KissMeData/060310/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194100,367268177,1980,1980,1980,1980,3475
20241216,194000,367268177,1980,1980,1980,1980,0
20241216,193900,367268177,1980,1980,1980,1980,0
20241216,193800,367268177,1980,1980,1980,1980,0
20241216,193700,367268177,1980,1980,1980,1980,0
20241216,193600,367268177,1980,1980,1980,1980,0
20241216,193500,367268177,1980,1980,1980,1980,0
20241216,193400,367268177,1980,1980,1980,1980,0
20241216,193300,367268177,1980,1980,1980,1980,0
20241216,193200,367268177,1980,1980,1980,1980,0
20241216,193100,367268177,1980,1980,1980,1980,0
20241216,193000,367268177,1980,1980,1980,1980,0
20241216,192900,367268177,1980,1980,1980,1980,0
20241216,192800,367268177,1980,1980,1980,1980,0
20241216,192700,367268177,1980,1980,1980,1980,0
20241216,192600,367268177,1980,1980,1980,1980,0
20241216,192500,367268177,1980,1980,1980,1980,0
20241216,192400,367268177,1980,1980,1980,1980,0
20241216,192300,367268177,1980,1980,1980,1980,0
20241216,192200,367268177,1980,1980,1980,1980,0
20241216,192100,367268177,1980,1980,1980,1980,0
20241216,192000,367268177,1980,1980,1980,1980,0
20241216,191900,367268177,1980,1980,1980,1980,0
20241216,191800,367268177,1980,1980,1980,1980,0
20241216,191700,367268177,1980,1980,1980,1980,0
20241216,191600,367268177,1980,1980,1980,1980,0
20241216,191500,367268177,1980,1980,1980,1980,0
20241216,191400,367268177,1980,1980,1980,1980,0
20241216,191300,367268177,1980,1980,1980,1980,0
20241216,191200,367268177,1980,1980,1980,1980,0
20241216,191100,367268177,1980,1980,1980,1980,3475
20241216,191000,367268177,1980,1980,1980,1980,0
20241216,190900,367268177,1980,1980,1980,1980,0
20241216,190800,367268177,1980,1980,1980,1980,0
20241216,190700,367268177,1980,1980,1980,1980,0
20241216,190600,367268177,1980,1980,1980,1980,0
20241216,190500,367268177,1980,1980,1980,1980,0
20241216,190400,367268177,1980,1980,1980,1980,0
20241216,190300,367268177,1980,1980,1980,1980,0
20241216,190200,367268177,1980,1980,1980,1980,0
20241216,190100,367268177,1980,1980,1980,1980,0
20241216,190000,367268177,1980,1980,1980,1980,0
20241216,185900,367268177,1980,1980,1980,1980,0
20241216,185800,367268177,1980,1980,1980,1980,0
20241216,185700,367268177,1980,1980,1980,1980,0
20241216,185600,367268177,1980,1980,1980,1980,0
20241216,185500,367268177,1980,1980,1980,1980,0
20241216,185400,367268177,1980,1980,1980,1980,0
20241216,185300,367268177,1980,1980,1980,1980,0
20241216,185200,367268177,1980,1980,1980,1980,0
20241216,185100,367268177,1980,1980,1980,1980,0
20241216,185000,367268177,1980,1980,1980,1980,0
20241216,184900,367268177,1980,1980,1980,1980,0
20241216,184800,367268177,1980,1980,1980,1980,0
20241216,184700,367268177,1980,1980,1980,1980,0
20241216,184600,367268177,1980,1980,1980,1980,0
20241216,184500,367268177,1980,1980,1980,1980,0
20241216,184400,367268177,1980,1980,1980,1980,0
20241216,184300,367268177,1980,1980,1980,1980,0
20241216,184200,367268177,1980,1980,1980,1980,0
20241216,184100,367268177,1980,1980,1980,1980,3475
20241216,184000,367268177,1980,1980,1980,1980,0
20241216,183900,367268177,1980,1980,1980,1980,0
20241216,183800,367268177,1980,1980,1980,1980,0
20241216,183700,367268177,1980,1980,1980,1980,0
20241216,183600,367268177,1980,1980,1980,1980,0
20241216,183500,367268177,1980,1980,1980,1980,0
20241216,183400,367268177,1980,1980,1980,1980,0
20241216,183300,367268177,1980,1980,1980,1980,0
20241216,183200,367268177,1980,1980,1980,1980,0
20241216,183100,367268177,1980,1980,1980,1980,0
20241216,183000,367268177,1980,1980,1980,1980,0
20241216,182900,367268177,1980,1980,1980,1980,0
20241216,182800,367268177,1980,1980,1980,1980,0
20241216,182700,367268177,1980,1980,1980,1980,0
20241216,182600,367268177,1980,1980,1980,1980,0
20241216,182500,367268177,1980,1980,1980,1980,0
20241216,182400,367268177,1980,1980,1980,1980,0
20241216,182300,367268177,1980,1980,1980,1980,0
20241216,182200,367268177,1980,1980,1980,1980,0
20241216,182100,367268177,1980,1980,1980,1980,0
20241216,182000,367268177,1980,1980,1980,1980,0
20241216,181900,367268177,1980,1980,1980,1980,0
20241216,181800,367268177,1980,1980,1980,1980,0
20241216,181700,367268177,1980,1980,1980,1980,0
20241216,181600,367268177,1980,1980,1980,1980,0
20241216,181500,367268177,1980,1980,1980,1980,0
20241216,181400,367268177,1980,1980,1980,1980,0
20241216,181300,367268177,1980,1980,1980,1980,0
20241216,181200,367268177,1980,1980,1980,1980,0
20241216,181100,367268177,1980,1980,1980,1980,3475
20241216,181000,367268177,1980,1980,1980,1980,0
20241216,180900,367268177,1980,1980,1980,1980,0
20241216,180800,367268177,1980,1980,1980,1980,0
20241216,180700,367268177,1980,1980,1980,1980,0
20241216,180600,367268177,1980,1980,1980,1980,0
20241216,180500,367268177,1980,1980,1980,1980,0
20241216,180400,367268177,1980,1980,1980,1980,0
20241216,180300,367268177,1980,1980,1980,1980,0
20241216,180200,367268177,1980,1980,1980,1980,0
20241216,180100,367268177,1980,1980,1980,1980,0
20241216,180000,367268177,1980,1980,1980,1980,0
20241216,175900,367268177,1980,1980,1980,1980,0
20241216,175800,367268177,1980,1980,1980,1980,0
20241216,175700,367268177,1980,1980,1980,1980,0
20241216,175600,367268177,1980,1980,1980,1980,0
20241216,175500,367268177,1980,1980,1980,1980,0
20241216,175400,367268177,1980,1980,1980,1980,0
20241216,175300,367268177,1980,1980,1980,1980,0
20241216,175200,367268177,1980,1980,1980,1980,0
20241216,175100,367268177,1980,1980,1980,1980,0
20241216,175000,367268177,1980,1980,1980,1980,0
20241216,174900,367268177,1980,1980,1980,1980,0
20241216,174800,367268177,1980,1980,1980,1980,0
20241216,174700,367268177,1980,1980,1980,1980,0
20241216,174600,367268177,1980,1980,1980,1980,0
20241216,174500,367268177,1980,1980,1980,1980,0
20241216,174400,367268177,1980,1980,1980,1980,0
20241216,174300,367268177,1980,1980,1980,1980,0
20241216,174200,367268177,1980,1980,1980,1980,0
20241216,174100,367268177,1980,1980,1980,1980,3475
20241216,174000,367268177,1980,1980,1980,1980,0
20241216,173900,367268177,1980,1980,1980,1980,0
20241216,173800,367268177,1980,1980,1980,1980,0
20241216,173700,367268177,1980,1980,1980,1980,0
20241216,173600,367268177,1980,1980,1980,1980,0
20241216,173500,367268177,1980,1980,1980,1980,0
20241216,173400,367268177,1980,1980,1980,1980,0
20241216,173300,367268177,1980,1980,1980,1980,0
20241216,173200,367268177,1980,1980,1980,1980,0
20241216,173100,367268177,1980,1980,1980,1980,0
20241216,173000,367268177,1980,1980,1980,1980,0
20241216,172900,367268177,1980,1980,1980,1980,0
20241216,172800,367268177,1980,1980,1980,1980,0
20241216,172700,367268177,1980,1980,1980,1980,0
20241216,172600,367268177,1980,1980,1980,1980,0
20241216,172500,367268177,1980,1980,1980,1980,0
20241216,172400,367268177,1980,1980,1980,1980,0
20241216,172300,367268177,1980,1980,1980,1980,0
20241216,172200,367268177,1980,1980,1980,1980,0
20241216,172100,367268177,1980,1980,1980,1980,0
20241216,172000,367268177,1980,1980,1980,1980,0
20241216,171900,367268177,1980,1980,1980,1980,0
20241216,171800,367268177,1980,1980,1980,1980,0
20241216,171700,367268177,1980,1980,1980,1980,0
20241216,171600,367268177,1980,1980,1980,1980,0
20241216,171500,367268177,1980,1980,1980,1980,0
20241216,171400,367268177,1980,1980,1980,1980,0
20241216,171300,367268177,1980,1980,1980,1980,0
20241216,171200,367268177,1980,1980,1980,1980,0
20241216,171100,367268177,1980,1980,1980,1980,3475
20241216,171000,367268177,1980,1980,1980,1980,0
20241216,170900,367268177,1980,1980,1980,1980,0
20241216,170800,367268177,1980,1980,1980,1980,0
20241216,170700,367268177,1980,1980,1980,1980,0
20241216,170600,367268177,1980,1980,1980,1980,0
20241216,170500,367268177,1980,1980,1980,1980,0
20241216,170400,367268177,1980,1980,1980,1980,0
20241216,170300,367268177,1980,1980,1980,1980,0
20241216,170200,367268177,1980,1980,1980,1980,0
20241216,170100,367268177,1980,1980,1980,1980,0
20241216,170000,367268177,1980,1980,1980,1980,0
20241216,165900,367268177,1980,1980,1980,1980,0
20241216,165800,367268177,1980,1980,1980,1980,0
20241216,165700,367268177,1980,1980,1980,1980,0
20241216,165600,367268177,1980,1980,1980,1980,0
20241216,165500,367268177,1980,1980,1980,1980,0
20241216,165400,367268177,1980,1980,1980,1980,0
20241216,165300,367268177,1980,1980,1980,1980,0
20241216,165200,367268177,1980,1980,1980,1980,0
20241216,165100,367268177,1980,1980,1980,1980,0
20241216,165000,367268177,1980,1980,1980,1980,0
20241216,164900,367268177,1980,1980,1980,1980,0
20241216,164800,367268177,1980,1980,1980,1980,0
20241216,164700,367268177,1980,1980,1980,1980,0
20241216,164600,367268177,1980,1980,1980,1980,0
20241216,164500,367268177,1980,1980,1980,1980,0
20241216,164400,367268177,1980,1980,1980,1980,0
20241216,164300,367268177,1980,1980,1980,1980,0
20241216,164200,367268177,1980,1980,1980,1980,0
20241216,164100,367268177,1980,1980,1980,1980,3475
20241216,164000,367268177,1980,1980,1980,1980,0
20241216,163900,367268177,1980,1980,1980,1980,0
20241216,163800,367268177,1980,1980,1980,1980,0
20241216,163700,367268177,1980,1980,1980,1980,0
20241216,163600,367268177,1980,1980,1980,1980,0
20241216,163500,367268177,1980,1980,1980,1980,0
20241216,163400,367268177,1980,1980,1980,1980,0
20241216,163300,367268177,1980,1980,1980,1980,0
20241216,163200,367268177,1980,1980,1980,1980,0
20241216,163100,367268177,1980,1980,1980,1980,0
20241216,163000,367268177,1980,1980,1980,1980,0
20241216,162900,367268177,1980,1980,1980,1980,0
20241216,162800,367268177,1980,1980,1980,1980,0
20241216,162700,367268177,1980,1980,1980,1980,0
20241216,162600,367268177,1980,1980,1980,1980,0
20241216,162500,367268177,1980,1980,1980,1980,0
20241216,162400,367268177,1980,1980,1980,1980,0
20241216,162300,367268177,1980,1980,1980,1980,0
20241216,162200,367268177,1980,1980,1980,1980,0
20241216,162100,367268177,1980,1980,1980,1980,0
20241216,162000,367268177,1980,1980,1980,1980,0
20241216,161900,367268177,1980,1980,1980,1980,0
20241216,161800,367268177,1980,1980,1980,1980,0
20241216,161700,367268177,1980,1980,1980,1980,0
20241216,161600,367268177,1980,1980,1980,1980,0
20241216,161500,367268177,1980,1980,1980,1980,0
20241216,161400,367268177,1980,1980,1980,1980,0
20241216,161300,367268177,1980,1980,1980,1980,0
20241216,161200,367268177,1980,1980,1980,1980,0
20241216,161100,367268177,1980,1980,1980,1980,3475
20241216,161000,367268177,1980,1980,1980,1980,0
20241216,160900,367268177,1980,1980,1980,1980,0
20241216,160800,367268177,1980,1980,1980,1980,0
20241216,160700,367268177,1980,1980,1980,1980,0
20241216,160600,367268177,1980,1980,1980,1980,0
20241216,160500,367268177,1980,1980,1980,1980,0
20241216,160400,367268177,1980,1980,1980,1980,0
20241216,160300,367268177,1980,1980,1980,1980,0
20241216,160200,367268177,1980,1980,1980,1980,0
20241216,160100,367268177,1980,1980,1980,1980,0
20241216,160000,367268177,1980,1980,1980,1980,0
20241216,155900,367268177,1980,1980,1980,1980,0
20241216,155800,367268177,1980,1980,1980,1980,0
20241216,155700,367268177,1980,1980,1980,1980,0
20241216,155600,367268177,1980,1980,1980,1980,0
20241216,155500,367268177,1980,1980,1980,1980,0
20241216,155400,367268177,1980,1980,1980,1980,0
20241216,155300,367268177,1980,1980,1980,1980,0
20241216,155200,367268177,1980,1980,1980,1980,0
20241216,155100,367268177,1980,1980,1980,1980,0
20241216,155000,367268177,1980,1980,1980,1980,0
20241216,154900,367268177,1980,1980,1980,1980,0
20241216,154800,367268177,1980,1980,1980,1980,0
20241216,154700,367268177,1980,1980,1980,1980,0
20241216,154600,367268177,1980,1980,1980,1980,0
20241216,154500,367268177,1980,1980,1980,1980,0
20241216,154400,367268177,1980,1980,1980,1980,0
20241216,154300,367268177,1980,1980,1980,1980,0
20241216,154200,367268177,1980,1980,1980,1980,0
20241216,154100,367268177,1980,1980,1980,1980,3475
20241216,154000,367268177,1980,1980,1980,1980,0
20241216,153900,367268177,1980,1980,1980,1980,0
20241216,153800,367268177,1980,1980,1980,1980,0
20241216,153700,367268177,1980,1980,1980,1980,0
20241216,153600,367268177,1980,1980,1980,1980,0
20241216,153500,367268177,1980,1980,1980,1980,0
20241216,153400,367268177,1980,1980,1980,1980,0
20241216,153300,367268177,1980,1980,1980,1980,0
20241216,153200,367268177,1980,1980,1980,1980,0
20241216,153100,367268177,1980,1980,1980,1980,0
20241216,153000,367268177,1980,1980,1980,1980,3475
20241216,152900,360387677,1975,1975,1975,1975,0
20241216,152800,360387677,1975,1975,1975,1975,0
20241216,152700,360387677,1975,1975,1975,1975,0
20241216,152600,360387677,1975,1975,1975,1975,0
20241216,152500,360387677,1975,1975,1975,1975,0
20241216,152400,360387677,1975,1975,1975,1975,0
20241216,152300,360387677,1975,1975,1975,1975,0
20241216,152200,360387677,1975,1975,1975,1975,0
20241216,152100,360387677,1975,1975,1975,1975,0
20241216,152000,360387677,1975,1975,1975,1975,0
20241216,151900,360387677,1975,1979,1979,1975,602
20241216,151800,359197359,1979,1975,1979,1975,311
20241216,151700,358582800,1978,1978,1978,1978,330
20241216,151600,357930060,1978,1978,1978,1978,106
20241216,151500,357720392,1978,1979,1979,1974,300
20241216,151400,357127783,1975,1979,1979,1975,103
20241216,151300,356923950,1979,1979,1979,1979,82
20241216,151200,356761672,1979,1979,1979,1979,157
20241216,151100,356450969,1979,1979,1979,1979,0
20241216,151000,356450969,1979,1979,1979,1979,48
20241216,150900,356355977,1979,1978,1979,1978,983
20241216,150800,354411602,1978,1978,1978,1978,16
20241216,150700,354379954,1978,1977,1978,1977,742
20241216,150600,352912748,1977,1976,1977,1976,489
20241216,150500,351946251,1976,1976,1976,1976,117
20241216,150400,351715059,1977,1977,1977,1977,0
20241216,150300,351715059,1977,1977,1977,1977,0
20241216,150200,351715059,1977,1975,1977,1975,3
20241216,150100,351709131,1975,1975,1975,1975,48
20241216,150000,351614331,1975,1975,1975,1975,0
20241216,145900,351614331,1975,1975,1975,1975,500
20241216,145800,350626831,1975,1975,1975,1975,42
20241216,145700,350543881,1975,1974,1975,1974,527
20241216,145600,349503072,1974,1974,1974,1974,0
20241216,145500,349503072,1974,1974,1974,1974,1100
20241216,145400,347331672,1974,1974,1974,1974,1
20241216,145300,347329698,1968,1968,1968,1968,30
20241216,145200,347270658,1974,1975,1975,1974,139
20241216,145100,346996140,1975,1975,1975,1975,57
20241216,145000,346883565,1972,1972,1972,1972,1
20241216,144900,346881593,1975,1975,1975,1975,0
20241216,144800,346881593,1975,1975,1975,1975,1
20241216,144700,346879618,1967,1967,1967,1967,0
20241216,144600,346879618,1967,1970,1970,1967,301
20241216,144500,346287385,1971,1972,1972,1971,1098
20241216,144400,344122144,1976,1976,1976,1976,0
20241216,144300,344122144,1976,1976,1976,1976,0
20241216,144200,344122144,1976,1976,1976,1976,0
20241216,144100,344122144,1976,1976,1976,1976,0
20241216,144000,344122144,1976,1976,1976,1976,1
20241216,143900,344120168,1975,1976,1976,1975,10
20241216,143800,344100413,1976,1976,1976,1976,0
20241216,143700,344100413,1976,1976,1976,1976,0
20241216,143600,344100413,1976,1974,1976,1974,108
20241216,143500,343887009,1976,1976,1976,1976,0
20241216,143400,343887009,1976,1976,1976,1976,0
20241216,143300,343887009,1976,1976,1976,1976,0
20241216,143200,343887009,1976,1976,1976,1976,53
20241216,143100,343782281,1976,1973,1976,1972,104
20241216,143000,343577095,1977,1977,1977,1977,0
20241216,142900,343577095,1977,1977,1977,1977,0
20241216,142800,343577095,1977,1977,1977,1977,0
20241216,142700,343577095,1977,1973,1977,1973,100
20241216,142600,343379463,1977,1977,1977,1977,0
20241216,142500,343379463,1977,1977,1977,1977,0
20241216,142400,343379463,1977,1977,1977,1977,0
20241216,142300,343379463,1977,1977,1977,1977,0
20241216,142200,343379463,1977,1977,1977,1977,0
20241216,142100,343379463,1977,1977,1977,1977,13
20241216,142000,343353762,1977,1977,1977,1977,0
20241216,141900,343353762,1977,1977,1977,1977,0
20241216,141800,343353762,1977,1977,1977,1977,120
20241216,141700,343116522,1977,1977,1977,1977,20
20241216,141600,343076982,1974,1974,1974,1974,0
20241216,141500,343076982,1974,1974,1974,1974,0
20241216,141400,343076982,1974,1974,1974,1974,0
20241216,141300,343076982,1974,1974,1974,1974,40
20241216,141200,342998022,1974,1977,1977,1974,574
20241216,141100,341863273,1978,1978,1978,1978,0
20241216,141000,341863273,1978,1978,1978,1978,0
20241216,140900,341863273,1978,1978,1978,1978,132
20241216,140800,341602177,1978,1978,1978,1978,0
20241216,140700,341602177,1978,1978,1978,1978,0
20241216,140600,341602177,1978,1978,1978,1978,0
20241216,140500,341602177,1978,1978,1978,1978,1
20241216,140400,341600199,1977,1977,1977,1977,0
20241216,140300,341600199,1977,1977,1977,1977,20
20241216,140200,341560659,1978,1978,1978,1978,0
20241216,140100,341560659,1978,1977,1978,1977,460
20241216,140000,340651237,1977,1976,1977,1967,544
20241216,135900,339580792,1967,1976,1976,1967,1056
20241216,135800,337503631,1967,1967,1967,1967,500
20241216,135700,336520131,1976,1967,1976,1967,501
20241216,135600,335534655,1967,1967,1967,1967,500
20241216,135500,334551155,1976,1976,1976,1976,0
20241216,135400,334551155,1976,1967,1976,1967,104
20241216,135300,334345831,1976,1976,1976,1976,0
20241216,135200,334345831,1976,1976,1976,1976,0
20241216,135100,334345831,1976,1976,1976,1976,0
20241216,135000,334345831,1976,1976,1976,1976,84
20241216,134900,334179847,1976,1976,1976,1976,41
20241216,134800,334098831,1966,1966,1966,1966,0
20241216,134700,334098831,1966,1966,1966,1966,0
20241216,134600,334098831,1966,1966,1966,1966,0
20241216,134500,334098831,1966,1971,1971,1966,1388
20241216,134400,331366378,1976,1976,1976,1976,0
20241216,134300,331366378,1976,1976,1976,1976,0
20241216,134200,331366378,1976,1976,1976,1976,0
20241216,134100,331366378,1976,1975,1976,1975,98
20241216,134000,331172826,1975,1975,1975,1975,4
20241216,133900,331164926,1975,1975,1975,1975,0
20241216,133800,331164926,1975,1975,1975,1975,0
20241216,133700,331164926,1975,1975,1975,1975,0
20241216,133600,331164926,1975,1975,1975,1975,0
20241216,133500,331164926,1975,1975,1975,1975,154
20241216,133400,330860776,1975,1975,1975,1975,0
20241216,133300,330860776,1975,1975,1975,1975,0
20241216,133200,330860776,1975,1975,1975,1975,11
20241216,133100,330839051,1975,1975,1975,1975,0
20241216,133000,330839051,1975,1975,1975,1975,0
20241216,132900,330839051,1975,1975,1975,1975,0
20241216,132800,330839051,1975,1975,1975,1975,0
20241216,132700,330839051,1975,1975,1975,1975,1
20241216,132600,330837076,1970,1970,1970,1970,20
20241216,132500,330797676,1975,1975,1975,1975,2
20241216,132400,330793726,1970,1970,1970,1970,20
20241216,132300,330754326,1975,1975,1975,1975,0
20241216,132200,330754326,1975,1975,1975,1975,51
20241216,132100,330653601,1975,1975,1975,1975,0
20241216,132000,330653601,1975,1975,1975,1975,0
20241216,131900,330653601,1975,1975,1975,1975,0
20241216,131800,330653601,1975,1975,1975,1975,0
20241216,131700,330653601,1975,1975,1975,1975,0
20241216,131600,330653601,1975,1975,1975,1975,0
20241216,131500,330653601,1975,1975,1975,1975,0
20241216,131400,330653601,1975,1975,1975,1975,2
20241216,131300,330649651,1974,1974,1974,1974,0
20241216,131200,330649651,1974,1974,1974,1974,502
20241216,131100,329658703,1974,1974,1974,1974,0
20241216,131000,329658703,1974,1974,1974,1974,0
20241216,130900,329658703,1974,1974,1974,1974,0
20241216,130800,329658703,1974,1974,1974,1974,0
20241216,130700,329658703,1974,1974,1974,1974,0
20241216,130600,329658703,1974,1974,1974,1974,0
20241216,130500,329658703,1974,1974,1974,1974,0
20241216,130400,329658703,1974,1974,1974,1974,0
20241216,130300,329658703,1974,1974,1974,1974,0
20241216,130200,329658703,1974,1974,1974,1974,0
20241216,130100,329658703,1974,1974,1974,1974,0
20241216,130000,329658703,1974,1973,1974,1973,702
20241216,125900,328273656,1972,1972,1972,1972,388
20241216,125800,327508520,1972,1972,1972,1972,0
20241216,125700,327508520,1972,1972,1972,1972,0
20241216,125600,327508520,1972,1972,1972,1972,0
20241216,125500,327508520,1972,1972,1972,1972,192
20241216,125400,327129896,1972,1972,1972,1972,817
20241216,125300,325518772,1972,1972,1972,1972,0
20241216,125200,325518772,1972,1972,1972,1972,0
20241216,125100,325518772,1972,1972,1972,1972,8
20241216,125000,325502996,1972,1972,1972,1972,0
20241216,124900,325502996,1972,1972,1972,1972,100
20241216,124800,325305796,1972,1972,1972,1972,2502
20241216,124700,320371852,1965,1965,1965,1965,0
20241216,124600,320371852,1965,1965,1965,1965,400
20241216,124500,319585852,1972,1972,1972,1972,0
20241216,124400,319585852,1972,1972,1972,1972,0
20241216,124300,319585852,1972,1972,1972,1972,0
20241216,124200,319585852,1972,1970,1972,1970,8
20241216,124100,319570090,1970,1970,1970,1970,7
20241216,124000,319556300,1970,1970,1970,1970,0
20241216,123900,319556300,1970,1970,1970,1970,102
20241216,123800,319355360,1970,1970,1970,1970,0
20241216,123700,319355360,1970,1970,1970,1970,0
20241216,123600,319355360,1970,1970,1970,1970,1
20241216,123500,319353390,1965,1965,1965,1965,200
20241216,123400,318960390,1970,1970,1970,1970,0
20241216,123300,318960390,1970,1970,1970,1970,0
20241216,123200,318960390,1970,1970,1970,1970,2
20241216,123100,318956450,1970,1970,1970,1970,197
20241216,123000,318568360,1970,1970,1970,1970,0
20241216,122900,318568360,1970,1970,1970,1970,501
20241216,122800,317581390,1964,1964,1964,1964,0
20241216,122700,317581390,1964,1964,1964,1964,0
20241216,122600,317581390,1964,1964,1964,1964,0
20241216,122500,317581390,1964,1970,1970,1964,1007
20241216,122400,315597642,1970,1970,1970,1970,0
20241216,122300,315597642,1970,1970,1970,1970,0
20241216,122200,315597642,1970,1970,1970,1970,1000
20241216,122100,313627642,1970,1970,1970,1970,3
20241216,122000,313621732,1970,1970,1970,1970,2004
20241216,121900,309673852,1970,1970,1970,1970,1
20241216,121800,309671882,1965,1965,1965,1965,0
20241216,121700,309671882,1965,1970,1970,1965,2005
20241216,121600,305731059,1966,1965,1970,1965,81
20241216,121500,305571517,1965,1965,1965,1965,0
20241216,121400,305571517,1965,1965,1965,1965,0
20241216,121300,305571517,1965,1965,1965,1965,59
20241216,121200,305455582,1965,1965,1965,1965,25
20241216,121100,305406457,1970,1970,1970,1970,0
20241216,121000,305406457,1970,1970,1970,1970,6000
20241216,120900,293586457,1970,1970,1970,1970,0
20241216,120800,293586457,1970,1969,1970,1969,1645
20241216,120700,290347451,1969,1969,1969,1969,0
20241216,120600,290347451,1969,1969,1969,1969,0
20241216,120500,290347451,1969,1969,1969,1969,0
20241216,120400,290347451,1969,1969,1969,1969,0
20241216,120300,290347451,1969,1969,1969,1969,0
20241216,120200,290347451,1969,1969,1969,1969,0
20241216,120100,290347451,1969,1969,1969,1969,188
20241216,120000,289977279,1969,1969,1969,1969,1304
20241216,115900,287409703,1969,1969,1969,1969,0
20241216,115800,287409703,1969,1969,1969,1969,0
20241216,115700,287409703,1969,1969,1969,1969,30
20241216,115600,287350633,1969,1969,1969,1969,0
20241216,115500,287350633,1969,1969,1969,1969,0
20241216,115400,287350633,1969,1969,1969,1969,27
20241216,115300,287297470,1969,1969,1969,1969,0
20241216,115200,287297470,1969,1969,1969,1969,0
20241216,115100,287297470,1969,1969,1969,1969,0
20241216,115000,287297470,1969,1969,1969,1969,1
20241216,114900,287295501,1963,1963,1963,1963,0
20241216,114800,287295501,1963,1963,1963,1963,150
20241216,114700,287001051,1969,1969,1969,1969,151
20241216,114600,286703732,1969,1969,1969,1969,0
20241216,114500,286703732,1969,1969,1969,1969,30
20241216,114400,286644662,1963,1963,1963,1963,20
20241216,114300,286605402,1969,1969,1969,1969,2
20241216,114200,286601464,1963,1963,1963,1963,0
20241216,114100,286601464,1963,1963,1963,1963,0
20241216,114000,286601464,1963,1963,1963,1963,0
20241216,113900,286601464,1963,1964,1964,1963,617
20241216,113800,285390043,1969,1969,1969,1969,1
20241216,113700,285388074,1963,1963,1963,1963,0
20241216,113600,285388074,1963,1963,1963,1963,0
20241216,113500,285388074,1963,1963,1963,1963,0
20241216,113400,285388074,1963,1963,1963,1963,0
20241216,113300,285388074,1963,1968,1968,1963,1010
20241216,113200,283404194,1969,1969,1969,1969,0
20241216,113100,283404194,1969,1969,1969,1969,0
20241216,113000,283404194,1969,1964,1969,1964,429
20241216,112900,282560593,1969,1969,1969,1969,0
20241216,112800,282560593,1969,1969,1969,1969,0
20241216,112700,282560593,1969,1969,1969,1969,0
20241216,112600,282560593,1969,1969,1969,1969,152
20241216,112500,282261305,1969,1969,1969,1969,147
20241216,112400,281971862,1963,1963,1963,1963,62
20241216,112300,281850156,1963,1963,1963,1963,4000
20241216,112200,273998156,1969,1969,1969,1969,0
20241216,112100,273998156,1969,1968,1969,1968,201
20241216,112000,273602469,1963,1963,1963,1963,0
20241216,111900,273602469,1963,1964,1964,1963,393
20241216,111800,272830819,1964,1965,1965,1964,347
20241216,111700,272149131,1965,1965,1965,1965,243
20241216,111600,271671636,1968,1968,1968,1968,2
20241216,111500,271667700,1965,1965,1965,1965,0
20241216,111400,271667700,1965,1965,1965,1965,0
20241216,111300,271667700,1965,1968,1968,1965,52
20241216,111200,271565508,1969,1969,1969,1969,120
20241216,111100,271329228,1970,1970,1970,1970,0
20241216,111000,271329228,1970,1970,1970,1970,0
20241216,110900,271329228,1970,1970,1970,1970,0
20241216,110800,271329228,1970,1970,1970,1970,0
20241216,110700,271329228,1970,1970,1970,1970,0
20241216,110600,271329228,1970,1971,1971,1970,122
20241216,110500,271088768,1972,1972,1972,1972,2
20241216,110400,271084824,1973,1973,1973,1973,57
20241216,110300,270972363,1974,1974,1974,1974,0
20241216,110200,270972363,1974,1974,1974,1974,2
20241216,110100,270968415,1970,1966,1972,1965,706
20241216,110000,269580924,1966,1966,1966,1966,300
20241216,105900,268991124,1974,1974,1974,1966,2004
20241216,105800,265051228,1966,1974,1974,1966,1002
20241216,105700,263081080,1966,1966,1974,1966,1004
20241216,105600,261107144,1974,1966,1974,1966,1280
20241216,105500,258584824,1966,1966,1966,1966,550
20241216,105400,257503524,1973,1973,1973,1973,0
20241216,105300,257503524,1973,1970,1973,1967,11285
20241216,105200,235302509,1974,1974,1974,1974,0
20241216,105100,235302509,1974,1974,1974,1974,0
20241216,105000,235302509,1974,1974,1974,1974,0
20241216,104900,235302509,1974,1974,1974,1974,0
20241216,104800,235302509,1974,1975,1975,1974,131
20241216,104700,235043890,1974,1974,1974,1974,0
20241216,104600,235043890,1974,1974,1974,1974,0
20241216,104500,235043890,1974,1974,1974,1974,100
20241216,104400,234846490,1974,1975,1975,1974,485
20241216,104300,233888682,1980,1980,1980,1980,0
20241216,104200,233888682,1980,1980,1980,1980,0
20241216,104100,233888682,1980,1980,1980,1980,0
20241216,104000,233888682,1980,1980,1980,1980,50
20241216,103900,233789682,1980,1980,1980,1980,0
20241216,103800,233789682,1980,1980,1980,1980,0
20241216,103700,233789682,1980,1980,1980,1980,0
20241216,103600,233789682,1980,1980,1980,1980,0
20241216,103500,233789682,1980,1984,1985,1980,303
20241216,103400,233189733,1983,1983,1983,1983,25
20241216,103300,233140158,1985,1985,1985,1985,4
20241216,103200,233132218,1985,1985,1985,1985,0
20241216,103100,233132218,1985,1985,1985,1985,0
20241216,103000,233132218,1985,1985,1985,1985,0
20241216,102900,233132218,1985,1985,1985,1985,284
20241216,102800,232568478,1985,1985,1985,1985,0
20241216,102700,232568478,1985,1985,1985,1985,0
20241216,102600,232568478,1985,1985,1985,1985,1
20241216,102500,232566493,1985,1985,1985,1985,2000
20241216,102400,228596493,1985,1985,1985,1985,212
20241216,102300,228175673,1985,1985,1985,1985,0
20241216,102200,228175673,1985,1985,1985,1985,0
20241216,102100,228175673,1985,1981,1985,1981,264
20241216,102000,227651637,1984,1980,1984,1980,1785
20241216,101900,224113291,1981,1981,1981,1981,0
20241216,101800,224113291,1981,1981,1981,1981,0
20241216,101700,224113291,1981,1981,1981,1981,0
20241216,101600,224113291,1981,1981,1981,1981,0
20241216,101500,224113291,1981,1981,1981,1981,0
20241216,101400,224113291,1981,1981,1981,1981,50
20241216,101300,224014241,1981,1981,1981,1981,1
20241216,101200,224012260,1981,1981,1981,1981,3
20241216,101100,224006317,1981,1981,1981,1981,10
20241216,101000,223986507,1981,1981,1981,1981,4
20241216,100900,223978583,1981,1981,1981,1981,1
20241216,100800,223976602,1974,1981,1981,1974,199
20241216,100700,223583755,1981,1981,1981,1981,169
20241216,100600,223248966,1981,1981,1981,1981,36
20241216,100500,223177650,1981,1981,1982,1981,254
20241216,100400,222674475,1981,1981,1981,1981,1
20241216,100300,222672494,1976,1976,1976,1976,21
20241216,100200,222630998,1976,1981,1981,1976,10
20241216,100100,222611199,1981,1981,1981,1981,0
20241216,100000,222611199,1981,1970,1981,1968,14
20241216,095900,222583583,1980,1980,1980,1980,0
20241216,095800,222583583,1980,1980,1980,1980,0
20241216,095700,222583583,1980,1980,1980,1980,0
20241216,095600,222583583,1980,1978,1980,1978,1413
20241216,095500,219786215,1970,1970,1970,1970,42
20241216,095400,219703475,1970,1970,1970,1970,45
20241216,095300,219614825,1964,1964,1964,1964,148
20241216,095200,219324153,1964,1967,1982,1964,1025
20241216,095100,217308456,1967,1967,1982,1967,1142
20241216,095000,215060012,1967,1967,1967,1967,0
20241216,094900,215060012,1967,1967,1967,1967,400
20241216,094800,214273212,1983,1976,1984,1964,419
20241216,094700,213445867,1984,1984,1984,1976,1430
20241216,094600,210619947,1984,1984,1984,1976,567
20241216,094500,209498219,1984,1976,1984,1976,358
20241216,094400,208790347,1984,1977,1984,1977,575
20241216,094300,207652760,1977,1977,1977,1977,400
20241216,094200,206861960,1980,1980,1980,1980,906
20241216,094100,205068080,1980,1980,1980,1980,400
20241216,094000,204276080,1980,1980,1980,1980,400
20241216,093900,203484080,1980,1985,1985,1980,450
20241216,093800,202591844,1985,1980,1986,1980,3698
20241216,093700,195266396,1980,1980,1980,1980,2069
20241216,093600,191169776,1980,1980,1980,1980,32
20241216,093500,191106416,1980,1977,1980,1977,738
20241216,093400,189646976,1977,1977,1977,1977,200
20241216,093300,189251576,1978,1983,1983,1978,3182
20241216,093200,182951088,1981,1987,1987,1981,427
20241216,093100,182105141,1988,1988,1988,1988,99
20241216,093000,181908329,1981,1981,1981,1981,657
20241216,092900,180606812,1981,1981,1981,1981,2342
20241216,092800,175967310,1981,1989,1989,1980,2473
20241216,092700,171069257,1980,1981,1981,1980,320
20241216,092600,170435537,1981,1994,1994,1981,310
20241216,092500,169820075,1978,1990,1990,1978,410
20241216,092400,169008587,1998,1990,1998,1977,290
20241216,092300,168431488,1990,1976,1990,1976,5853
20241216,092200,156848496,1976,1964,1976,1963,1226
20241216,092100,154430976,1974,1973,1974,1973,18162
20241216,092000,118597130,1974,1969,1974,1963,20968
20241216,091900,77288940,1970,1963,1970,1963,8463
20241216,091800,60623129,1968,1963,1968,1963,383
20241216,091700,59869985,1963,1962,1963,1962,251
20241216,091600,59377372,1961,1961,1961,1961,0
20241216,091500,59377372,1961,1961,1961,1961,1
20241216,091400,59375411,1960,1960,1960,1960,0
20241216,091300,59375411,1960,1971,1971,1960,743
20241216,091200,57910969,1971,1960,1971,1960,982
20241216,091100,55975997,1971,1971,1971,1971,2525
20241216,091000,50999222,1971,1971,1971,1971,171
20241216,090900,50662181,1970,1963,1970,1963,2963
20241216,090800,44834269,1964,1964,1964,1964,25
20241216,090700,44785169,1964,1964,1964,1964,0
20241216,090600,44785169,1964,1962,1964,1950,6531
20241216,090500,32027350,1953,1958,1961,1953,847
20241216,090400,30366893,1960,1960,1960,1960,0
20241216,090300,30366893,1960,1950,1960,1950,3295
20241216,090200,23931229,1954,1954,1954,1954,850
20241216,090100,22270329,1954,1954,1956,1954,7298
20241216,090000,8009430,1954,1950,1954,1950,4104