KissMeData/469880/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215500,68478705,1970,1979,1980,1970,6634
20241209,215400,68478705,1970,1970,1970,1970,0
20241209,215300,68478705,1970,1970,1970,1970,0
20241209,215200,68478705,1970,1970,1970,1970,0
20241209,215100,68478705,1970,1970,1970,1970,0
20241209,215000,68478705,1970,1970,1970,1970,0
20241209,214900,68478705,1970,1970,1970,1970,0
20241209,214800,68478705,1970,1970,1970,1970,0
20241209,214700,68478705,1970,1970,1970,1970,0
20241209,214600,68478705,1970,1970,1970,1970,0
20241209,214500,68478705,1970,1970,1970,1970,0
20241209,214400,68478705,1970,1970,1970,1970,0
20241209,214300,68478705,1970,1970,1970,1970,0
20241209,214200,68478705,1970,1970,1970,1970,0
20241209,214100,68478705,1970,1970,1970,1970,0
20241209,214000,68478705,1970,1970,1970,1970,0
20241209,213900,68478705,1970,1970,1970,1970,0
20241209,213800,68478705,1970,1970,1970,1970,0
20241209,213700,68478705,1970,1970,1970,1970,0
20241209,213600,68478705,1970,1970,1970,1970,0
20241209,213500,68478705,1970,1970,1970,1970,0
20241209,213400,68478705,1970,1970,1970,1970,0
20241209,213300,68478705,1970,1970,1970,1970,0
20241209,213200,68478705,1970,1970,1970,1970,0
20241209,213100,68478705,1970,1970,1970,1970,0
20241209,213000,68478705,1970,1970,1970,1970,0
20241209,212900,68478705,1970,1970,1970,1970,0
20241209,212800,68478705,1970,1970,1970,1970,0
20241209,212700,68478705,1970,1970,1970,1970,0
20241209,212600,68478705,1970,1970,1970,1970,0
20241209,212500,68478705,1970,1979,1980,1970,6634
20241209,212400,68478705,1970,1970,1970,1970,0
20241209,212300,68478705,1970,1970,1970,1970,0
20241209,212200,68478705,1970,1970,1970,1970,0
20241209,212100,68478705,1970,1970,1970,1970,0
20241209,212000,68478705,1970,1970,1970,1970,0
20241209,211900,68478705,1970,1970,1970,1970,0
20241209,211800,68478705,1970,1970,1970,1970,0
20241209,211700,68478705,1970,1970,1970,1970,0
20241209,211600,68478705,1970,1970,1970,1970,0
20241209,211500,68478705,1970,1970,1970,1970,0
20241209,211400,68478705,1970,1970,1970,1970,0
20241209,211300,68478705,1970,1970,1970,1970,0
20241209,211200,68478705,1970,1970,1970,1970,0
20241209,211100,68478705,1970,1970,1970,1970,0
20241209,211000,68478705,1970,1970,1970,1970,0
20241209,210900,68478705,1970,1970,1970,1970,0
20241209,210800,68478705,1970,1970,1970,1970,0
20241209,210700,68478705,1970,1970,1970,1970,0
20241209,210600,68478705,1970,1970,1970,1970,0
20241209,210500,68478705,1970,1970,1970,1970,0
20241209,210400,68478705,1970,1970,1970,1970,0
20241209,210300,68478705,1970,1970,1970,1970,0
20241209,210200,68478705,1970,1970,1970,1970,0
20241209,210100,68478705,1970,1970,1970,1970,0
20241209,210000,68478705,1970,1970,1970,1970,0
20241209,205900,68478705,1970,1970,1970,1970,0
20241209,205800,68478705,1970,1970,1970,1970,0
20241209,205700,68478705,1970,1970,1970,1970,0
20241209,205600,68478705,1970,1970,1970,1970,0
20241209,205500,68478705,1970,1979,1980,1970,6634
20241209,205400,68478705,1970,1970,1970,1970,0
20241209,205300,68478705,1970,1970,1970,1970,0
20241209,205200,68478705,1970,1970,1970,1970,0
20241209,205100,68478705,1970,1970,1970,1970,0
20241209,205000,68478705,1970,1970,1970,1970,0
20241209,204900,68478705,1970,1970,1970,1970,0
20241209,204800,68478705,1970,1970,1970,1970,0
20241209,204700,68478705,1970,1970,1970,1970,0
20241209,204600,68478705,1970,1970,1970,1970,0
20241209,204500,68478705,1970,1970,1970,1970,0
20241209,204400,68478705,1970,1970,1970,1970,0
20241209,204300,68478705,1970,1970,1970,1970,0
20241209,204200,68478705,1970,1970,1970,1970,0
20241209,204100,68478705,1970,1970,1970,1970,0
20241209,204000,68478705,1970,1970,1970,1970,0
20241209,203900,68478705,1970,1970,1970,1970,0
20241209,203800,68478705,1970,1970,1970,1970,0
20241209,203700,68478705,1970,1970,1970,1970,0
20241209,203600,68478705,1970,1970,1970,1970,0
20241209,203500,68478705,1970,1970,1970,1970,0
20241209,203400,68478705,1970,1970,1970,1970,0
20241209,203300,68478705,1970,1970,1970,1970,0
20241209,203200,68478705,1970,1970,1970,1970,0
20241209,203100,68478705,1970,1970,1970,1970,0
20241209,203000,68478705,1970,1970,1970,1970,0
20241209,202900,68478705,1970,1970,1970,1970,0
20241209,202800,68478705,1970,1970,1970,1970,0
20241209,202700,68478705,1970,1970,1970,1970,0
20241209,202600,68478705,1970,1970,1970,1970,0
20241209,202500,68478705,1970,1979,1980,1970,6634
20241209,202400,68478705,1970,1970,1970,1970,0
20241209,202300,68478705,1970,1970,1970,1970,0
20241209,202200,68478705,1970,1970,1970,1970,0
20241209,202100,68478705,1970,1970,1970,1970,0
20241209,202000,68478705,1970,1970,1970,1970,0
20241209,201900,68478705,1970,1970,1970,1970,0
20241209,201800,68478705,1970,1970,1970,1970,0
20241209,201700,68478705,1970,1970,1970,1970,0
20241209,201600,68478705,1970,1970,1970,1970,0
20241209,201500,68478705,1970,1970,1970,1970,0
20241209,201400,68478705,1970,1970,1970,1970,0
20241209,201300,68478705,1970,1970,1970,1970,0
20241209,201200,68478705,1970,1970,1970,1970,0
20241209,201100,68478705,1970,1970,1970,1970,0
20241209,201000,68478705,1970,1970,1970,1970,0
20241209,200900,68478705,1970,1970,1970,1970,0
20241209,200800,68478705,1970,1970,1970,1970,0
20241209,200700,68478705,1970,1970,1970,1970,0
20241209,200600,68478705,1970,1970,1970,1970,0
20241209,200500,68478705,1970,1970,1970,1970,0
20241209,200400,68478705,1970,1970,1970,1970,0
20241209,200300,68478705,1970,1970,1970,1970,0
20241209,200200,68478705,1970,1970,1970,1970,0
20241209,200100,68478705,1970,1970,1970,1970,0
20241209,200000,68478705,1970,1970,1970,1970,0
20241209,195900,68478705,1970,1970,1970,1970,0
20241209,195800,68478705,1970,1970,1970,1970,0
20241209,195700,68478705,1970,1970,1970,1970,0
20241209,195600,68478705,1970,1970,1970,1970,0
20241209,195500,68478705,1970,1979,1980,1970,6634
20241209,195400,68478705,1970,1970,1970,1970,0
20241209,195300,68478705,1970,1970,1970,1970,0
20241209,195200,68478705,1970,1970,1970,1970,0
20241209,195100,68478705,1970,1970,1970,1970,0
20241209,195000,68478705,1970,1970,1970,1970,0
20241209,194900,68478705,1970,1970,1970,1970,0
20241209,194800,68478705,1970,1970,1970,1970,0
20241209,194700,68478705,1970,1970,1970,1970,0
20241209,194600,68478705,1970,1970,1970,1970,0
20241209,194500,68478705,1970,1970,1970,1970,0
20241209,194400,68478705,1970,1970,1970,1970,0
20241209,194300,68478705,1970,1970,1970,1970,0
20241209,194200,68478705,1970,1970,1970,1970,0
20241209,194100,68478705,1970,1970,1970,1970,0
20241209,194000,68478705,1970,1970,1970,1970,0
20241209,193900,68478705,1970,1970,1970,1970,0
20241209,193800,68478705,1970,1970,1970,1970,0
20241209,193700,68478705,1970,1970,1970,1970,0
20241209,193600,68478705,1970,1970,1970,1970,0
20241209,193500,68478705,1970,1970,1970,1970,0
20241209,193400,68478705,1970,1970,1970,1970,0
20241209,193300,68478705,1970,1970,1970,1970,0
20241209,193200,68478705,1970,1970,1970,1970,0
20241209,193100,68478705,1970,1970,1970,1970,0
20241209,193000,68478705,1970,1970,1970,1970,0
20241209,192900,68478705,1970,1970,1970,1970,0
20241209,192800,68478705,1970,1970,1970,1970,0
20241209,192700,68478705,1970,1970,1970,1970,0
20241209,192600,68478705,1970,1970,1970,1970,0
20241209,192500,68478705,1970,1979,1980,1970,6634
20241209,192400,68478705,1970,1970,1970,1970,0
20241209,192300,68478705,1970,1970,1970,1970,0
20241209,192200,68478705,1970,1970,1970,1970,0
20241209,192100,68478705,1970,1970,1970,1970,0
20241209,192000,68478705,1970,1970,1970,1970,0
20241209,191900,68478705,1970,1970,1970,1970,0
20241209,191800,68478705,1970,1970,1970,1970,0
20241209,191700,68478705,1970,1970,1970,1970,0
20241209,191600,68478705,1970,1970,1970,1970,0
20241209,191500,68478705,1970,1970,1970,1970,0
20241209,191400,68478705,1970,1970,1970,1970,0
20241209,191300,68478705,1970,1970,1970,1970,0
20241209,191200,68478705,1970,1970,1970,1970,0
20241209,191100,68478705,1970,1970,1970,1970,0
20241209,191000,68478705,1970,1970,1970,1970,0
20241209,190900,68478705,1970,1970,1970,1970,0
20241209,190800,68478705,1970,1970,1970,1970,0
20241209,190700,68478705,1970,1970,1970,1970,0
20241209,190600,68478705,1970,1970,1970,1970,0
20241209,190500,68478705,1970,1970,1970,1970,0
20241209,190400,68478705,1970,1970,1970,1970,0
20241209,190300,68478705,1970,1970,1970,1970,0
20241209,190200,68478705,1970,1970,1970,1970,0
20241209,190100,68478705,1970,1970,1970,1970,0
20241209,190000,68478705,1970,1970,1970,1970,0
20241209,185900,68478705,1970,1970,1970,1970,0
20241209,185800,68478705,1970,1970,1970,1970,0
20241209,185700,68478705,1970,1970,1970,1970,0
20241209,185600,68478705,1970,1970,1970,1970,0
20241209,185500,68478705,1970,1979,1980,1970,6634
20241209,185400,68478705,1970,1970,1970,1970,0
20241209,185300,68478705,1970,1970,1970,1970,0
20241209,185200,68478705,1970,1970,1970,1970,0
20241209,185100,68478705,1970,1970,1970,1970,0
20241209,185000,68478705,1970,1970,1970,1970,0
20241209,184900,68478705,1970,1970,1970,1970,0
20241209,184800,68478705,1970,1970,1970,1970,0
20241209,184700,68478705,1970,1970,1970,1970,0
20241209,184600,68478705,1970,1970,1970,1970,0
20241209,184500,68478705,1970,1970,1970,1970,0
20241209,184400,68478705,1970,1970,1970,1970,0
20241209,184300,68478705,1970,1970,1970,1970,0
20241209,184200,68478705,1970,1970,1970,1970,0
20241209,184100,68478705,1970,1970,1970,1970,0
20241209,184000,68478705,1970,1970,1970,1970,0
20241209,183900,68478705,1970,1970,1970,1970,0
20241209,183800,68478705,1970,1970,1970,1970,0
20241209,183700,68478705,1970,1970,1970,1970,0
20241209,183600,68478705,1970,1970,1970,1970,0
20241209,183500,68478705,1970,1970,1970,1970,0
20241209,183400,68478705,1970,1970,1970,1970,0
20241209,183300,68478705,1970,1970,1970,1970,0
20241209,183200,68478705,1970,1970,1970,1970,0
20241209,183100,68478705,1970,1970,1970,1970,0
20241209,183000,68478705,1970,1970,1970,1970,0
20241209,182900,68478705,1970,1970,1970,1970,0
20241209,182800,68478705,1970,1970,1970,1970,0
20241209,182700,68478705,1970,1970,1970,1970,0
20241209,182600,68478705,1970,1970,1970,1970,0
20241209,182500,68478705,1970,1979,1980,1970,6634
20241209,182400,68478705,1970,1970,1970,1970,0
20241209,182300,68478705,1970,1970,1970,1970,0
20241209,182200,68478705,1970,1970,1970,1970,0
20241209,182100,68478705,1970,1970,1970,1970,0
20241209,182000,68478705,1970,1970,1970,1970,0
20241209,181900,68478705,1970,1970,1970,1970,0
20241209,181800,68478705,1970,1970,1970,1970,0
20241209,181700,68478705,1970,1970,1970,1970,0
20241209,181600,68478705,1970,1970,1970,1970,0
20241209,181500,68478705,1970,1970,1970,1970,0
20241209,181400,68478705,1970,1970,1970,1970,0
20241209,181300,68478705,1970,1970,1970,1970,0
20241209,181200,68478705,1970,1970,1970,1970,0
20241209,181100,68478705,1970,1970,1970,1970,0
20241209,181000,68478705,1970,1970,1970,1970,0
20241209,180900,68478705,1970,1970,1970,1970,0
20241209,180800,68478705,1970,1970,1970,1970,0
20241209,180700,68478705,1970,1970,1970,1970,0
20241209,180600,68478705,1970,1970,1970,1970,0
20241209,180500,68478705,1970,1970,1970,1970,0
20241209,180400,68478705,1970,1970,1970,1970,0
20241209,180300,68478705,1970,1970,1970,1970,0
20241209,180200,68478705,1970,1970,1970,1970,0
20241209,180100,68478705,1970,1970,1970,1970,0
20241209,180000,68478705,1970,1970,1970,1970,0
20241209,175900,68478705,1970,1970,1970,1970,0
20241209,175800,68478705,1970,1970,1970,1970,0
20241209,175700,68478705,1970,1970,1970,1970,0
20241209,175600,68478705,1970,1970,1970,1970,0
20241209,175500,68478705,1970,1979,1980,1970,6634
20241209,175400,68478705,1970,1970,1970,1970,0
20241209,175300,68478705,1970,1970,1970,1970,0
20241209,175200,68478705,1970,1970,1970,1970,0
20241209,175100,68478705,1970,1970,1970,1970,0
20241209,175000,68478705,1970,1970,1970,1970,0
20241209,174900,68478705,1970,1970,1970,1970,0
20241209,174800,68478705,1970,1970,1970,1970,0
20241209,174700,68478705,1970,1970,1970,1970,0
20241209,174600,68478705,1970,1970,1970,1970,0
20241209,174500,68478705,1970,1970,1970,1970,0
20241209,174400,68478705,1970,1970,1970,1970,0
20241209,174300,68478705,1970,1970,1970,1970,0
20241209,174200,68478705,1970,1970,1970,1970,0
20241209,174100,68478705,1970,1970,1970,1970,0
20241209,174000,68478705,1970,1970,1970,1970,0
20241209,173900,68478705,1970,1970,1970,1970,0
20241209,173800,68478705,1970,1970,1970,1970,0
20241209,173700,68478705,1970,1970,1970,1970,0
20241209,173600,68478705,1970,1970,1970,1970,0
20241209,173500,68478705,1970,1970,1970,1970,0
20241209,173400,68478705,1970,1970,1970,1970,0
20241209,173300,68478705,1970,1970,1970,1970,0
20241209,173200,68478705,1970,1970,1970,1970,0
20241209,173100,68478705,1970,1970,1970,1970,0
20241209,173000,68478705,1970,1970,1970,1970,0
20241209,172900,68478705,1970,1970,1970,1970,0
20241209,172800,68478705,1970,1970,1970,1970,0
20241209,172700,68478705,1970,1970,1970,1970,0
20241209,172600,68478705,1970,1970,1970,1970,0
20241209,172500,68478705,1970,1979,1980,1970,6634
20241209,172400,68478705,1970,1970,1970,1970,0
20241209,172300,68478705,1970,1970,1970,1970,0
20241209,172200,68478705,1970,1970,1970,1970,0
20241209,172100,68478705,1970,1970,1970,1970,0
20241209,172000,68478705,1970,1970,1970,1970,0
20241209,171900,68478705,1970,1970,1970,1970,0
20241209,171800,68478705,1970,1970,1970,1970,0
20241209,171700,68478705,1970,1970,1970,1970,0
20241209,171600,68478705,1970,1970,1970,1970,0
20241209,171500,68478705,1970,1970,1970,1970,0
20241209,171400,68478705,1970,1970,1970,1970,0
20241209,171300,68478705,1970,1970,1970,1970,0
20241209,171200,68478705,1970,1970,1970,1970,0
20241209,171100,68478705,1970,1970,1970,1970,0
20241209,171000,68478705,1970,1970,1970,1970,0
20241209,170900,68478705,1970,1970,1970,1970,0
20241209,170800,68478705,1970,1970,1970,1970,0
20241209,170700,68478705,1970,1970,1970,1970,0
20241209,170600,68478705,1970,1970,1970,1970,0
20241209,170500,68478705,1970,1970,1970,1970,0
20241209,170400,68478705,1970,1970,1970,1970,0
20241209,170300,68478705,1970,1970,1970,1970,0
20241209,170200,68478705,1970,1970,1970,1970,0
20241209,170100,68478705,1970,1970,1970,1970,0
20241209,170000,68478705,1970,1970,1970,1970,0
20241209,165900,68478705,1970,1970,1970,1970,0
20241209,165800,68478705,1970,1970,1970,1970,0
20241209,165700,68478705,1970,1970,1970,1970,0
20241209,165600,68478705,1970,1970,1970,1970,0
20241209,165500,68478705,1970,1979,1980,1970,6634
20241209,165400,68478705,1970,1970,1970,1970,0
20241209,165300,68478705,1970,1970,1970,1970,0
20241209,165200,68478705,1970,1970,1970,1970,0
20241209,165100,68478705,1970,1970,1970,1970,0
20241209,165000,68478705,1970,1970,1970,1970,0
20241209,164900,68478705,1970,1970,1970,1970,0
20241209,164800,68478705,1970,1970,1970,1970,0
20241209,164700,68478705,1970,1970,1970,1970,0
20241209,164600,68478705,1970,1970,1970,1970,0
20241209,164500,68478705,1970,1970,1970,1970,0
20241209,164400,68478705,1970,1970,1970,1970,0
20241209,164300,68478705,1970,1970,1970,1970,0
20241209,164200,68478705,1970,1970,1970,1970,0
20241209,164100,68478705,1970,1970,1970,1970,0
20241209,164000,68478705,1970,1970,1970,1970,0
20241209,163900,68478705,1970,1970,1970,1970,0
20241209,163800,68478705,1970,1970,1970,1970,0
20241209,163700,68478705,1970,1970,1970,1970,0
20241209,163600,68478705,1970,1970,1970,1970,0
20241209,163500,68478705,1970,1970,1970,1970,0
20241209,163400,68478705,1970,1970,1970,1970,0
20241209,163300,68478705,1970,1970,1970,1970,0
20241209,163200,68478705,1970,1970,1970,1970,0
20241209,163100,68478705,1970,1970,1970,1970,0
20241209,163000,68478705,1970,1970,1970,1970,0
20241209,162900,68478705,1970,1970,1970,1970,0
20241209,162800,68478705,1970,1970,1970,1970,0
20241209,162700,68478705,1970,1970,1970,1970,0
20241209,162600,68478705,1970,1970,1970,1970,0
20241209,162500,68478705,1970,1979,1980,1970,6634
20241209,162400,68478705,1970,1970,1970,1970,0
20241209,162300,68478705,1970,1970,1970,1970,0
20241209,162200,68478705,1970,1970,1970,1970,0
20241209,162100,68478705,1970,1970,1970,1970,0
20241209,162000,68478705,1970,1970,1970,1970,0
20241209,161900,68478705,1970,1970,1970,1970,0
20241209,161800,68478705,1970,1970,1970,1970,0
20241209,161700,68478705,1970,1970,1970,1970,0
20241209,161600,68478705,1970,1970,1970,1970,0
20241209,161500,68478705,1970,1970,1970,1970,0
20241209,161400,68478705,1970,1970,1970,1970,0
20241209,161300,68478705,1970,1970,1970,1970,0
20241209,161200,68478705,1970,1970,1970,1970,0
20241209,161100,68478705,1970,1970,1970,1970,0
20241209,161000,68478705,1970,1970,1970,1970,0
20241209,160900,68478705,1970,1970,1970,1970,0
20241209,160800,68478705,1970,1970,1970,1970,0
20241209,160700,68478705,1970,1970,1970,1970,0
20241209,160600,68478705,1970,1970,1970,1970,0
20241209,160500,68478705,1970,1970,1970,1970,0
20241209,160400,68478705,1970,1970,1970,1970,0
20241209,160300,68478705,1970,1970,1970,1970,0
20241209,160200,68478705,1970,1970,1970,1970,0
20241209,160100,68478705,1970,1970,1970,1970,0
20241209,160000,68478705,1970,1970,1970,1970,0
20241209,155900,68478705,1970,1970,1970,1970,0
20241209,155800,68478705,1970,1970,1970,1970,0
20241209,155700,68478705,1970,1970,1970,1970,0
20241209,155600,68478705,1970,1970,1970,1970,0
20241209,155500,68478705,1970,1979,1980,1970,6634
20241209,155400,68478705,1970,1970,1970,1970,0
20241209,155300,68478705,1970,1970,1970,1970,0
20241209,155200,68478705,1970,1970,1970,1970,0
20241209,155100,68478705,1970,1970,1970,1970,0
20241209,155000,68478705,1970,1970,1970,1970,0
20241209,154900,68478705,1970,1970,1970,1970,0
20241209,154800,68478705,1970,1970,1970,1970,0
20241209,154700,68478705,1970,1970,1970,1970,0
20241209,154600,68478705,1970,1970,1970,1970,0
20241209,154500,68478705,1970,1970,1970,1970,0
20241209,154400,68478705,1970,1970,1970,1970,0
20241209,154300,68478705,1970,1970,1970,1970,0
20241209,154200,68478705,1970,1970,1970,1970,0
20241209,154100,68478705,1970,1970,1970,1970,0
20241209,154000,68478705,1970,1970,1970,1970,0
20241209,153900,68478705,1970,1970,1970,1970,0
20241209,153800,68478705,1970,1970,1970,1970,0
20241209,153700,68478705,1970,1970,1970,1970,0
20241209,153600,68478705,1970,1970,1970,1970,0
20241209,153500,68478705,1970,1970,1970,1970,0
20241209,153400,68478705,1970,1970,1970,1970,0
20241209,153300,68478705,1970,1970,1970,1970,0
20241209,153200,68478705,1970,1970,1970,1970,0
20241209,153100,68478705,1970,1970,1970,1970,0
20241209,153000,68478705,1970,1970,1970,1970,0
20241209,152900,68478705,1970,1970,1970,1970,0
20241209,152800,68478705,1970,1970,1970,1970,0
20241209,152700,68478705,1970,1970,1970,1970,0
20241209,152600,68478705,1970,1970,1970,1970,0
20241209,152500,68478705,1970,1970,1970,1970,0
20241209,152400,68478705,1970,1970,1970,1970,0
20241209,152300,68478705,1970,1970,1970,1970,0
20241209,152200,68478705,1970,1970,1970,1970,0
20241209,152100,68478705,1970,1970,1970,1970,0
20241209,152000,68478705,1970,1970,1970,1970,0
20241209,151900,68478705,1970,1979,1980,1970,6634
20241209,151800,55349728,1980,1980,1980,1980,0
20241209,151700,55349728,1980,1980,1980,1980,0
20241209,151600,55349728,1980,1980,1980,1980,0
20241209,151500,55349728,1980,1980,1980,1980,0
20241209,151400,55349728,1980,1980,1980,1980,277
20241209,151300,54801268,1980,1980,1980,1980,554
20241209,151200,53704348,1980,1980,1980,1980,277
20241209,151100,53155888,1980,1979,1980,1979,277
20241209,151000,52607458,1980,1979,1980,1979,277
20241209,150900,52059015,1967,1980,1980,1967,310
20241209,150800,51445657,1980,1980,1980,1980,277
20241209,150700,50897197,1980,1980,1980,1980,277
20241209,150600,50348737,1980,1979,1980,1979,277
20241209,150500,49800472,1979,1979,1979,1979,277
20241209,150400,49252289,1979,1979,1979,1979,276
20241209,150300,48706085,1979,1979,1979,1979,276
20241209,150200,48159881,1979,1978,1979,1978,327
20241209,150100,47512798,1978,1978,1978,1978,223
20241209,150000,47071704,1978,1977,1978,1977,313
20241209,145900,46452626,1977,1977,1977,1977,240
20241209,145800,45978146,1977,1976,1977,1976,277
20241209,145700,45430552,1979,1960,1979,1960,291
20241209,145600,44855544,1963,1979,1979,1963,297
20241209,145500,44268101,1979,1978,1979,1978,295
20241209,145400,43684315,1978,1979,1979,1978,452
20241209,145300,42789840,1978,1977,1978,1977,239
20241209,145200,42317118,1977,1961,1977,1961,134
20241209,145100,42052440,1978,1979,1979,1978,271
20241209,145000,41516132,1979,1979,1979,1979,271
20241209,144900,40979823,1978,1978,1978,1978,273
20241209,144800,40439829,1978,1978,1978,1978,266
20241209,144700,39913681,1979,1974,1979,1974,384
20241209,144600,39154877,1972,1972,1975,1972,306
20241209,144500,38550632,1975,1972,1975,1972,300
20241209,144400,37958222,1975,1972,1975,1972,286
20241209,144300,37393420,1972,1972,1974,1972,318
20241209,144200,36765784,1972,1972,1972,1972,61
20241209,144100,36645492,1971,1972,1972,1954,257
20241209,144000,36139195,1971,1971,1971,1971,540
20241209,143900,35074855,1953,1953,1953,1953,35
20241209,143800,35006500,1971,1971,1971,1971,0
20241209,143700,35006500,1971,1971,1971,1971,0
20241209,143600,35006500,1971,1953,1971,1953,41
20241209,143500,34926337,1953,1953,1953,1953,0
20241209,143400,34926337,1953,1953,1953,1953,0
20241209,143300,34926337,1953,1953,1953,1953,15
20241209,143200,34897042,1953,1953,1953,1953,20
20241209,143100,34857982,1953,1953,1953,1953,16
20241209,143000,34826734,1953,1953,1953,1953,0
20241209,142900,34826734,1953,1953,1953,1953,20
20241209,142800,34787674,1953,1953,1953,1953,15
20241209,142700,34758379,1953,1953,1953,1953,0
20241209,142600,34758379,1953,1954,1954,1953,35
20241209,142500,34690009,1953,1953,1953,1953,0
20241209,142400,34690009,1953,1953,1953,1953,0
20241209,142300,34690009,1953,1953,1953,1953,16
20241209,142200,34658761,1953,1953,1953,1953,20
20241209,142100,34619701,1953,1953,1953,1953,0
20241209,142000,34619701,1953,1953,1953,1953,15
20241209,141900,34590406,1953,1953,1953,1953,20
20241209,141800,34551346,1953,1953,1953,1953,15
20241209,141700,34522051,1953,1953,1953,1953,0
20241209,141600,34522051,1953,1953,1953,1953,20
20241209,141500,34482991,1953,1953,1953,1953,16
20241209,141400,34451743,1953,1953,1953,1953,0
20241209,141300,34451743,1953,1953,1953,1953,15
20241209,141200,34422448,1953,1953,1953,1953,20
20241209,141100,34383388,1953,1953,1953,1953,0
20241209,141000,34383388,1953,1953,1953,1953,16
20241209,140900,34352140,1953,1953,1953,1953,20
20241209,140800,34313080,1953,1953,1953,1953,0
20241209,140700,34313080,1953,1953,1953,1953,15
20241209,140600,34283785,1953,1953,1953,1953,0
20241209,140500,34283785,1953,1953,1953,1953,35
20241209,140400,34215430,1953,1953,1953,1953,0
20241209,140300,34215430,1953,1953,1953,1953,0
20241209,140200,34215430,1953,1953,1953,1953,36
20241209,140100,34145122,1953,1953,1953,1953,0
20241209,140000,34145122,1953,1953,1953,1953,25
20241209,135900,34096297,1953,1954,1954,1953,20
20241209,135800,34057222,1954,1954,1954,1954,10
20241209,135700,34037682,1954,1954,1954,1954,15
20241209,135600,34008372,1953,1953,1953,1953,0
20241209,135500,34008372,1953,1953,1953,1953,30
20241209,135400,33949782,1953,1953,1953,1953,16
20241209,135300,33918534,1953,1953,1953,1953,10
20241209,135200,33899004,1953,1953,1953,1953,35
20241209,135100,33830649,1953,1953,1953,1953,10
20241209,135000,33811119,1953,1960,1960,1953,10000
20241209,134900,14274382,1960,1960,1960,1960,46
20241209,134800,14184222,1960,1960,1960,1960,0
20241209,134700,14184222,1960,1960,1960,1960,25
20241209,134600,14135222,1960,1960,1960,1960,0
20241209,134500,14135222,1960,1960,1960,1960,30
20241209,134400,14076422,1960,1960,1960,1960,23
20241209,134300,14031342,1960,1960,1960,1960,10
20241209,134200,14011742,1960,1960,1960,1960,20
20241209,134100,13972542,1961,1961,1961,1961,18
20241209,134000,13937244,1962,1962,1962,1962,0
20241209,133900,13937244,1962,1962,1962,1962,141
20241209,133800,13660602,1962,1962,1962,1962,30
20241209,133700,13601742,1962,1962,1962,1962,0
20241209,133600,13601742,1962,1963,1963,1962,28
20241209,133500,13546804,1962,1962,1962,1962,20
20241209,133400,13507564,1962,1962,1962,1962,10
20241209,133300,13487944,1961,1961,1961,1961,15
20241209,133200,13458529,1961,1961,1961,1961,30
20241209,133100,13399699,1961,1961,1961,1961,15
20241209,133000,13370284,1961,1961,1961,1961,10
20241209,132900,13350674,1961,1961,1961,1961,0
20241209,132800,13350674,1961,1961,1961,1961,46
20241209,132700,13260468,1961,1961,1961,1961,0
20241209,132600,13260468,1961,1961,1961,1961,25
20241209,132500,13211443,1961,1961,1961,1961,20
20241209,132400,13172223,1961,1961,1961,1961,10
20241209,132300,13152613,1961,1961,1961,1961,15
20241209,132200,13123198,1961,1961,1961,1961,0
20241209,132100,13123198,1961,1961,1961,1961,30
20241209,132000,13064368,1961,1961,1961,1961,16
20241209,131900,13032992,1961,1961,1961,1961,10
20241209,131800,13013382,1961,1961,1961,1961,35
20241209,131700,12944747,1961,1961,1961,1961,10
20241209,131600,12925137,1961,1961,1961,1961,0
20241209,131500,12925137,1961,1961,1961,1961,46
20241209,131400,12834931,1961,1961,1961,1961,0
20241209,131300,12834931,1961,1961,1961,1961,25
20241209,131200,12785906,1961,1961,1961,1961,0
20241209,131100,12785906,1961,1961,1961,1961,30
20241209,131000,12727076,1961,1961,1961,1961,15
20241209,130900,12697661,1961,1961,1961,1961,10
20241209,130800,12678051,1961,1961,1961,1961,20
20241209,130700,12638831,1961,1961,1961,1961,26
20241209,130600,12587845,1961,1961,1961,1961,0
20241209,130500,12587845,1961,1961,1961,1961,45
20241209,130400,12499600,1961,1961,1961,1961,0
20241209,130300,12499600,1961,1961,1961,1961,0
20241209,130200,12499600,1961,1961,1961,1961,26
20241209,130100,12448614,1961,1961,1961,1961,20
20241209,130000,12409394,1961,1961,1961,1961,25
20241209,125900,12360369,1961,1961,1961,1961,0
20241209,125800,12360369,1961,1961,1961,1961,30
20241209,125700,12301539,1961,1961,1961,1961,15
20241209,125600,12272124,1961,1961,1961,1961,10
20241209,125500,12252514,1961,1961,1961,1961,0
20241209,125400,12252514,1961,1961,1961,1961,46
20241209,125300,12162308,1961,1961,1961,1961,0
20241209,125200,12162308,1961,1961,1961,1961,25
20241209,125100,12113283,1961,1961,1961,1961,20
20241209,125000,12074063,1961,1961,1961,1961,10
20241209,124900,12054453,1961,1961,1961,1961,15
20241209,124800,12025038,1961,1961,1961,1961,30
20241209,124700,11966208,1961,1961,1961,1961,16
20241209,124600,11934832,1961,1961,1961,1961,0
20241209,124500,11934832,1961,1961,1961,1961,10
20241209,124400,11915222,1961,1961,1961,1961,35
20241209,124300,11846587,1961,1961,1961,1961,10
20241209,124200,11826977,1961,1961,1961,1961,0
20241209,124100,11826977,1961,1961,1961,1961,46
20241209,124000,11736771,1961,1961,1961,1961,0
20241209,123900,11736771,1961,1961,1961,1961,26
20241209,123800,11685785,1961,1961,1961,1961,20
20241209,123700,11646565,1961,1961,1961,1961,10
20241209,123600,11626955,1962,1962,1962,1962,14
20241209,123500,11599487,1962,1962,1962,1962,10
20241209,123400,11579867,1962,1962,1962,1962,20
20241209,123300,11540627,1962,1962,1962,1962,26
20241209,123200,11489615,1961,1961,1961,1961,0
20241209,123100,11489615,1961,1961,1961,1961,45
20241209,123000,11401370,1961,1961,1961,1961,0
20241209,122900,11401370,1961,1961,1961,1961,0
20241209,122800,11401370,1961,1961,1961,1961,26
20241209,122700,11350384,1961,1961,1961,1961,20
20241209,122600,11311164,1961,1961,1961,1961,25
20241209,122500,11262139,1961,1961,1961,1961,0
20241209,122400,11262139,1961,1961,1961,1961,30
20241209,122300,11203309,1961,1961,1961,1961,15
20241209,122200,11173894,1961,1961,1961,1961,10
20241209,122100,11154284,1961,1961,1961,1961,20
20241209,122000,11115064,1961,1961,1961,1961,297
20241209,121900,10532647,1961,1961,1961,1961,0
20241209,121800,10532647,1961,1961,1961,1961,25
20241209,121700,10483622,1961,1961,1961,1961,20
20241209,121600,10444402,1961,1961,1961,1961,10
20241209,121500,10424792,1961,1961,1961,1961,15
20241209,121400,10395377,1961,1961,1961,1961,30
20241209,121300,10336547,1961,1961,1961,1961,16
20241209,121200,10305171,1961,1961,1961,1961,0
20241209,121100,10305171,1961,1961,1961,1961,10
20241209,121000,10285561,1961,1961,1961,1961,35
20241209,120900,10216926,1961,1961,1961,1961,10
20241209,120800,10197316,1961,1961,1961,1961,0
20241209,120700,10197316,1961,1961,1961,1961,46
20241209,120600,10107110,1961,1961,1961,1961,0
20241209,120500,10107110,1961,1961,1961,1961,25
20241209,120400,10058085,1961,1961,1961,1961,20
20241209,120300,10018865,1961,1961,1961,1961,10
20241209,120200,9999255,1961,1961,1961,1961,15
20241209,120100,9969840,1961,1961,1961,1961,10
20241209,120000,9950230,1961,1961,1961,1961,36
20241209,115900,9879634,1961,1961,1961,1961,10
20241209,115800,9860024,1969,1969,1969,1969,0
20241209,115700,9860024,1969,1961,1969,1961,96
20241209,115600,9671365,1961,1961,1961,1961,0
20241209,115500,9671365,1961,1961,1961,1961,0
20241209,115400,9671365,1961,1961,1961,1961,45
20241209,115300,9583120,1961,1961,1961,1961,0
20241209,115200,9583120,1961,1961,1961,1961,26
20241209,115100,9532134,1961,1961,1961,1961,0
20241209,115000,9532134,1961,1961,1961,1961,30
20241209,114900,9473304,1961,1961,1961,1961,15
20241209,114800,9443889,1961,1961,1961,1961,10
20241209,114700,9424279,1961,1961,1961,1961,36
20241209,114600,9353683,1961,1961,1961,1961,10
20241209,114500,9334073,1961,1961,1961,1961,0
20241209,114400,9334073,1961,1961,1961,1961,25
20241209,114300,9285048,1961,1961,1961,1961,20
20241209,114200,9245828,1961,1961,1961,1961,10
20241209,114100,9226218,1961,1961,1961,1961,15
20241209,114000,9196803,1961,1961,1961,1961,30
20241209,113900,9137973,1961,1961,1961,1961,16
20241209,113800,9106597,1961,1961,1961,1961,5
20241209,113700,9096792,1961,1962,1962,1961,25
20241209,113600,9047754,1962,1962,1962,1962,15
20241209,113500,9018324,1962,1962,1962,1962,10
20241209,113400,8998704,1962,1962,1962,1962,16
20241209,113300,8967312,1962,1962,1962,1962,30
20241209,113200,8908452,1962,1962,1962,1962,0
20241209,113100,8908452,1962,1962,1962,1962,25
20241209,113000,8859402,1962,1962,1962,1962,20
20241209,112900,8820162,1969,1962,1969,1962,15
20241209,112800,8790717,1962,1962,1962,1962,15
20241209,112700,8761287,1962,1962,1962,1962,30
20241209,112600,8702427,1962,1962,1962,1962,16
20241209,112500,8671035,1962,1962,1962,1962,10
20241209,112400,8651415,1962,1962,1962,1962,0
20241209,112300,8651415,1962,1962,1962,1962,45
20241209,112200,8563125,1962,1962,1962,1962,0
20241209,112100,8563125,1962,1962,1962,1962,10
20241209,112000,8543505,1962,1962,1962,1962,35
20241209,111900,8474835,1962,1962,1962,1962,0
20241209,111800,8474835,1962,1962,1962,1962,27
20241209,111700,8421861,1969,1965,1969,1965,5
20241209,111600,8412020,1962,1962,1962,1962,30
20241209,111500,8353160,1962,1962,1962,1962,15
20241209,111400,8323730,1962,1962,1962,1962,10
20241209,111300,8304110,1962,1962,1962,1962,36
20241209,111200,8233478,1962,1962,1962,1962,10
20241209,111100,8213858,1962,1962,1962,1962,0
20241209,111000,8213858,1962,1962,1962,1962,45
20241209,110900,8125568,1962,1962,1962,1962,0
20241209,110800,8125568,1962,1962,1962,1962,10
20241209,110700,8105948,1962,1962,1962,1962,15
20241209,110600,8076518,1962,1962,1962,1962,30
20241209,110500,8017658,1962,1962,1962,1962,16
20241209,110400,7986266,1962,1962,1962,1962,10
20241209,110300,7966646,1962,1962,1962,1962,20
20241209,110200,7927406,1962,1962,1962,1962,16
20241209,110100,7896014,1962,1962,1962,1962,10
20241209,110000,7876394,1962,1962,1962,1962,16
20241209,105900,7845002,1962,1962,1962,1962,30
20241209,105800,7786142,1962,1962,1962,1962,0
20241209,105700,7786142,1962,1962,1962,1962,25
20241209,105600,7737092,1962,1969,1969,1962,25
20241209,105500,7688007,1962,1962,1962,1962,10
20241209,105400,7668387,1962,1962,1962,1962,15
20241209,105300,7638957,1962,1962,1962,1962,30
20241209,105200,7580097,1962,1962,1962,1962,21
20241209,105100,7538895,1962,1962,1962,1962,10
20241209,105000,7519275,1962,1962,1962,1962,0
20241209,104900,7519275,1962,1963,1963,1962,40
20241209,104800,7440775,1962,1962,1962,1962,0
20241209,104700,7440775,1962,1962,1962,1962,25
20241209,104600,7391725,1962,1962,1962,1962,20
20241209,104500,7352485,1962,1962,1962,1962,0
20241209,104400,7352485,1962,1969,1969,1962,31
20241209,104300,7291628,1962,1962,1962,1962,20
20241209,104200,7252388,1962,1962,1962,1962,0
20241209,104100,7252388,1962,1962,1962,1962,15
20241209,104000,7222958,1962,1962,1962,1962,0
20241209,103900,7222958,1962,1962,1962,1962,36
20241209,103800,7152326,1962,1962,1962,1962,0
20241209,103700,7152326,1962,1962,1962,1962,0
20241209,103600,7152326,1962,1962,1962,1962,35
20241209,103500,7083656,1962,1962,1962,1962,0
20241209,103400,7083656,1962,1962,1962,1962,26
20241209,103300,7032644,1962,1962,1962,1962,0
20241209,103200,7032644,1962,1962,1962,1962,20
20241209,103100,6993404,1963,1963,1963,1963,10
20241209,103000,6973774,1964,1964,1964,1964,0
20241209,102900,6973774,1964,1965,1965,1964,20
20241209,102800,6934484,1966,1966,1966,1966,10
20241209,102700,6914824,1967,1967,1967,1967,10
20241209,102600,6895154,1961,1961,1961,1961,36
20241209,102500,6824558,1969,1969,1969,1969,0
20241209,102400,6824558,1969,1969,1969,1969,35
20241209,102300,6755643,1961,1961,1961,1961,15
20241209,102200,6726228,1961,1961,1961,1961,29
20241209,102100,6669359,1961,1961,1961,1961,15
20241209,102000,6639944,1961,1961,1961,1961,0
20241209,101900,6639944,1961,1961,1961,1961,20
20241209,101800,6600724,1961,1961,1961,1961,16
20241209,101700,6569348,1961,1961,1961,1961,0
20241209,101600,6569348,1961,1961,1961,1961,20
20241209,101500,6530128,1961,1961,1961,1961,15
20241209,101400,6500713,1968,1962,1968,1962,20
20241209,101300,6461399,1962,1962,1962,1962,14
20241209,101200,6433931,1962,1962,1962,1962,20
20241209,101100,6394691,1962,1962,1962,1962,0
20241209,101000,6394691,1962,1962,1962,1962,16
20241209,100900,6363299,1961,1961,1961,1961,20
20241209,100800,6324079,1961,1961,1961,1961,0
20241209,100700,6324079,1961,1961,1961,1961,15
20241209,100600,6294664,1960,1960,1960,1960,0
20241209,100500,6294664,1960,1960,1960,1960,220
20241209,100400,5863464,1960,1960,1960,1960,0
20241209,100300,5863464,1960,1960,1960,1960,0
20241209,100200,5863464,1960,1960,1960,1960,35
20241209,100100,5794864,1960,1960,1960,1960,0
20241209,100000,5794864,1960,1960,1960,1960,15
20241209,095900,5765464,1960,1960,1960,1960,20
20241209,095800,5726264,1960,1960,1960,1960,0
20241209,095700,5726264,1960,1961,1961,1960,1015
20241209,095600,3736193,1961,1961,1961,1961,0
20241209,095500,3736193,1961,1961,1961,1961,20
20241209,095400,3696973,1961,1961,1961,1961,15
20241209,095300,3667558,1961,1961,1961,1961,0
20241209,095200,3667558,1961,1961,1961,1961,37
20241209,095100,3595001,1962,1962,1962,1962,0
20241209,095000,3595001,1962,1962,1962,1962,0
20241209,094900,3595001,1962,1962,1962,1962,34
20241209,094800,3528293,1968,1968,1968,1968,0
20241209,094700,3528293,1968,1968,1968,1962,19
20241209,094600,3490991,1962,1962,1962,1962,0
20241209,094500,3490991,1962,1962,1962,1962,20
20241209,094400,3451751,1962,1962,1962,1962,16
20241209,094300,3420359,1961,1961,1961,1961,0
20241209,094200,3420359,1961,1961,1961,1961,20
20241209,094100,3381139,1961,1961,1961,1961,15
20241209,094000,3351724,1961,1961,1961,1961,0
20241209,093900,3351724,1961,1961,1961,1961,27
20241209,093800,3298777,1961,1961,1961,1961,20
20241209,093700,3259557,1961,1961,1961,1961,0
20241209,093600,3259557,1961,1961,1961,1961,16
20241209,093500,3228181,1961,1961,1961,1961,20
20241209,093400,3188961,1961,1961,1961,1961,15
20241209,093300,3159546,1968,1968,1968,1968,5
20241209,093200,3149706,1961,1961,1961,1961,20
20241209,093100,3110486,1961,1961,1961,1961,16
20241209,093000,3079110,1961,1961,1961,1961,0
20241209,092900,3079110,1961,1961,1961,1961,0
20241209,092800,3079110,1961,1962,1962,1961,35
20241209,092700,3010455,1975,1975,1975,1975,0
20241209,092600,3010455,1975,1961,1975,1961,678
20241209,092500,1678599,1961,1961,1961,1961,20
20241209,092400,1639379,1961,1961,1961,1961,0
20241209,092300,1639379,1961,1961,1961,1961,16
20241209,092200,1608003,1961,1961,1961,1961,0
20241209,092100,1608003,1961,1961,1961,1961,0
20241209,092000,1608003,1961,1961,1961,1961,0
20241209,091900,1608003,1961,1961,1961,1961,0
20241209,091800,1608003,1961,1961,1961,1961,94
20241209,091700,1423669,1962,1969,1969,1962,74
20241209,091600,1278231,1969,1969,1969,1969,40
20241209,091500,1199471,1961,1961,1961,1961,0
20241209,091400,1199471,1961,1961,1961,1961,0
20241209,091300,1199471,1961,1961,1961,1961,0
20241209,091200,1199471,1961,1961,1961,1961,0
20241209,091100,1199471,1961,1961,1961,1961,0
20241209,091000,1199471,1961,1961,1961,1961,0
20241209,090900,1199471,1961,1962,1962,1961,381
20241209,090800,452290,1961,1961,1961,1961,0
20241209,090700,452290,1961,1961,1961,1961,0
20241209,090600,452290,1961,1961,1961,1961,0
20241209,090500,452290,1961,1962,1962,1961,150
20241209,090400,158015,1975,1975,1975,1975,0
20241209,090300,158015,1975,1975,1975,1975,1
20241209,090200,156040,1975,1975,1975,1975,0
20241209,090100,156040,1975,1975,1975,1975,0
20241209,090000,156040,1975,1978,1978,1975,79