KissMeData/060310/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194100,330254400,1970,1970,1970,1970,2235
20241217,194000,330254400,1970,1970,1970,1970,0
20241217,193900,330254400,1970,1970,1970,1970,0
20241217,193800,330254400,1970,1970,1970,1970,0
20241217,193700,330254400,1970,1970,1970,1970,0
20241217,193600,330254400,1970,1970,1970,1970,0
20241217,193500,330254400,1970,1970,1970,1970,0
20241217,193400,330254400,1970,1970,1970,1970,0
20241217,193300,330254400,1970,1970,1970,1970,0
20241217,193200,330254400,1970,1970,1970,1970,0
20241217,193100,330254400,1970,1970,1970,1970,0
20241217,193000,330254400,1970,1970,1970,1970,0
20241217,192900,330254400,1970,1970,1970,1970,0
20241217,192800,330254400,1970,1970,1970,1970,0
20241217,192700,330254400,1970,1970,1970,1970,0
20241217,192600,330254400,1970,1970,1970,1970,0
20241217,192500,330254400,1970,1970,1970,1970,0
20241217,192400,330254400,1970,1970,1970,1970,0
20241217,192300,330254400,1970,1970,1970,1970,0
20241217,192200,330254400,1970,1970,1970,1970,0
20241217,192100,330254400,1970,1970,1970,1970,0
20241217,192000,330254400,1970,1970,1970,1970,0
20241217,191900,330254400,1970,1970,1970,1970,0
20241217,191800,330254400,1970,1970,1970,1970,0
20241217,191700,330254400,1970,1970,1970,1970,0
20241217,191600,330254400,1970,1970,1970,1970,0
20241217,191500,330254400,1970,1970,1970,1970,0
20241217,191400,330254400,1970,1970,1970,1970,0
20241217,191300,330254400,1970,1970,1970,1970,0
20241217,191200,330254400,1970,1970,1970,1970,0
20241217,191100,330254400,1970,1970,1970,1970,2235
20241217,191000,330254400,1970,1970,1970,1970,0
20241217,190900,330254400,1970,1970,1970,1970,0
20241217,190800,330254400,1970,1970,1970,1970,0
20241217,190700,330254400,1970,1970,1970,1970,0
20241217,190600,330254400,1970,1970,1970,1970,0
20241217,190500,330254400,1970,1970,1970,1970,0
20241217,190400,330254400,1970,1970,1970,1970,0
20241217,190300,330254400,1970,1970,1970,1970,0
20241217,190200,330254400,1970,1970,1970,1970,0
20241217,190100,330254400,1970,1970,1970,1970,0
20241217,190000,330254400,1970,1970,1970,1970,0
20241217,185900,330254400,1970,1970,1970,1970,0
20241217,185800,330254400,1970,1970,1970,1970,0
20241217,185700,330254400,1970,1970,1970,1970,0
20241217,185600,330254400,1970,1970,1970,1970,0
20241217,185500,330254400,1970,1970,1970,1970,0
20241217,185400,330254400,1970,1970,1970,1970,0
20241217,185300,330254400,1970,1970,1970,1970,0
20241217,185200,330254400,1970,1970,1970,1970,0
20241217,185100,330254400,1970,1970,1970,1970,0
20241217,185000,330254400,1970,1970,1970,1970,0
20241217,184900,330254400,1970,1970,1970,1970,0
20241217,184800,330254400,1970,1970,1970,1970,0
20241217,184700,330254400,1970,1970,1970,1970,0
20241217,184600,330254400,1970,1970,1970,1970,0
20241217,184500,330254400,1970,1970,1970,1970,0
20241217,184400,330254400,1970,1970,1970,1970,0
20241217,184300,330254400,1970,1970,1970,1970,0
20241217,184200,330254400,1970,1970,1970,1970,0
20241217,184100,330254400,1970,1970,1970,1970,2235
20241217,184000,330254400,1970,1970,1970,1970,0
20241217,183900,330254400,1970,1970,1970,1970,0
20241217,183800,330254400,1970,1970,1970,1970,0
20241217,183700,330254400,1970,1970,1970,1970,0
20241217,183600,330254400,1970,1970,1970,1970,0
20241217,183500,330254400,1970,1970,1970,1970,0
20241217,183400,330254400,1970,1970,1970,1970,0
20241217,183300,330254400,1970,1970,1970,1970,0
20241217,183200,330254400,1970,1970,1970,1970,0
20241217,183100,330254400,1970,1970,1970,1970,0
20241217,183000,330254400,1970,1970,1970,1970,0
20241217,182900,330254400,1970,1970,1970,1970,0
20241217,182800,330254400,1970,1970,1970,1970,0
20241217,182700,330254400,1970,1970,1970,1970,0
20241217,182600,330254400,1970,1970,1970,1970,0
20241217,182500,330254400,1970,1970,1970,1970,0
20241217,182400,330254400,1970,1970,1970,1970,0
20241217,182300,330254400,1970,1970,1970,1970,0
20241217,182200,330254400,1970,1970,1970,1970,0
20241217,182100,330254400,1970,1970,1970,1970,0
20241217,182000,330254400,1970,1970,1970,1970,0
20241217,181900,330254400,1970,1970,1970,1970,0
20241217,181800,330254400,1970,1970,1970,1970,0
20241217,181700,330254400,1970,1970,1970,1970,0
20241217,181600,330254400,1970,1970,1970,1970,0
20241217,181500,330254400,1970,1970,1970,1970,0
20241217,181400,330254400,1970,1970,1970,1970,0
20241217,181300,330254400,1970,1970,1970,1970,0
20241217,181200,330254400,1970,1970,1970,1970,0
20241217,181100,330254400,1970,1970,1970,1970,2235
20241217,181000,330254400,1970,1970,1970,1970,0
20241217,180900,330254400,1970,1970,1970,1970,0
20241217,180800,330254400,1970,1970,1970,1970,0
20241217,180700,330254400,1970,1970,1970,1970,0
20241217,180600,330254400,1970,1970,1970,1970,0
20241217,180500,330254400,1970,1970,1970,1970,0
20241217,180400,330254400,1970,1970,1970,1970,0
20241217,180300,330254400,1970,1970,1970,1970,0
20241217,180200,330254400,1970,1970,1970,1970,0
20241217,180100,330254400,1970,1970,1970,1970,0
20241217,180000,330254400,1970,1970,1970,1970,0
20241217,175900,330254400,1970,1970,1970,1970,0
20241217,175800,330254400,1970,1970,1970,1970,0
20241217,175700,330254400,1970,1970,1970,1970,0
20241217,175600,330254400,1970,1970,1970,1970,0
20241217,175500,330254400,1970,1970,1970,1970,0
20241217,175400,330254400,1970,1970,1970,1970,0
20241217,175300,330254400,1970,1970,1970,1970,0
20241217,175200,330254400,1970,1970,1970,1970,0
20241217,175100,330254400,1970,1970,1970,1970,0
20241217,175000,330254400,1970,1970,1970,1970,0
20241217,174900,330254400,1970,1970,1970,1970,0
20241217,174800,330254400,1970,1970,1970,1970,0
20241217,174700,330254400,1970,1970,1970,1970,0
20241217,174600,330254400,1970,1970,1970,1970,0
20241217,174500,330254400,1970,1970,1970,1970,0
20241217,174400,330254400,1970,1970,1970,1970,0
20241217,174300,330254400,1970,1970,1970,1970,0
20241217,174200,330254400,1970,1970,1970,1970,0
20241217,174100,330254400,1970,1970,1970,1970,2235
20241217,174000,330254400,1970,1970,1970,1970,0
20241217,173900,330254400,1970,1970,1970,1970,0
20241217,173800,330254400,1970,1970,1970,1970,0
20241217,173700,330254400,1970,1970,1970,1970,0
20241217,173600,330254400,1970,1970,1970,1970,0
20241217,173500,330254400,1970,1970,1970,1970,0
20241217,173400,330254400,1970,1970,1970,1970,0
20241217,173300,330254400,1970,1970,1970,1970,0
20241217,173200,330254400,1970,1970,1970,1970,0
20241217,173100,330254400,1970,1970,1970,1970,0
20241217,173000,330254400,1970,1970,1970,1970,0
20241217,172900,330254400,1970,1970,1970,1970,0
20241217,172800,330254400,1970,1970,1970,1970,0
20241217,172700,330254400,1970,1970,1970,1970,0
20241217,172600,330254400,1970,1970,1970,1970,0
20241217,172500,330254400,1970,1970,1970,1970,0
20241217,172400,330254400,1970,1970,1970,1970,0
20241217,172300,330254400,1970,1970,1970,1970,0
20241217,172200,330254400,1970,1970,1970,1970,0
20241217,172100,330254400,1970,1970,1970,1970,0
20241217,172000,330254400,1970,1970,1970,1970,0
20241217,171900,330254400,1970,1970,1970,1970,0
20241217,171800,330254400,1970,1970,1970,1970,0
20241217,171700,330254400,1970,1970,1970,1970,0
20241217,171600,330254400,1970,1970,1970,1970,0
20241217,171500,330254400,1970,1970,1970,1970,0
20241217,171400,330254400,1970,1970,1970,1970,0
20241217,171300,330254400,1970,1970,1970,1970,0
20241217,171200,330254400,1970,1970,1970,1970,0
20241217,171100,330254400,1970,1970,1970,1970,2235
20241217,171000,330254400,1970,1970,1970,1970,0
20241217,170900,330254400,1970,1970,1970,1970,0
20241217,170800,330254400,1970,1970,1970,1970,0
20241217,170700,330254400,1970,1970,1970,1970,0
20241217,170600,330254400,1970,1970,1970,1970,0
20241217,170500,330254400,1970,1970,1970,1970,0
20241217,170400,330254400,1970,1970,1970,1970,0
20241217,170300,330254400,1970,1970,1970,1970,0
20241217,170200,330254400,1970,1970,1970,1970,0
20241217,170100,330254400,1970,1970,1970,1970,0
20241217,170000,330254400,1970,1970,1970,1970,0
20241217,165900,330254400,1970,1970,1970,1970,0
20241217,165800,330254400,1970,1970,1970,1970,0
20241217,165700,330254400,1970,1970,1970,1970,0
20241217,165600,330254400,1970,1970,1970,1970,0
20241217,165500,330254400,1970,1970,1970,1970,0
20241217,165400,330254400,1970,1970,1970,1970,0
20241217,165300,330254400,1970,1970,1970,1970,0
20241217,165200,330254400,1970,1970,1970,1970,0
20241217,165100,330254400,1970,1970,1970,1970,0
20241217,165000,330254400,1970,1970,1970,1970,0
20241217,164900,330254400,1970,1970,1970,1970,0
20241217,164800,330254400,1970,1970,1970,1970,0
20241217,164700,330254400,1970,1970,1970,1970,0
20241217,164600,330254400,1970,1970,1970,1970,0
20241217,164500,330254400,1970,1970,1970,1970,0
20241217,164400,330254400,1970,1970,1970,1970,0
20241217,164300,330254400,1970,1970,1970,1970,0
20241217,164200,330254400,1970,1970,1970,1970,0
20241217,164100,330254400,1970,1970,1970,1970,2235
20241217,164000,330254400,1970,1970,1970,1970,0
20241217,163900,330254400,1970,1970,1970,1970,0
20241217,163800,330254400,1970,1970,1970,1970,0
20241217,163700,330254400,1970,1970,1970,1970,0
20241217,163600,330254400,1970,1970,1970,1970,0
20241217,163500,330254400,1970,1970,1970,1970,0
20241217,163400,330254400,1970,1970,1970,1970,0
20241217,163300,330254400,1970,1970,1970,1970,0
20241217,163200,330254400,1970,1970,1970,1970,0
20241217,163100,330254400,1970,1970,1970,1970,0
20241217,163000,330254400,1970,1970,1970,1970,0
20241217,162900,330254400,1970,1970,1970,1970,0
20241217,162800,330254400,1970,1970,1970,1970,0
20241217,162700,330254400,1970,1970,1970,1970,0
20241217,162600,330254400,1970,1970,1970,1970,0
20241217,162500,330254400,1970,1970,1970,1970,0
20241217,162400,330254400,1970,1970,1970,1970,0
20241217,162300,330254400,1970,1970,1970,1970,0
20241217,162200,330254400,1970,1970,1970,1970,0
20241217,162100,330254400,1970,1970,1970,1970,0
20241217,162000,330254400,1970,1970,1970,1970,0
20241217,161900,330254400,1970,1970,1970,1970,0
20241217,161800,330254400,1970,1970,1970,1970,0
20241217,161700,330254400,1970,1970,1970,1970,0
20241217,161600,330254400,1970,1970,1970,1970,0
20241217,161500,330254400,1970,1970,1970,1970,0
20241217,161400,330254400,1970,1970,1970,1970,0
20241217,161300,330254400,1970,1970,1970,1970,0
20241217,161200,330254400,1970,1970,1970,1970,0
20241217,161100,330254400,1970,1970,1970,1970,2235
20241217,161000,330254400,1970,1970,1970,1970,0
20241217,160900,330254400,1970,1970,1970,1970,0
20241217,160800,330254400,1970,1970,1970,1970,0
20241217,160700,330254400,1970,1970,1970,1970,0
20241217,160600,330254400,1970,1970,1970,1970,0
20241217,160500,330254400,1970,1970,1970,1970,0
20241217,160400,330254400,1970,1970,1970,1970,0
20241217,160300,330254400,1970,1970,1970,1970,0
20241217,160200,330254400,1970,1970,1970,1970,0
20241217,160100,330254400,1970,1970,1970,1970,0
20241217,160000,330254400,1970,1970,1970,1970,0
20241217,155900,330254400,1970,1970,1970,1970,0
20241217,155800,330254400,1970,1970,1970,1970,0
20241217,155700,330254400,1970,1970,1970,1970,0
20241217,155600,330254400,1970,1970,1970,1970,0
20241217,155500,330254400,1970,1970,1970,1970,0
20241217,155400,330254400,1970,1970,1970,1970,0
20241217,155300,330254400,1970,1970,1970,1970,0
20241217,155200,330254400,1970,1970,1970,1970,0
20241217,155100,330254400,1970,1970,1970,1970,0
20241217,155000,330254400,1970,1970,1970,1970,0
20241217,154900,330254400,1970,1970,1970,1970,0
20241217,154800,330254400,1970,1970,1970,1970,0
20241217,154700,330254400,1970,1970,1970,1970,0
20241217,154600,330254400,1970,1970,1970,1970,0
20241217,154500,330254400,1970,1970,1970,1970,0
20241217,154400,330254400,1970,1970,1970,1970,0
20241217,154300,330254400,1970,1970,1970,1970,0
20241217,154200,330254400,1970,1970,1970,1970,0
20241217,154100,330254400,1970,1970,1970,1970,2235
20241217,154000,330254400,1970,1970,1970,1970,0
20241217,153900,330254400,1970,1970,1970,1970,0
20241217,153800,330254400,1970,1970,1970,1970,0
20241217,153700,330254400,1970,1970,1970,1970,0
20241217,153600,330254400,1970,1970,1970,1970,0
20241217,153500,330254400,1970,1970,1970,1970,0
20241217,153400,330254400,1970,1970,1970,1970,0
20241217,153300,330254400,1970,1970,1970,1970,0
20241217,153200,330254400,1970,1970,1970,1970,0
20241217,153100,330254400,1970,1970,1970,1970,0
20241217,153000,330254400,1970,1970,1970,1970,2235
20241217,152900,325851450,1980,1980,1980,1980,0
20241217,152800,325851450,1980,1980,1980,1980,0
20241217,152700,325851450,1980,1980,1980,1980,0
20241217,152600,325851450,1980,1980,1980,1980,0
20241217,152500,325851450,1980,1980,1980,1980,0
20241217,152400,325851450,1980,1980,1980,1980,0
20241217,152300,325851450,1980,1980,1980,1980,0
20241217,152200,325851450,1980,1980,1980,1980,0
20241217,152100,325851450,1980,1980,1980,1980,0
20241217,152000,325851450,1980,1980,1980,1980,0
20241217,151900,325851450,1980,1980,1980,1972,535
20241217,151800,324792850,1980,1980,1980,1980,355
20241217,151700,324089950,1980,1980,1980,1980,0
20241217,151600,324089950,1980,1977,1980,1977,365
20241217,151500,323367292,1977,1977,1977,1977,16
20241217,151400,323335660,1980,1980,1980,1980,0
20241217,151300,323335660,1980,1980,1980,1980,23
20241217,151200,323290120,1980,1980,1980,1980,100
20241217,151100,323092120,1980,1980,1980,1980,0
20241217,151000,323092120,1980,1975,1980,1975,1922
20241217,150900,319296165,1980,1976,1980,1976,616
20241217,150800,318077885,1980,1979,1980,1979,350
20241217,150700,317384987,1979,1979,1979,1979,374
20241217,150600,316644841,1979,1979,1979,1979,312
20241217,150500,316027393,1979,1979,1979,1979,19
20241217,150400,315989792,1979,1979,1979,1979,90
20241217,150300,315811682,1979,1979,1979,1979,101
20241217,150200,315611803,1975,1975,1975,1975,46
20241217,150100,315520953,1979,1979,1979,1979,0
20241217,150000,315520953,1979,1979,1979,1979,0
20241217,145900,315520953,1979,1979,1979,1979,0
20241217,145800,315520953,1979,1979,1979,1979,100
20241217,145700,315323053,1979,1979,1979,1979,1
20241217,145600,315321074,1975,1979,1979,1975,501
20241217,145500,314331595,1976,1976,1976,1976,2039
20241217,145400,310302531,1979,1977,1979,1977,467
20241217,145300,309378570,1979,1979,1979,1979,303
20241217,145200,308778933,1979,1979,1979,1979,0
20241217,145100,308778933,1979,1979,1979,1979,1
20241217,145000,308776954,1979,1979,1979,1979,10
20241217,144900,308757164,1979,1979,1979,1979,0
20241217,144800,308757164,1979,1979,1979,1979,0
20241217,144700,308757164,1979,1978,1979,1978,501
20241217,144600,307766182,1978,1978,1978,1978,0
20241217,144500,307766182,1978,1978,1978,1978,0
20241217,144400,307766182,1978,1978,1978,1978,1
20241217,144300,307764204,1977,1977,1977,1977,609
20241217,144200,306560211,1977,1977,1977,1977,334
20241217,144100,305899893,1978,1973,1978,1973,4
20241217,144000,305891991,1978,1978,1978,1978,1
20241217,143900,305890013,1979,1979,1979,1979,0
20241217,143800,305890013,1979,1979,1979,1979,218
20241217,143700,305458591,1979,1979,1979,1979,0
20241217,143600,305458591,1979,1972,1979,1972,10
20241217,143500,305438864,1979,1979,1979,1979,0
20241217,143400,305438864,1979,1979,1979,1979,0
20241217,143300,305438864,1979,1979,1979,1979,0
20241217,143200,305438864,1979,1979,1979,1979,457
20241217,143100,304534461,1979,1979,1979,1979,0
20241217,143000,304534461,1979,1979,1979,1979,105
20241217,142900,304326666,1975,1975,1975,1975,0
20241217,142800,304326666,1975,1975,1975,1975,0
20241217,142700,304326666,1975,1975,1975,1975,0
20241217,142600,304326666,1975,1975,1975,1975,0
20241217,142500,304326666,1975,1975,1975,1975,85
20241217,142400,304158791,1980,1980,1980,1980,350
20241217,142300,303465791,1980,1980,1980,1980,11
20241217,142200,303444011,1980,1980,1980,1980,0
20241217,142100,303444011,1980,1980,1980,1980,506
20241217,142000,302442131,1976,1980,1980,1976,1032
20241217,141900,300400699,1980,1980,1980,1980,464
20241217,141800,299481979,1980,1980,1980,1980,0
20241217,141700,299481979,1980,1980,1980,1980,0
20241217,141600,299481979,1980,1980,1980,1980,0
20241217,141500,299481979,1980,1980,1980,1980,0
20241217,141400,299481979,1980,1978,1980,1978,4
20241217,141300,299474064,1980,1977,1980,1977,437
20241217,141200,298608810,1980,1975,1980,1975,6
20241217,141100,298596945,1981,1978,1981,1978,97
20241217,141000,298404794,1981,1980,1981,1980,2
20241217,140900,298400833,1970,1981,1981,1970,392
20241217,140800,297625073,1981,1981,1981,1981,0
20241217,140700,297625073,1981,1981,1981,1981,0
20241217,140600,297625073,1981,1981,1981,1981,0
20241217,140500,297625073,1981,1981,1981,1981,1
20241217,140400,297623092,1980,1980,1980,1980,3954
20241217,140300,289794172,1980,1980,1980,1980,1
20241217,140200,289792192,1980,1980,1980,1979,1315
20241217,140100,287189297,1979,1979,1979,1979,235
20241217,140000,286724232,1969,1979,1980,1969,263
20241217,135900,286205374,1980,1980,1980,1968,1886
20241217,135800,282486941,1980,1980,1980,1980,0
20241217,135700,282486941,1980,1980,1980,1980,0
20241217,135600,282486941,1980,1980,1980,1980,600
20241217,135500,281298941,1980,1980,1980,1980,470
20241217,135400,280368341,1980,1977,1980,1977,3
20241217,135300,280362407,1977,1977,1977,1977,1
20241217,135200,280360430,1980,1980,1980,1980,263
20241217,135100,279839690,1980,1980,1980,1980,0
20241217,135000,279839690,1980,1980,1980,1980,1300
20241217,134900,277265690,1980,1980,1980,1980,0
20241217,134800,277265690,1980,1980,1980,1980,279
20241217,134700,276713270,1980,1980,1980,1980,0
20241217,134600,276713270,1980,1980,1980,1980,1
20241217,134500,276711290,1970,1980,1980,1970,1407
20241217,134400,273936150,1980,1980,1980,1980,5
20241217,134300,273926250,1969,1969,1969,1969,61
20241217,134200,273806141,1980,1980,1980,1980,262
20241217,134100,273287381,1980,1979,1980,1979,1837
20241217,134000,269650236,1979,1979,1979,1979,922
20241217,133900,267825598,1979,1979,1979,1979,0
20241217,133800,267825598,1979,1979,1979,1979,0
20241217,133700,267825598,1979,1979,1979,1979,29
20241217,133600,267768207,1979,1979,1979,1979,1284
20241217,133500,265227171,1979,1979,1979,1979,0
20241217,133400,265227171,1979,1979,1979,1979,0
20241217,133300,265227171,1979,1979,1979,1979,0
20241217,133200,265227171,1979,1978,1979,1978,759
20241217,133100,263725868,1978,1966,1978,1966,463
20241217,133000,262810918,1978,1978,1978,1978,0
20241217,132900,262810918,1978,1978,1978,1978,0
20241217,132800,262810918,1978,1978,1978,1978,320
20241217,132700,262177958,1978,1978,1978,1978,0
20241217,132600,262177958,1978,1978,1978,1978,0
20241217,132500,262177958,1978,1978,1978,1978,340
20241217,132400,261505438,1978,1978,1978,1978,0
20241217,132300,261505438,1978,1978,1978,1978,0
20241217,132200,261505438,1978,1977,1978,1977,1136
20241217,132100,259258666,1976,1976,1976,1976,145
20241217,132000,258972146,1977,1977,1977,1977,0
20241217,131900,258972146,1977,1977,1977,1977,0
20241217,131800,258972146,1977,1977,1977,1977,0
20241217,131700,258972146,1977,1977,1977,1977,1
20241217,131600,258970169,1965,1965,1965,1965,30
20241217,131500,258911219,1977,1977,1977,1977,0
20241217,131400,258911219,1977,1977,1977,1977,172
20241217,131300,258571175,1977,1977,1977,1977,0
20241217,131200,258571175,1977,1977,1977,1977,1
20241217,131100,258569198,1965,1965,1965,1965,8
20241217,131000,258553478,1976,1976,1976,1976,0
20241217,130900,258553478,1976,1976,1976,1976,0
20241217,130800,258553478,1976,1976,1976,1976,83
20241217,130700,258389470,1970,1970,1970,1970,3
20241217,130600,258383560,1976,1976,1976,1976,0
20241217,130500,258383560,1976,1976,1976,1976,0
20241217,130400,258383560,1976,1976,1976,1976,0
20241217,130300,258383560,1976,1976,1976,1976,0
20241217,130200,258383560,1976,1976,1976,1976,0
20241217,130100,258383560,1976,1976,1976,1976,0
20241217,130000,258383560,1976,1976,1976,1976,0
20241217,125900,258383560,1976,1976,1976,1976,1
20241217,125800,258381584,1963,1963,1963,1963,146
20241217,125700,258094986,1976,1976,1976,1976,0
20241217,125600,258094986,1976,1976,1976,1976,0
20241217,125500,258094986,1976,1976,1976,1976,1
20241217,125400,258093010,1976,1976,1976,1976,0
20241217,125300,258093010,1976,1976,1976,1976,0
20241217,125200,258093010,1976,1976,1976,1976,0
20241217,125100,258093010,1976,1976,1976,1976,99
20241217,125000,257897386,1976,1976,1976,1976,0
20241217,124900,257897386,1976,1976,1976,1976,1
20241217,124800,257895410,1976,1976,1976,1976,0
20241217,124700,257895410,1976,1976,1976,1976,0
20241217,124600,257895410,1976,1976,1976,1976,0
20241217,124500,257895410,1976,1976,1976,1976,0
20241217,124400,257895410,1976,1976,1976,1976,0
20241217,124300,257895410,1976,1976,1976,1976,0
20241217,124200,257895410,1976,1976,1976,1976,0
20241217,124100,257895410,1976,1976,1976,1976,0
20241217,124000,257895410,1976,1976,1976,1976,0
20241217,123900,257895410,1976,1976,1976,1976,1
20241217,123800,257893434,1964,1964,1964,1964,95
20241217,123700,257706854,1978,1978,1978,1978,0
20241217,123600,257706854,1978,1978,1978,1978,0
20241217,123500,257706854,1978,1978,1978,1978,0
20241217,123400,257706854,1978,1978,1978,1978,0
20241217,123300,257706854,1978,1978,1978,1978,0
20241217,123200,257706854,1978,1978,1978,1978,0
20241217,123100,257706854,1978,1978,1978,1978,0
20241217,123000,257706854,1978,1978,1978,1978,0
20241217,122900,257706854,1978,1978,1978,1978,0
20241217,122800,257706854,1978,1978,1978,1978,0
20241217,122700,257706854,1978,1978,1978,1978,0
20241217,122600,257706854,1978,1978,1978,1978,0
20241217,122500,257706854,1978,1978,1978,1978,0
20241217,122400,257706854,1978,1977,1978,1977,157
20241217,122300,257396464,1977,1969,1977,1969,1070
20241217,122200,255288651,1961,1961,1961,1961,0
20241217,122100,255288651,1961,1961,1961,1961,0
20241217,122000,255288651,1961,1961,1961,1961,9
20241217,121900,255271002,1961,1961,1961,1961,0
20241217,121800,255271002,1961,1961,1961,1961,0
20241217,121700,255271002,1961,1969,1969,1961,91
20241217,121600,255092543,1960,1961,1961,1960,603
20241217,121500,253910463,1961,1961,1961,1961,112
20241217,121400,253690831,1961,1961,1962,1961,1404
20241217,121300,250937559,1961,1963,1963,1961,2008
20241217,121200,246999064,1963,1963,1963,1963,0
20241217,121100,246999064,1963,1963,1963,1963,0
20241217,121000,246999064,1963,1963,1963,1963,0
20241217,120900,246999064,1963,1963,1963,1963,0
20241217,120800,246999064,1963,1963,1963,1963,10
20241217,120700,246979434,1963,1966,1966,1963,6016
20241217,120600,235161586,1966,1966,1966,1966,0
20241217,120500,235161586,1966,1966,1966,1966,0
20241217,120400,235161586,1966,1974,1974,1966,301
20241217,120300,234569812,1966,1967,1967,1966,2359
20241217,120200,229931370,1968,1968,1968,1968,0
20241217,120100,229931370,1968,1968,1968,1968,0
20241217,120000,229931370,1968,1968,1968,1968,0
20241217,115900,229931370,1968,1968,1968,1968,0
20241217,115800,229931370,1968,1968,1968,1968,156
20241217,115700,229624362,1978,1978,1978,1978,0
20241217,115600,229624362,1978,1978,1978,1978,0
20241217,115500,229624362,1978,1978,1978,1978,0
20241217,115400,229624362,1978,1978,1978,1978,10509
20241217,115300,208837560,1978,1978,1978,1978,0
20241217,115200,208837560,1978,1978,1978,1978,0
20241217,115100,208837560,1978,1969,1978,1966,3582
20241217,115000,201791321,1970,1970,1970,1970,0
20241217,114900,201791321,1970,1971,1971,1970,326
20241217,114800,201149091,1978,1978,1978,1978,0
20241217,114700,201149091,1978,1978,1978,1978,0
20241217,114600,201149091,1978,1978,1978,1978,0
20241217,114500,201149091,1978,1978,1978,1978,0
20241217,114400,201149091,1978,1978,1978,1978,0
20241217,114300,201149091,1978,1978,1978,1978,1
20241217,114200,201147113,1971,1971,1971,1971,100
20241217,114100,200950013,1975,1975,1975,1975,0
20241217,114000,200950013,1975,1975,1975,1975,0
20241217,113900,200950013,1975,1975,1975,1975,0
20241217,113800,200950013,1975,1975,1975,1975,0
20241217,113700,200950013,1975,1975,1975,1975,0
20241217,113600,200950013,1975,1975,1975,1975,0
20241217,113500,200950013,1975,1975,1975,1975,1
20241217,113400,200948038,1968,1970,1970,1968,440
20241217,113300,200081608,1970,1970,1970,1970,0
20241217,113200,200081608,1970,1970,1970,1970,0
20241217,113100,200081608,1970,1975,1975,1970,2
20241217,113000,200077663,1975,1975,1975,1975,5
20241217,112900,200067788,1970,1970,1970,1970,5
20241217,112800,200057938,1978,1978,1978,1978,0
20241217,112700,200057938,1978,1978,1978,1978,51
20241217,112600,199957060,1978,1978,1978,1978,0
20241217,112500,199957060,1978,1978,1978,1978,0
20241217,112400,199957060,1978,1978,1978,1978,0
20241217,112300,199957060,1978,1978,1978,1978,0
20241217,112200,199957060,1978,1978,1978,1978,0
20241217,112100,199957060,1978,1978,1978,1978,0
20241217,112000,199957060,1978,1978,1978,1978,1
20241217,111900,199955082,1968,1969,1969,1968,12
20241217,111800,199931456,1968,1968,1968,1968,0
20241217,111700,199931456,1968,1978,1978,1968,26
20241217,111600,199880038,1979,1979,1979,1979,0
20241217,111500,199880038,1979,1979,1979,1979,0
20241217,111400,199880038,1979,1979,1979,1979,0
20241217,111300,199880038,1979,1979,1979,1979,0
20241217,111200,199880038,1979,1979,1979,1979,1
20241217,111100,199878059,1975,1975,1975,1975,0
20241217,111000,199878059,1975,1975,1975,1975,70
20241217,110900,199739809,1975,1975,1975,1975,0
20241217,110800,199739809,1975,1975,1975,1975,6
20241217,110700,199727959,1968,1968,1968,1968,0
20241217,110600,199727959,1968,1968,1968,1968,0
20241217,110500,199727959,1968,1970,1970,1968,2086
20241217,110400,195620683,1981,1981,1981,1981,0
20241217,110300,195620683,1981,1981,1981,1981,0
20241217,110200,195620683,1981,1981,1981,1981,0
20241217,110100,195620683,1981,1981,1981,1981,0
20241217,110000,195620683,1981,1981,1981,1981,0
20241217,105900,195620683,1981,1981,1981,1981,0
20241217,105800,195620683,1981,1981,1981,1981,0
20241217,105700,195620683,1981,1980,1981,1980,2000
20241217,105600,191659789,1980,1980,1980,1980,0
20241217,105500,191659789,1980,1980,1980,1980,0
20241217,105400,191659789,1980,1980,1980,1980,1
20241217,105300,191657809,1969,1969,1969,1969,0
20241217,105200,191657809,1969,1971,1971,1969,1971
20241217,105100,187774816,1980,1980,1980,1980,0
20241217,105000,187774816,1980,1980,1980,1980,100
20241217,104900,187576816,1980,1980,1980,1980,94
20241217,104800,187390696,1971,1971,1971,1971,0
20241217,104700,187390696,1971,1971,1971,1971,50
20241217,104600,187292146,1980,1980,1980,1980,0
20241217,104500,187292146,1980,1980,1980,1980,3
20241217,104400,187286206,1970,1970,1970,1970,17
20241217,104300,187252716,1971,1971,1971,1971,318
20241217,104200,186625938,1980,1980,1980,1980,0
20241217,104100,186625938,1980,1980,1980,1980,0
20241217,104000,186625938,1980,1980,1980,1980,0
20241217,103900,186625938,1980,1980,1980,1980,0
20241217,103800,186625938,1980,1980,1980,1980,59
20241217,103700,186509118,1981,1981,1981,1981,0
20241217,103600,186509118,1981,1981,1981,1981,189
20241217,103500,186134709,1981,1981,1981,1981,0
20241217,103400,186134709,1981,1981,1981,1981,75
20241217,103300,185986134,1981,1981,1981,1981,0
20241217,103200,185986134,1981,1981,1981,1981,19
20241217,103100,185948495,1982,1977,1982,1972,779
20241217,103000,184407431,1981,1981,1981,1981,0
20241217,102900,184407431,1981,1981,1981,1981,0
20241217,102800,184407431,1981,1976,1981,1976,32
20241217,102700,184344054,1971,1971,1971,1971,4
20241217,102600,184336170,1971,1971,1971,1971,16
20241217,102500,184304634,1979,1971,1979,1971,26
20241217,102400,184253355,1973,1972,1973,1972,2
20241217,102300,184249410,1981,1981,1981,1981,0
20241217,102200,184249410,1981,1981,1981,1981,0
20241217,102100,184249410,1981,1981,1981,1981,0
20241217,102000,184249410,1981,1981,1981,1981,0
20241217,101900,184249410,1981,1981,1981,1981,0
20241217,101800,184249410,1981,1981,1981,1981,107
20241217,101700,184037443,1981,1981,1981,1981,0
20241217,101600,184037443,1981,1981,1981,1981,0
20241217,101500,184037443,1981,1980,1981,1980,2
20241217,101400,184033482,1982,1982,1982,1982,0
20241217,101300,184033482,1982,1982,1982,1982,0
20241217,101200,184033482,1982,1982,1982,1982,0
20241217,101100,184033482,1982,1982,1982,1982,1
20241217,101000,184031500,1982,1982,1982,1982,0
20241217,100900,184031500,1982,1982,1982,1982,0
20241217,100800,184031500,1982,1971,1982,1970,210
20241217,100700,183617674,1982,1982,1982,1982,151
20241217,100600,183318392,1982,1981,1982,1981,2
20241217,100500,183314429,1969,1969,1969,1969,20
20241217,100400,183275049,1969,1969,1969,1969,719
20241217,100300,181859338,1969,1969,1969,1969,100
20241217,100200,181662438,1969,1969,1969,1969,0
20241217,100100,181662438,1969,1969,1969,1969,0
20241217,100000,181662438,1969,1969,1969,1969,1
20241217,095900,181660469,1981,1981,1981,1981,2
20241217,095800,181656507,1981,1981,1981,1981,3
20241217,095700,181650564,1969,1969,1969,1969,0
20241217,095600,181650564,1969,1981,1981,1969,243
20241217,095500,181170765,1981,1973,1981,1969,166
20241217,095400,180843728,1974,1977,1977,1974,6975
20241217,095300,167062026,1981,1981,1981,1981,0
20241217,095200,167062026,1981,1981,1981,1981,2271
20241217,095100,162563175,1986,1986,1986,1986,0
20241217,095000,162563175,1986,1986,1986,1986,0
20241217,094900,162563175,1986,1986,1986,1986,0
20241217,094800,162563175,1986,1986,1986,1986,0
20241217,094700,162563175,1986,1986,1986,1986,0
20241217,094600,162563175,1986,1986,1986,1986,0
20241217,094500,162563175,1986,1986,1986,1986,100
20241217,094400,162364575,1986,1986,1986,1986,2
20241217,094300,162360603,1986,1986,1986,1986,5
20241217,094200,162350673,1986,1985,1986,1985,804
20241217,094100,160754732,1985,1980,1985,1980,114
20241217,094000,160528452,1984,1984,1984,1984,394
20241217,093900,159746756,1984,1975,1984,1975,26
20241217,093800,159695397,1975,1976,1976,1975,1111
20241217,093700,157501150,1985,1985,1985,1985,1
20241217,093600,157499165,1986,1986,1986,1986,0
20241217,093500,157499165,1986,1985,1986,1985,152
20241217,093400,157197333,1985,1980,1985,1980,907
20241217,093300,155399994,1981,1981,1981,1981,1040
20241217,093200,153339754,1982,1982,1982,1982,737
20241217,093100,151879020,1982,1977,1982,1977,243
20241217,093000,151398354,1977,1977,1977,1977,141
20241217,092900,151119597,1966,1967,1967,1965,54628
20241217,092800,43723386,1967,1967,1967,1967,228
20241217,092700,43274910,1966,1969,1969,1966,5480
20241217,092600,32499956,1977,1977,1977,1977,0
20241217,092500,32499956,1977,1977,1977,1977,7
20241217,092400,32486117,1978,1978,1978,1978,0
20241217,092300,32486117,1978,1978,1978,1978,0
20241217,092200,32486117,1978,1978,1978,1978,0
20241217,092100,32486117,1978,1965,1978,1965,383
20241217,092000,31733125,1965,1973,1973,1965,7385
20241217,091900,17175899,1983,1973,1983,1973,13
20241217,091800,17150240,1973,1973,1985,1973,1039
20241217,091700,15100239,1980,1980,1980,1980,11
20241217,091600,15078459,1987,1973,1987,1973,2
20241217,091500,15074499,1974,1975,1975,1974,125
20241217,091400,14827675,1976,1976,1976,1976,0
20241217,091300,14827675,1976,1977,1978,1976,1052
20241217,091200,12746922,1989,1989,1989,1989,1
20241217,091100,12744933,1972,1982,1990,1972,1001
20241217,091000,10757340,1971,1971,1971,1971,164
20241217,090900,10434096,1982,1982,1982,1982,2
20241217,090800,10430132,1971,1971,1971,1971,1100
20241217,090700,8262032,1971,1971,1971,1971,2
20241217,090600,8258090,1971,1971,1971,1971,50
20241217,090500,8159540,1983,1983,1983,1983,0
20241217,090400,8159540,1983,1971,1983,1970,1001
20241217,090300,6187184,1970,1970,1970,1970,0
20241217,090200,6187184,1970,1970,1970,1970,200
20241217,090100,5793184,1970,1981,1981,1970,2198
20241217,090000,1450630,1982,1981,1990,1981,712