,2005,2005,2005,0
20240219,182000,188665545,2005,2005,2005,2005,0
20240219,181900,188665545,2005,2005,2005,2005,0
20240219,181800,188665545,2005,2005,2005,2005,0
20240219,181700,188665545,2005,2005,2005,2005,0
20240219,181600,188665545,2005,2005,2005,2005,0
20240219,181500,188665545,2005,2005,2005,2005,0
20240219,181400,188665545,2005,2005,2005,2005,0
20240219,181300,188665545,2005,2005,2005,2005,0
20240219,181200,188665545,2005,2005,2005,2005,0
20240219,181100,188665545,2005,2005,2005,2005,0
20240219,181000,188665545,2005,2005,2005,2005,0
20240219,180900,188665545,2005,2005,2005,2005,0
20240219,180800,188665545,2005,2005,2005,2005,0
20240219,180700,188665545,2005,2005,2005,2005,0
20240219,180600,188665545,2005,2005,2005,2005,1968
20240219,180500,188665545,2005,2005,2005,2005,0
20240219,180400,188665545,2005,2005,2005,2005,0
20240219,180300,188665545,2005,2005,2005,2005,0
20240219,180200,188665545,2005,2005,2005,2005,0
20240219,180100,188665545,2005,2005,2005,2005,0
20240219,180000,188665545,2005,2005,2005,2005,0
20240219,175900,188665545,2005,2005,2005,2005,0
20240219,175800,188665545,2005,2005,2005,2005,0
20240219,175700,188665545,2005,2005,2005,2005,0
20240219,175600,188665545,2005,2005,2005,2005,0
20240219,175500,188665545,2005,2005,2005,2005,0
20240219,175400,188665545,2005,2005,2005,2005,0
20240219,175300,188665545,2005,2005,2005,2005,0
20240219,175200,188665545,2005,2005,2005,2005,0
20240219,175100,188665545,2005,2005,2005,2005,0
20240219,175000,188665545,2005,2005,2005,2005,0
20240219,174900,188665545,2005,2005,2005,2005,0
20240219,174800,188665545,2005,2005,2005,2005,0
20240219,174700,188665545,2005,2005,2005,2005,0
20240219,174600,188665545,2005,2005,2005,2005,0
20240219,174500,188665545,2005,2005,2005,2005,0
20240219,174400,188665545,2005,2005,2005,2005,0
20240219,174300,188665545,2005,2005,2005,2005,0
20240219,174200,188665545,2005,2005,2005,2005,0
20240219,174100,188665545,2005,2005,2005,2005,0
20240219,174000,188665545,2005,2005,2005,2005,0
20240219,173900,188665545,2005,2005,2005,2005,0
20240219,173800,188665545,2005,2005,2005,2005,0
20240219,173700,188665545,2005,2005,2005,2005,0
20240219,173600,188665545,2005,2005,2005,2005,1968
20240219,173500,188665545,2005,2005,2005,2005,0
20240219,173400,188665545,2005,2005,2005,2005,0
20240219,173300,188665545,2005,2005,2005,2005,0
20240219,173200,188665545,2005,2005,2005,2005,0
20240219,173100,188665545,2005,2005,2005,2005,0
20240219,173000,188665545,2005,2005,2005,2005,0
20240219,172900,188665545,2005,2005,2005,2005,0
20240219,172800,188665545,2005,2005,2005,2005,0
20240219,172700,188665545,2005,2005,2005,2005,0
20240219,172600,188665545,2005,2005,2005,2005,0
20240219,172500,188665545,2005,2005,2005,2005,0
20240219,172400,188665545,2005,2005,2005,2005,0
20240219,172300,188665545,2005,2005,2005,2005,0
20240219,172200,188665545,2005,2005,2005,2005,0
20240219,172100,188665545,2005,2005,2005,2005,0
20240219,172000,188665545,2005,2005,2005,2005,0
20240219,171900,188665545,2005,2005,2005,2005,0
20240219,171800,188665545,2005,2005,2005,2005,0
20240219,171700,188665545,2005,2005,2005,2005,0
20240219,171600,188665545,2005,2005,2005,2005,0
20240219,171500,188665545,2005,2005,2005,2005,0
20240219,171400,188665545,2005,2005,2005,2005,0
20240219,171300,188665545,2005,2005,2005,2005,0
20240219,171200,188665545,2005,2005,2005,2005,0
20240219,171100,188665545,2005,2005,2005,2005,0
20240219,171000,188665545,2005,2005,2005,2005,0
20240219,170900,188665545,2005,2005,2005,2005,0
20240219,170800,188665545,2005,2005,2005,2005,0
20240219,170700,188665545,2005,2005,2005,2005,0
20240219,170600,188665545,2005,2005,2005,2005,1968
20240219,170500,188665545,2005,2005,2005,2005,0
20240219,170400,188665545,2005,2005,2005,2005,0
20240219,170300,188665545,2005,2005,2005,2005,0
20240219,170200,188665545,2005,2005,2005,2005,0
20240219,170100,188665545,2005,2005,2005,2005,0
20240219,170000,188665545,2005,2005,2005,2005,0
20240219,165900,188665545,2005,2005,2005,2005,0
20240219,165800,188665545,2005,2005,2005,2005,0
20240219,165700,188665545,2005,2005,2005,2005,0
20240219,165600,188665545,2005,2005,2005,2005,0
20240219,165500,188665545,2005,2005,2005,2005,0
20240219,165400,188665545,2005,2005,2005,2005,0
20240219,165300,188665545,2005,2005,2005,2005,0
20240219,165200,188665545,2005,2005,2005,2005,0
20240219,165100,188665545,2005,2005,2005,2005,0
20240219,165000,188665545,2005,2005,2005,2005,0
20240219,164900,188665545,2005,2005,2005,2005,0
20240219,164800,188665545,2005,2005,2005,2005,0
20240219,164700,188665545,2005,2005,2005,2005,0
20240219,164600,188665545,2005,2005,2005,2005,0
20240219,164500,188665545,2005,2005,2005,2005,0
20240219,164400,188665545,2005,2005,2005,2005,0
20240219,164300,188665545,2005,2005,2005,2005,0
20240219,164200,188665545,2005,2005,2005,2005,0
20240219,164100,188665545,2005,2005,2005,2005,0
20240219,164000,188665545,2005,2005,2005,2005,0
20240219,163900,188665545,2005,2005,2005,2005,0
20240219,163800,188665545,2005,2005,2005,2005,0
20240219,163700,188665545,2005,2005,2005,2005,0
20240219,163600,188665545,2005,2005,2005,2005,1968
20240219,163500,188665545,2005,2005,2005,2005,0
20240219,163400,188665545,2005,2005,2005,2005,0
20240219,163300,188665545,2005,2005,2005,2005,0
20240219,163200,188665545,2005,2005,2005,2005,0
20240219,163100,188665545,2005,2005,2005,2005,0
20240219,163000,188665545,2005,2005,2005,2005,0
20240219,162900,188665545,2005,2005,2005,2005,0
20240219,162800,188665545,2005,2005,2005,2005,0
20240219,162700,188665545,2005,2005,2005,2005,0
20240219,162600,188665545,2005,2005,2005,2005,0
20240219,162500,188665545,2005,2005,2005,2005,0
20240219,162400,188665545,2005,2005,2005,2005,0
20240219,162300,188665545,2005,2005,2005,2005,0
20240219,162200,188665545,2005,2005,2005,2005,0
20240219,162100,188665545,2005,2005,2005,2005,0
20240219,162000,188665545,2005,2005,2005,2005,0
20240219,161900,188665545,2005,2005,2005,2005,0
20240219,161800,188665545,2005,2005,2005,2005,0
20240219,161700,188665545,2005,2005,2005,2005,0
20240219,161600,188665545,2005,2005,2005,2005,0
20240219,161500,188665545,2005,2005,2005,2005,0
20240219,161400,188665545,2005,2005,2005,2005,0
20240219,161300,188665545,2005,2005,2005,2005,0
20240219,161200,188665545,2005,2005,2005,2005,0
20240219,161100,188665545,2005,2005,2005,2005,0
20240219,161000,188665545,2005,2005,2005,2005,0
20240219,160900,188665545,2005,2005,2005,2005,0
20240219,160800,188665545,2005,2005,2005,2005,0
20240219,160700,188665545,2005,2005,2005,2005,0
20240219,160600,188665545,2005,2005,2005,2005,1968
20240219,160500,188665545,2005,2005,2005,2005,0
20240219,160400,188665545,2005,2005,2005,2005,0
20240219,160300,188665545,2005,2005,2005,2005,0
20240219,160200,188665545,2005,2005,2005,2005,0
20240219,160100,188665545,2005,2005,2005,2005,0
20240219,160000,188665545,2005,2005,2005,2005,0
20240219,155900,188665545,2005,2005,2005,2005,0
20240219,155800,188665545,2005,2005,2005,2005,0
20240219,155700,188665545,2005,2005,2005,2005,0
20240219,155600,188665545,2005,2005,2005,2005,0
20240219,155500,188665545,2005,2005,2005,2005,0
20240219,155400,188665545,2005,2005,2005,2005,0
20240219,155300,188665545,2005,2005,2005,2005,0
20240219,155200,188665545,2005,2005,2005,2005,0
20240219,155100,188665545,2005,2005,2005,2005,0
20240219,155000,188665545,2005,2005,2005,2005,0
20240219,154900,188665545,2005,2005,2005,2005,0
20240219,154800,188665545,2005,2005,2005,2005,0
20240219,154700,188665545,2005,2005,2005,2005,0
20240219,154600,188665545,2005,2005,2005,2005,0
20240219,154500,188665545,2005,2005,2005,2005,0
20240219,154400,188665545,2005,2005,2005,2005,0
20240219,154300,188665545,2005,2005,2005,2005,0
20240219,154200,188665545,2005,2005,2005,2005,0
20240219,154100,188665545,2005,2005,2005,2005,0
20240219,154000,188665545,2005,2005,2005,2005,0
20240219,153900,188665545,2005,2005,2005,2005,0
20240219,153800,188665545,2005,2005,2005,2005,0
20240219,153700,188665545,2005,2005,2005,2005,0
20240219,153600,188665545,2005,2005,2005,2005,1968
20240219,153500,188665545,2005,2005,2005,2005,0
20240219,153400,188665545,2005,2005,2005,2005,0
20240219,153300,188665545,2005,2005,2005,2005,0
20240219,153200,188665545,2005,2005,2005,2005,0
20240219,153100,188665545,2005,2005,2005,2005,0
20240219,153000,188665545,2005,2005,2005,2005,1968
20240219,152900,184719705,2000,2000,2000,2000,0
20240219,152800,184719705,2000,2000,2000,2000,0
20240219,152700,184719705,2000,2000,2000,2000,0
20240219,152600,184719705,2000,2000,2000,2000,0
20240219,152500,184719705,2000,2000,2000,2000,0
20240219,152400,184719705,2000,2000,2000,2000,0
20240219,152300,184719705,2000,2000,2000,2000,0
20240219,152200,184719705,2000,2000,2000,2000,0
20240219,152100,184719705,2000,2000,2000,2000,0
20240219,152000,184719705,2000,2000,2000,2000,0
20240219,151900,184719705,2000,2000,2000,2000,7
20240219,151800,184705705,2000,2000,2000,2000,101
20240219,151700,184503705,2005,2005,2005,2000,247
20240219,151600,184008630,2005,2005,2005,2005,0
20240219,151500,184008630,2005,2005,2005,2005,97
20240219,151400,183814145,2000,2005,2005,2000,120
20240219,151300,183574135,2005,2005,2005,2005,112
20240219,151200,183349575,2005,2005,2005,2005,98
20240219,151100,183153085,2005,2005,2005,2005,0
20240219,151000,183153085,2005,2000,2005,2000,546
20240219,150900,182058435,2000,2005,2005,2000,200
20240219,150800,181657935,2010,2010,2010,2010,0
20240219,150700,181657935,2010,2010,2010,2010,588
20240219,150600,180476055,2010,2010,2010,2010,441
20240219,150500,179589645,2010,2010,2010,2010,117
20240219,150400,179354475,2000,2000,2000,2000,18
20240219,150300,179318475,2010,2000,2010,2000,510
20240219,150200,178298375,2000,2000,2000,2000,0
20240219,150100,178298375,2000,2000,2005,2000,2034
20240219,150000,174220265,2000,2010,2010,2000,2575
20240219,145900,169057105,2005,2005,2005,2005,0
20240219,145800,169057105,2005,2005,2005,2005,60
20240219,145700,168936805,2005,2005,2005,2005,277
20240219,145600,168381420,2015,2005,2015,2005,1075
20240219,145500,166218060,2005,2005,2005,2005,10
20240219,145400,166198010,2005,2000,2005,2000,3202
20240219,145300,159780460,2000,2000,2000,2000,600
20240219,145200,158580460,2005,2000,2005,2000,212
20240219,145100,158156400,2005,2005,2005,2005,0
20240219,145000,158156400,2005,2005,2005,2005,221
20240219,144900,157713295,2005,1996,2005,1996,185
20240219,144800,157344017,2005,2010,2010,1995,102
20240219,144700,157140502,2010,1997,2010,1994,4997
20240219,144600,147140601,1993,1993,1995,1993,708
20240219,144500,145728726,1991,1990,1991,1990,48
20240219,144400,145633178,1990,1990,1990,1990,198
20240219,144300,145239158,1990,1990,1990,1990,129
20240219,144200,144982448,1991,1990,1991,1990,152
20240219,144100,144679894,1986,1986,1988,1986,1218
20240219,144000,142260411,1986,1985,1986,1985,1228
20240219,143900,139822823,1985,1985,1985,1985,18
20240219,143800,139787093,1985,1985,1985,1985,0
20240219,143700,139787093,1985,1985,1985,1985,12
20240219,143600,139763273,1985,1985,1985,1985,0
20240219,143500,139763273,1985,1985,1985,1985,118
20240219,143400,139529043,1985,1985,1985,1985,0
20240219,143300,139529043,1985,1980,1985,1979,1139
20240219,143200,137271754,1982,1979,1982,1979,1907
20240219,143100,133497369,1979,1979,1979,1979,0
20240219,143000,133497369,1979,1979,1979,1979,1
20240219,142900,133495390,1979,1979,1979,1979,0
20240219,142800,133495390,1979,1979,1979,1979,0
20240219,142700,133495390,1979,1979,1979,1979,4
20240219,142600,133487474,1980,1980,1980,1980,0
20240219,142500,133487474,1980,1980,1980,1980,0
20240219,142400,133487474,1980,1980,1980,1980,0
20240219,142300,133487474,1980,1980,1980,1980,0
20240219,142200,133487474,1980,1980,1980,1980,12
20240219,142100,133463714,1980,1980,1980,1980,0
20240219,142000,133463714,1980,1980,1980,1980,0
20240219,141900,133463714,1980,1980,1980,1980,0
20240219,141800,133463714,1980,1980,1980,1980,0
20240219,141700,133463714,1980,1980,1980,1980,12
20240219,141600,133439954,1980,1980,1980,1980,0
20240219,141500,133439954,1980,1980,1980,1980,74
20240219,141400,133293434,1980,1980,1980,1980,0
20240219,141300,133293434,1980,1980,1980,1980,0
20240219,141200,133293434,1980,1972,1980,1972,1154
20240219,141100,131017650,1979,1979,1979,1979,0
20240219,141000,131017650,1979,1979,1979,1979,50
20240219,140900,130918700,1980,1980,1980,1980,0
20240219,140800,130918700,1980,1980,1980,1980,0
20240219,140700,130918700,1980,1980,1980,1980,12
20240219,140600,130894940,1980,1980,1980,1980,0
20240219,140500,130894940,1980,1972,1980,1972,100
20240219,140400,130696956,1980,1980,1980,1980,0
20240219,140300,130696956,1980,1980,1980,1980,0
20240219,140200,130696956,1980,1980,1980,1980,12
20240219,140100,130673196,1980,1980,1980,1980,0
20240219,140000,130673196,1980,1980,1980,1980,98
20240219,135900,130479156,1979,1979,1979,1979,1500
20240219,135800,127510656,1979,1979,1979,1979,0
20240219,135700,127510656,1979,1979,1979,1979,12
20240219,135600,127486908,1979,1979,1979,1979,0
20240219,135500,127486908,1979,1979,1979,1979,99
20240219,135400,127290987,1979,1979,1979,1979,0
20240219,135300,127290987,1979,1979,1979,1979,0
20240219,135200,127290987,1979,1979,1979,1979,12
20240219,135100,127267239,1975,1975,1975,1975,8
20240219,135000,127251439,1975,1975,1975,1975,250
20240219,134900,126757689,1970,1970,1970,1970,0
20240219,134800,126757689,1970,1970,1970,1970,48
20240219,134700,126663129,1979,1979,1979,1979,12
20240219,134600,126639381,1979,1979,1979,1979,0
20240219,134500,126639381,1979,1979,1979,1979,99
20240219,134400,126443460,1970,1970,1970,1970,1000
20240219,134300,124473460,1979,1979,1979,1979,12
20240219,134200,124449712,1979,1979,1979,1979,0
20240219,134100,124449712,1979,1979,1979,1979,9
20240219,134000,124431901,1979,1979,1979,1979,99
20240219,133900,124235980,1979,1979,1979,1979,0
20240219,133800,124235980,1979,1979,1979,1979,0
20240219,133700,124235980,1979,1979,1979,1979,13
20240219,133600,124210253,1979,1979,1979,1979,0
20240219,133500,124210253,1979,1979,1979,1979,99
20240219,133400,124014332,1979,1979,1979,1979,0
20240219,133300,124014332,1979,1979,1979,1979,0
20240219,133200,124014332,1979,1979,1979,1979,13
20240219,133100,123988605,1979,1979,1979,1979,0
20240219,133000,123988605,1979,1979,1979,1979,99
20240219,132900,123792684,1970,1970,1970,1970,10
20240219,132800,123772984,1968,1968,1968,1968,200
20240219,132700,123379384,1979,1978,1979,1978,13
20240219,132600,123353658,1978,1978,1978,1978,0
20240219,132500,123353658,1978,1978,1978,1978,99
20240219,132400,123157836,1971,1971,1971,1971,428
20240219,132300,122314248,1968,1966,1968,1966,3075
20240219,132200,116266682,1966,1966,1966,1966,12
20240219,132100,116243090,1966,1966,1966,1966,0
20240219,132000,116243090,1966,1966,1966,1966,99
20240219,131900,116048456,1966,1966,1966,1966,0
20240219,131800,116048456,1966,1966,1966,1966,6
20240219,131700,116036660,1966,1966,1966,1966,13
20240219,131600,116011102,1958,1960,1960,1958,290
20240219,131500,115443170,1966,1966,1966,1966,99
20240219,131400,115248536,1967,1967,1967,1967,0
20240219,131300,115248536,1967,1967,1967,1967,0
20240219,131200,115248536,1967,1967,1967,1967,12
20240219,131100,115224932,1967,1967,1967,1967,1
20240219,131000,115222965,1967,1967,1967,1967,99
20240219,130900,115028232,1966,1966,1966,1966,0
20240219,130800,115028232,1966,1966,1966,1966,0
20240219,130700,115028232,1966,1966,1966,1966,1
20240219,130600,115026266,1967,1967,1967,1967,1
20240219,130500,115024299,1967,1967,1967,1967,99
20240219,130400,114829566,1960,1964,1964,1960,2058
20240219,130300,110794650,1967,1967,1967,1967,0
20240219,130200,110794650,1967,1967,1967,1967,13
20240219,130100,110769079,1967,1967,1967,1967,0
20240219,130000,110769079,1967,1967,1967,1967,99
20240219,125900,110574346,1967,1967,1967,1967,16
20240219,125800,110542874,1967,1967,1967,1967,0
20240219,125700,110542874,1967,1967,1967,1967,12
20240219,125600,110519270,1967,1967,1967,1967,1
20240219,125500,110517303,1968,1968,1968,1968,111
20240219,125400,110298855,1968,1968,1968,1968,0
20240219,125300,110298855,1968,1968,1968,1968,0
20240219,125200,110298855,1968,1964,1968,1964,66
20240219,125100,110169183,1968,1968,1968,1964,286
20240219,125000,109607175,1971,1971,1971,1971,99
20240219,124900,109412046,1971,1972,1972,1971,179
20240219,124800,109059159,1972,1972,1972,1972,9
20240219,124700,109041411,1972,1979,1979,1972,13
20240219,124600,109015691,1979,1979,1979,1979,1
20240219,124500,109013712,1979,1979,1979,1979,104
20240219,124400,108807896,1972,1972,1972,1972,2175
20240219,124300,104518796,1980,1980,1980,1980,0
20240219,124200,104518796,1980,1980,1980,1980,12
20240219,124100,104495036,1980,1980,1980,1980,1
20240219,124000,104493056,1980,1980,1980,1980,99
20240219,123900,104297036,1972,1979,1979,1972,687
20240219,123800,102941926,1980,1980,1980,1980,2
20240219,123700,102937966,1983,1984,1984,1983,1387
20240219,123600,100187539,1984,1985,1985,1984,187
20240219,123500,99816398,1984,1985,1985,1984,123
20240219,123400,99572268,1983,1983,1983,1983,1631
20240219,123300,96337995,1983,1983,1983,1983,1
20240219,123200,96336012,1983,1983,1983,1983,12
20240219,123100,96312216,1983,1981,1983,1979,931
20240219,123000,94466796,1982,1982,1982,1982,98
20240219,122900,94272560,1980,1980,1980,1980,1120
20240219,122800,92054960,1982,1982,1982,1982,0
20240219,122700,92054960,1982,1982,1982,1982,0
20240219,122600,92054960,1982,1982,1982,1982,0
20240219,122500,92054960,1982,1982,1982,1982,10
20240219,122400,92035140,1982,1980,1986,1980,2813
20240219,122300,86451748,1980,1980,1980,1980,107
20240219,122200,86239888,1981,1981,1981,1981,12
20240219,122100,86216116,1982,1980,1982,1980,243
20240219,122000,85734972,1980,1982,1982,1980,53
20240219,121900,85629930,1983,1983,1983,1983,0
20240219,121800,85629930,1983,1983,1984,1983,811
20240219,121700,84021693,1983,1980,1983,1980,1611
20240219,121600,80829683,1979,1979,1979,1979,30
20240219,121500,80770313,1976,1976,1976,1976,21
20240219,121400,80728817,1976,1976,1976,1976,1
20240219,121300,80726841,1976,1976,1976,1976,39
20240219,121200,80649777,1976,1976,1976,1976,962
20240219,121100,78748865,1976,1974,1976,1974,39
20240219,121000,78671877,1974,1974,1974,1974,99
20240219,120900,78476451,1972,1973,1973,1972,697
20240219,120800,77101777,1974,1974,1974,1974,0
20240219,120700,77101777,1974,1973,1974,1973,32
20240219,120600,77038629,1974,1974,1974,1974,53
20240219,120500,76934007,1976,1976,1976,1976,99
20240219,120400,76738383,1976,1976,1976,1976,64
20240219,120300,76611919,1976,1980,1980,1976,2
20240219,120200,76607963,1980,1980,1980,1980,12
20240219,120100,76584203,1976,1976,1976,1976,102
20240219,120000,76382651,1980,1980,1980,1980,99
20240219,115900,76186631,1976,1977,1977,1976,1096
20240219,115800,74020682,1980,1980,1980,1980,0
20240219,115700,74020682,1980,1980,1980,1980,66
20240219,115600,73890002,1980,1980,1980,1980,1
20240219,115500,73888022,1980,1980,1980,1980,879
20240219,115400,72147602,1975,1976,1976,1975,65
20240219,115300,72019219,1976,1981,1981,1976,43
20240219,115200,71934082,1981,1980,1981,1980,575
20240219,115100,70795570,1980,1980,1980,1980,239
20240219,115000,70322350,1975,1980,1980,1975,100
20240219,114900,70124355,1980,1980,1980,1980,0
20240219,114800,70124355,1980,1979,1980,1979,227
20240219,114700,69675010,1979,1979,1979,1979,13
20240219,114600,69649283,1979,1979,1979,1979,1
20240219,114500,69647304,1979,1978,1979,1978,8
20240219,114400,69631475,1979,1979,1979,1979,0
20240219,114300,69631475,1979,1979,1979,1979,0
20240219,114200,69631475,1979,1979,1979,1979,13
20240219,114100,69605748,1980,1980,1980,1980,0
20240219,114000,69605748,1980,1980,1980,1980,99
20240219,113900,69409728,1980,1980,1980,1980,0
20240219,113800,69409728,1980,1980,1980,1980,0
20240219,113700,69409728,1980,1980,1980,1980,12
20240219,113600,69385968,1980,1980,1980,1980,1
20240219,113500,69383988,1980,1974,1980,1974,88
20240219,113400,69210270,1974,1974,1974,1974,14
20240219,113300,69182634,1974,1974,1974,1974,3
20240219,113200,69176712,1981,1980,1981,1980,709
20240219,113100,67772212,1980,1980,1980,1980,1
20240219,113000,67770232,1980,1973,1980,1968,4100
20240219,112900,59682075,1973,1973,1973,1973,4
20240219,112800,59674183,1974,1975,1975,1973,30
20240219,112700,59614959,1981,1981,1981,1981,12
20240219,112600,59591187,1981,1975,1981,1975,720
20240219,112500,58164897,1981,1981,1981,1981,3
20240219,112400,58158954,1982,1975,1982,1975,100
20240219,112300,57961447,1983,1983,1983,1983,0
20240219,112200,57961447,1983,1983,1983,1983,13
20240219,112100,57935668,1983,1983,1983,1983,180
20240219,112000,57578728,1974,1974,1983,1974,101
20240219,111900,57378472,1983,1980,1983,1980,273
20240219,111800,56837929,1980,1978,1980,1975,517
20240219,111700,55814346,1980,1981,1981,1980,989
20240219,111600,53856026,1985,1984,1987,1981,129
20240219,111500,53600345,1984,1979,1984,1979,99
20240219,111400,53404324,1980,1975,1980,1975,93
20240219,111300,53220594,1975,1975,1975,1975,1000
20240219,111200,51245594,1975,1975,1975,1973,33
20240219,111100,51180481,1975,1975,1975,1975,0
20240219,111000,51180481,1975,1973,1975,1973,134
20240219,110900,50915875,1975,1975,1975,1973,217
20240219,110800,50487302,1973,1973,1973,1973,21
20240219,110700,50445869,1975,1975,1975,1975,0
20240219,110600,50445869,1975,1975,1975,1975,52
20240219,110500,50343169,1975,1975,1975,1975,1
20240219,110400,50341194,1974,1974,1974,1974,22
20240219,110300,50297766,1977,1974,1984,1974,462
20240219,110200,49383541,1974,1969,1977,1969,404
20240219,110100,48586455,1969,1969,1969,1968,332
20240219,110000,47933066,1969,1966,1969,1966,1399
20240219,105900,45181308,1965,1964,1966,1964,231
20240219,105800,44727415,1965,1964,1965,1964,107
20240219,105700,44517263,1964,1962,1964,1961,153
20240219,105600,44216990,1962,1965,1965,1962,80
20240219,105500,44059870,1965,1966,1966,1964,200
20240219,105400,43666783,1967,1959,1967,1959,2482
20240219,105300,38800684,1959,1959,1959,1955,527
20240219,105200,37768311,1959,1959,1960,1959,106
20240219,105100,37560615,1960,1960,1960,1959,133
20240219,105000,37299967,1959,1957,1959,1955,324
20240219,104900,36665311,1959,1955,1959,1955,473
20240219,104800,35738764,1961,1961,1961,1961,2
20240219,104700,35734842,1960,1960,1960,1952,362
20240219,104600,35025349,1960,1955,1960,1952,101
20240219,104500,34828009,1961,1950,1961,1950,807
20240219,104400,33248825,1949,1949,1949,1949,28
20240219,104300,33194253,1949,1949,1949,1949,20
20240219,104200,33155273,1949,1949,1949,1949,15
20240219,104100,33126038,1949,1941,1949,1941,1448
20240219,104000,30308802,1941,1942,1942,1941,35
20240219,103900,30240836,1942,1942,1942,1941,81
20240219,103800,30083538,1942,1942,1942,1942,1
20240219,103700,30081596,1944,1942,1944,1942,43
20240219,103600,29998062,1942,1941,1942,1941,3
20240219,103500,29992238,1943,1943,1943,1943,7
20240219,103400,29978637,1943,1943,1943,1943,10
20240219,103300,29959207,1944,1941,1944,1941,1003
20240219,103200,28009378,1944,1944,1944,1944,13
20240219,103100,27984106,1945,1940,1945,1940,33
20240219,103000,27920039,1940,1936,1940,1936,1686
20240219,102900,24652567,1936,1936,1936,1936,0
20240219,102800,24652567,1936,1936,1936,1936,0
20240219,102700,24652567,1936,1936,1936,1936,12
20240219,102600,24629335,1937,1935,1937,1935,42
20240219,102500,24548061,1935,1937,1937,1935,111
20240219,102400,24333074,1937,1937,1937,1937,290
20240219,102300,23771344,1937,1937,1937,1937,8
20240219,102200,23755848,1937,1937,1937,1937,12
20240219,102100,23732604,1937,1937,1937,1937,1
20240219,102000,23730667,1937,1937,1937,1937,112
20240219,101900,23513723,1937,1937,1937,1937,0
20240219,101800,23513723,1937,1937,1937,1937,0
20240219,101700,23513723,1937,1936,1937,1936,22
20240219,101600,23471118,1936,1936,1936,1936,1
20240219,101500,23469182,1937,1937,1937,1937,101
20240219,101400,23273545,1937,1933,1937,1933,1588
20240219,101300,20203781,1937,1937,1937,1937,60
20240219,101200,20087561,1937,1937,1937,1937,1
20240219,101100,20085624,1933,1935,1935,1933,800
20240219,101000,18539214,1938,1938,1938,1938,0
20240219,100900,18539214,1938,1938,1938,1938,1
20240219,100800,18537276,1938,1938,1938,1938,1
20240219,100700,18535338,1938,1938,1938,1938,0
20240219,100600,18535338,1938,1938,1938,1938,0
20240219,100500,18535338,1938,1933,1938,1933,102
20240219,100400,18338167,1933,1929,1933,1929,2
20240219,100300,18334305,1933,1933,1933,1933,0
20240219,100200,18334305,1933,1933,1933,1933,6
20240219,100100,18322707,1933,1933,1933,1933,50
20240219,100000,18226057,1933,1933,1933,1933,0
20240219,095900,18226057,1933,1933,1933,1933,0
20240219,095800,18226057,1933,1933,1933,1933,0
20240219,095700,18226057,1933,1933,1933,1933,68
20240219,095600,18094613,1934,1934,1934,1934,0
20240219,095500,18094613,1934,1939,1939,1934,2
20240219,095400,18090740,1934,1934,1934,1934,51
20240219,095300,17992106,1939,1939,1939,1939,300
20240219,095200,17410406,1939,1939,1939,1939,1
20240219,095100,17408467,1936,1929,1936,1929,1276
20240219,095000,14943702,1929,1927,1929,1927,750
20240219,094900,13498450,1927,1927,1927,1927,0
20240219,094800,13498450,1927,1927,1927,1927,0
20240219,094700,13498450,1927,1927,1927,1927,1044
20240219,094600,11486662,1927,1927,1927,1927,2
20240219,094500,11482808,1927,1927,1927,1927,0
20240219,094400,11482808,1927,1927,1927,1927,0
20240219,094300,11482808,1927,1927,1927,1927,0
20240219,094200,11482808,1927,1927,1927,1927,0
20240219,094100,11482808,1927,1927,1927,1927,21
20240219,094000,11442341,1927,1927,1927,1927,2
20240219,093900,11438487,1927,1927,1927,1927,1
20240219,093800,11436560,1927,1927,1927,1927,0
20240219,093700,11436560,1927,1925,1927,1925,950
20240219,093600,9607808,1925,1925,1925,1925,1
20240219,093500,9605883,1922,1922,1922,1922,0
20240219,093400,9605883,1922,1922,1924,1922,1483
20240219,093300,6755535,1925,1922,1925,1922,13
20240219,093200,6730546,1925,1923,1925,1922,295
20240219,093100,6163309,1924,1924,1924,1924,39
20240219,093000,6088273,1925,1925,1925,1924,71
20240219,092900,5951618,1925,1925,1925,1924,519
20240219,092800,4952561,1925,1924,1925,1924,2
20240219,092700,4948712,1925,1925,1925,1925,0
20240219,092600,4948712,1925,1925,1925,1925,0
20240219,092500,4948712,1925,1925,1925,1925,0
20240219,092400,4948712,1925,1925,1925,1924,9
20240219,092300,4931393,1924,1924,1924,1924,168
20240219,092200,4608161,1924,1924,1924,1924,0
20240219,092100,4608161,1924,1923,1924,1922,47
20240219,092000,4517823,1922,1922,1922,1922,0
20240219,091900,4517823,1922,1922,1922,1922,0
20240219,091800,4517823,1922,1922,1922,1922,0
20240219,091700,4517823,1922,1922,1922,1922,5
20240219,091600,4508213,1922,1922,1922,1922,39
20240219,091500,4433255,1922,1922,1922,1922,98
20240219,091400,4244899,1925,1926,1926,1922,969
20240219,091300,2380678,1925,1925,1925,1925,1
20240219,091200,2378753,1927,1927,1927,1927,0
20240219,091100,2378753,1927,1927,1927,1927,24
20240219,091000,2332505,1930,1930,1930,1930,1
20240219,090900,2330575,1932,1932,1932,1932,0
20240219,090800,2330575,1932,1932,1932,1932,0
20240219,090700,2330575,1932,1932,1932,1932,0
20240219,090600,2330575,1932,1932,1932,1932,0
20240219,090500,2330575,1932,1932,1932,1932,0
20240219,090400,2330575,1932,1932,1932,1932,220
20240219,090300,1905535,1932,1932,1932,1932,2
20240219,090200,1901671,1932,1932,1932,1932,0
20240219,090100,1901671,1932,1931,1932,1931,83
20240219,090000,1741397,1931,1922,1931,1922,906