KissMeData/060310/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,194300,710585959,1951,1951,1951,1951,9412
20241202,194200,710585959,1951,1951,1951,1951,0
20241202,194100,710585959,1951,1951,1951,1951,0
20241202,194000,710585959,1951,1951,1951,1951,0
20241202,193900,710585959,1951,1951,1951,1951,0
20241202,193800,710585959,1951,1951,1951,1951,0
20241202,193700,710585959,1951,1951,1951,1951,0
20241202,193600,710585959,1951,1951,1951,1951,0
20241202,193500,710585959,1951,1951,1951,1951,0
20241202,193400,710585959,1951,1951,1951,1951,0
20241202,193300,710585959,1951,1951,1951,1951,0
20241202,193200,710585959,1951,1951,1951,1951,0
20241202,193100,710585959,1951,1951,1951,1951,0
20241202,193000,710585959,1951,1951,1951,1951,0
20241202,192900,710585959,1951,1951,1951,1951,0
20241202,192800,710585959,1951,1951,1951,1951,0
20241202,192700,710585959,1951,1951,1951,1951,0
20241202,192600,710585959,1951,1951,1951,1951,0
20241202,192500,710585959,1951,1951,1951,1951,0
20241202,192400,710585959,1951,1951,1951,1951,0
20241202,192300,710585959,1951,1951,1951,1951,0
20241202,192200,710585959,1951,1951,1951,1951,0
20241202,192100,710585959,1951,1951,1951,1951,0
20241202,192000,710585959,1951,1951,1951,1951,0
20241202,191900,710585959,1951,1951,1951,1951,0
20241202,191800,710585959,1951,1951,1951,1951,0
20241202,191700,710585959,1951,1951,1951,1951,0
20241202,191600,710585959,1951,1951,1951,1951,0
20241202,191500,710585959,1951,1951,1951,1951,0
20241202,191400,710585959,1951,1951,1951,1951,0
20241202,191300,710585959,1951,1951,1951,1951,9412
20241202,191200,710585959,1951,1951,1951,1951,0
20241202,191100,710585959,1951,1951,1951,1951,0
20241202,191000,710585959,1951,1951,1951,1951,0
20241202,190900,710585959,1951,1951,1951,1951,0
20241202,190800,710585959,1951,1951,1951,1951,0
20241202,190700,710585959,1951,1951,1951,1951,0
20241202,190600,710585959,1951,1951,1951,1951,0
20241202,190500,710585959,1951,1951,1951,1951,0
20241202,190400,710585959,1951,1951,1951,1951,0
20241202,190300,710585959,1951,1951,1951,1951,0
20241202,190200,710585959,1951,1951,1951,1951,0
20241202,190100,710585959,1951,1951,1951,1951,0
20241202,190000,710585959,1951,1951,1951,1951,0
20241202,185900,710585959,1951,1951,1951,1951,0
20241202,185800,710585959,1951,1951,1951,1951,0
20241202,185700,710585959,1951,1951,1951,1951,0
20241202,185600,710585959,1951,1951,1951,1951,0
20241202,185500,710585959,1951,1951,1951,1951,0
20241202,185400,710585959,1951,1951,1951,1951,0
20241202,185300,710585959,1951,1951,1951,1951,0
20241202,185200,710585959,1951,1951,1951,1951,0
20241202,185100,710585959,1951,1951,1951,1951,0
20241202,185000,710585959,1951,1951,1951,1951,0
20241202,184900,710585959,1951,1951,1951,1951,0
20241202,184800,710585959,1951,1951,1951,1951,0
20241202,184700,710585959,1951,1951,1951,1951,0
20241202,184600,710585959,1951,1951,1951,1951,0
20241202,184500,710585959,1951,1951,1951,1951,0
20241202,184400,710585959,1951,1951,1951,1951,0
20241202,184300,710585959,1951,1951,1951,1951,9412
20241202,184200,710585959,1951,1951,1951,1951,0
20241202,184100,710585959,1951,1951,1951,1951,0
20241202,184000,710585959,1951,1951,1951,1951,0
20241202,183900,710585959,1951,1951,1951,1951,0
20241202,183800,710585959,1951,1951,1951,1951,0
20241202,183700,710585959,1951,1951,1951,1951,0
20241202,183600,710585959,1951,1951,1951,1951,0
20241202,183500,710585959,1951,1951,1951,1951,0
20241202,183400,710585959,1951,1951,1951,1951,0
20241202,183300,710585959,1951,1951,1951,1951,0
20241202,183200,710585959,1951,1951,1951,1951,0
20241202,183100,710585959,1951,1951,1951,1951,0
20241202,183000,710585959,1951,1951,1951,1951,0
20241202,182900,710585959,1951,1951,1951,1951,0
20241202,182800,710585959,1951,1951,1951,1951,0
20241202,182700,710585959,1951,1951,1951,1951,0
20241202,182600,710585959,1951,1951,1951,1951,0
20241202,182500,710585959,1951,1951,1951,1951,0
20241202,182400,710585959,1951,1951,1951,1951,0
20241202,182300,710585959,1951,1951,1951,1951,0
20241202,182200,710585959,1951,1951,1951,1951,0
20241202,182100,710585959,1951,1951,1951,1951,0
20241202,182000,710585959,1951,1951,1951,1951,0
20241202,181900,710585959,1951,1951,1951,1951,0
20241202,181800,710585959,1951,1951,1951,1951,0
20241202,181700,710585959,1951,1951,1951,1951,0
20241202,181600,710585959,1951,1951,1951,1951,0
20241202,181500,710585959,1951,1951,1951,1951,0
20241202,181400,710585959,1951,1951,1951,1951,0
20241202,181300,710585959,1951,1951,1951,1951,9412
20241202,181200,710585959,1951,1951,1951,1951,0
20241202,181100,710585959,1951,1951,1951,1951,0
20241202,181000,710585959,1951,1951,1951,1951,0
20241202,180900,710585959,1951,1951,1951,1951,0
20241202,180800,710585959,1951,1951,1951,1951,0
20241202,180700,710585959,1951,1951,1951,1951,0
20241202,180600,710585959,1951,1951,1951,1951,0
20241202,180500,710585959,1951,1951,1951,1951,0
20241202,180400,710585959,1951,1951,1951,1951,0
20241202,180300,710585959,1951,1951,1951,1951,0
20241202,180200,710585959,1951,1951,1951,1951,0
20241202,180100,710585959,1951,1951,1951,1951,0
20241202,180000,710585959,1951,1951,1951,1951,0
20241202,175900,710585959,1951,1951,1951,1951,0
20241202,175800,710585959,1951,1951,1951,1951,0
20241202,175700,710585959,1951,1951,1951,1951,0
20241202,175600,710585959,1951,1951,1951,1951,0
20241202,175500,710585959,1951,1951,1951,1951,0
20241202,175400,710585959,1951,1951,1951,1951,0
20241202,175300,710585959,1951,1951,1951,1951,0
20241202,175200,710585959,1951,1951,1951,1951,0
20241202,175100,710585959,1951,1951,1951,1951,0
20241202,175000,710585959,1951,1951,1951,1951,0
20241202,174900,710585959,1951,1951,1951,1951,0
20241202,174800,710585959,1951,1951,1951,1951,0
20241202,174700,710585959,1951,1951,1951,1951,0
20241202,174600,710585959,1951,1951,1951,1951,0
20241202,174500,710585959,1951,1951,1951,1951,0
20241202,174400,710585959,1951,1951,1951,1951,0
20241202,174300,710585959,1951,1951,1951,1951,9412
20241202,174200,710585959,1951,1951,1951,1951,0
20241202,174100,710585959,1951,1951,1951,1951,0
20241202,174000,710585959,1951,1951,1951,1951,0
20241202,173900,710585959,1951,1951,1951,1951,0
20241202,173800,710585959,1951,1951,1951,1951,0
20241202,173700,710585959,1951,1951,1951,1951,0
20241202,173600,710585959,1951,1951,1951,1951,0
20241202,173500,710585959,1951,1951,1951,1951,0
20241202,173400,710585959,1951,1951,1951,1951,0
20241202,173300,710585959,1951,1951,1951,1951,0
20241202,173200,710585959,1951,1951,1951,1951,0
20241202,173100,710585959,1951,1951,1951,1951,0
20241202,173000,710585959,1951,1951,1951,1951,0
20241202,172900,710585959,1951,1951,1951,1951,0
20241202,172800,710585959,1951,1951,1951,1951,0
20241202,172700,710585959,1951,1951,1951,1951,0
20241202,172600,710585959,1951,1951,1951,1951,0
20241202,172500,710585959,1951,1951,1951,1951,0
20241202,172400,710585959,1951,1951,1951,1951,0
20241202,172300,710585959,1951,1951,1951,1951,0
20241202,172200,710585959,1951,1951,1951,1951,0
20241202,172100,710585959,1951,1951,1951,1951,0
20241202,172000,710585959,1951,1951,1951,1951,0
20241202,171900,710585959,1951,1951,1951,1951,0
20241202,171800,710585959,1951,1951,1951,1951,0
20241202,171700,710585959,1951,1951,1951,1951,0
20241202,171600,710585959,1951,1951,1951,1951,0
20241202,171500,710585959,1951,1951,1951,1951,0
20241202,171400,710585959,1951,1951,1951,1951,0
20241202,171300,710585959,1951,1951,1951,1951,9412
20241202,171200,710585959,1951,1951,1951,1951,0
20241202,171100,710585959,1951,1951,1951,1951,0
20241202,171000,710585959,1951,1951,1951,1951,0
20241202,170900,710585959,1951,1951,1951,1951,0
20241202,170800,710585959,1951,1951,1951,1951,0
20241202,170700,710585959,1951,1951,1951,1951,0
20241202,170600,710585959,1951,1951,1951,1951,0
20241202,170500,710585959,1951,1951,1951,1951,0
20241202,170400,710585959,1951,1951,1951,1951,0
20241202,170300,710585959,1951,1951,1951,1951,0
20241202,170200,710585959,1951,1951,1951,1951,0
20241202,170100,710585959,1951,1951,1951,1951,0
20241202,170000,710585959,1951,1951,1951,1951,0
20241202,165900,710585959,1951,1951,1951,1951,0
20241202,165800,710585959,1951,1951,1951,1951,0
20241202,165700,710585959,1951,1951,1951,1951,0
20241202,165600,710585959,1951,1951,1951,1951,0
20241202,165500,710585959,1951,1951,1951,1951,0
20241202,165400,710585959,1951,1951,1951,1951,0
20241202,165300,710585959,1951,1951,1951,1951,0
20241202,165200,710585959,1951,1951,1951,1951,0
20241202,165100,710585959,1951,1951,1951,1951,0
20241202,165000,710585959,1951,1951,1951,1951,0
20241202,164900,710585959,1951,1951,1951,1951,0
20241202,164800,710585959,1951,1951,1951,1951,0
20241202,164700,710585959,1951,1951,1951,1951,0
20241202,164600,710585959,1951,1951,1951,1951,0
20241202,164500,710585959,1951,1951,1951,1951,0
20241202,164400,710585959,1951,1951,1951,1951,0
20241202,164300,710585959,1951,1951,1951,1951,9412
20241202,164200,710585959,1951,1951,1951,1951,0
20241202,164100,710585959,1951,1951,1951,1951,0
20241202,164000,710585959,1951,1951,1951,1951,0
20241202,163900,710585959,1951,1951,1951,1951,0
20241202,163800,710585959,1951,1951,1951,1951,0
20241202,163700,710585959,1951,1951,1951,1951,0
20241202,163600,710585959,1951,1951,1951,1951,0
20241202,163500,710585959,1951,1951,1951,1951,0
20241202,163400,710585959,1951,1951,1951,1951,0
20241202,163300,710585959,1951,1951,1951,1951,0
20241202,163200,710585959,1951,1951,1951,1951,0
20241202,163100,710585959,1951,1951,1951,1951,0
20241202,163000,710585959,1951,1951,1951,1951,0
20241202,162900,710585959,1951,1951,1951,1951,0
20241202,162800,710585959,1951,1951,1951,1951,0
20241202,162700,710585959,1951,1951,1951,1951,0
20241202,162600,710585959,1951,1951,1951,1951,0
20241202,162500,710585959,1951,1951,1951,1951,0
20241202,162400,710585959,1951,1951,1951,1951,0
20241202,162300,710585959,1951,1951,1951,1951,0
20241202,162200,710585959,1951,1951,1951,1951,0
20241202,162100,710585959,1951,1951,1951,1951,0
20241202,162000,710585959,1951,1951,1951,1951,0
20241202,161900,710585959,1951,1951,1951,1951,0
20241202,161800,710585959,1951,1951,1951,1951,0
20241202,161700,710585959,1951,1951,1951,1951,0
20241202,161600,710585959,1951,1951,1951,1951,0
20241202,161500,710585959,1951,1951,1951,1951,0
20241202,161400,710585959,1951,1951,1951,1951,0
20241202,161300,710585959,1951,1951,1951,1951,9412
20241202,161200,710585959,1951,1951,1951,1951,0
20241202,161100,710585959,1951,1951,1951,1951,0
20241202,161000,710585959,1951,1951,1951,1951,0
20241202,160900,710585959,1951,1951,1951,1951,0
20241202,160800,710585959,1951,1951,1951,1951,0
20241202,160700,710585959,1951,1951,1951,1951,0
20241202,160600,710585959,1951,1951,1951,1951,0
20241202,160500,710585959,1951,1951,1951,1951,0
20241202,160400,710585959,1951,1951,1951,1951,0
20241202,160300,710585959,1951,1951,1951,1951,0
20241202,160200,710585959,1951,1951,1951,1951,0
20241202,160100,710585959,1951,1951,1951,1951,0
20241202,160000,710585959,1951,1951,1951,1951,0
20241202,155900,710585959,1951,1951,1951,1951,0
20241202,155800,710585959,1951,1951,1951,1951,0
20241202,155700,710585959,1951,1951,1951,1951,0
20241202,155600,710585959,1951,1951,1951,1951,0
20241202,155500,710585959,1951,1951,1951,1951,0
20241202,155400,710585959,1951,1951,1951,1951,0
20241202,155300,710585959,1951,1951,1951,1951,0
20241202,155200,710585959,1951,1951,1951,1951,0
20241202,155100,710585959,1951,1951,1951,1951,0
20241202,155000,710585959,1951,1951,1951,1951,0
20241202,154900,710585959,1951,1951,1951,1951,0
20241202,154800,710585959,1951,1951,1951,1951,0
20241202,154700,710585959,1951,1951,1951,1951,0
20241202,154600,710585959,1951,1951,1951,1951,0
20241202,154500,710585959,1951,1951,1951,1951,0
20241202,154400,710585959,1951,1951,1951,1951,0
20241202,154300,710585959,1951,1951,1951,1951,9412
20241202,154200,710585959,1951,1951,1951,1951,0
20241202,154100,710585959,1951,1951,1951,1951,0
20241202,154000,710585959,1951,1951,1951,1951,0
20241202,153900,710585959,1951,1951,1951,1951,0
20241202,153800,710585959,1951,1951,1951,1951,0
20241202,153700,710585959,1951,1951,1951,1951,0
20241202,153600,710585959,1951,1951,1951,1951,0
20241202,153500,710585959,1951,1951,1951,1951,0
20241202,153400,710585959,1951,1951,1951,1951,0
20241202,153300,710585959,1951,1951,1951,1951,0
20241202,153200,710585959,1951,1951,1951,1951,0
20241202,153100,710585959,1951,1951,1951,1951,0
20241202,153000,710585959,1951,1951,1951,1951,9412
20241202,152900,692223147,1953,1953,1953,1953,0
20241202,152800,692223147,1953,1953,1953,1953,0
20241202,152700,692223147,1953,1953,1953,1953,0
20241202,152600,692223147,1953,1953,1953,1953,0
20241202,152500,692223147,1953,1953,1953,1953,0
20241202,152400,692223147,1953,1953,1953,1953,0
20241202,152300,692223147,1953,1953,1953,1953,0
20241202,152200,692223147,1953,1953,1953,1953,0
20241202,152100,692223147,1953,1953,1953,1953,0
20241202,152000,692223147,1953,1953,1953,1953,0
20241202,151900,692223147,1953,1950,1954,1948,1674
20241202,151800,688959082,1957,1957,1957,1957,0
20241202,151700,688959082,1957,1955,1957,1955,206
20241202,151600,688556340,1957,1956,1957,1956,2277
20241202,151500,684102527,1957,1957,1957,1957,0
20241202,151400,684102527,1957,1952,1957,1950,12951
20241202,151300,658845527,1958,1958,1958,1953,3823
20241202,151200,651377719,1958,1957,1958,1957,2978
20241202,151100,645549728,1957,1957,1957,1954,310
20241202,151000,644943748,1957,1957,1957,1957,1
20241202,150900,644941791,1959,1959,1959,1959,510
20241202,150800,643942701,1959,1955,1959,1955,175
20241202,150700,643600559,1960,1960,1960,1960,0
20241202,150600,643600559,1960,1960,1960,1960,0
20241202,150500,643600559,1960,1956,1960,1956,156
20241202,150400,643295411,1956,1956,1956,1956,0
20241202,150300,643295411,1956,1956,1956,1955,113
20241202,150200,643074483,1960,1960,1960,1960,4
20241202,150100,643066643,1960,1957,1960,1954,2283
20241202,150000,638603328,1956,1957,1957,1956,2541
20241202,145900,633633001,1960,1958,1960,1957,5800
20241202,145800,622282335,1960,1960,1960,1960,10
20241202,145700,622262735,1961,1961,1961,1961,2
20241202,145600,622258813,1960,1958,1960,1957,1752
20241202,145500,618829775,1960,1960,1961,1958,5206
20241202,145400,608632412,1960,1960,1961,1960,604
20241202,145300,607448536,1961,1961,1961,1961,45
20241202,145200,607360291,1965,1965,1965,1965,1
20241202,145100,607358326,1964,1964,1964,1964,1
20241202,145000,607356362,1960,1965,1965,1960,302
20241202,144900,606764432,1959,1960,1960,1959,500
20241202,144800,605784912,1967,1967,1967,1967,102
20241202,144700,605584278,1965,1960,1965,1959,4000
20241202,144600,597735277,1968,1968,1968,1968,5
20241202,144500,597725437,1958,1959,1959,1958,2500
20241202,144400,592829337,1959,1969,1969,1959,2000
20241202,144300,588910030,1970,1970,1970,1970,0
20241202,144200,588910030,1970,1970,1970,1970,0
20241202,144100,588910030,1970,1961,1970,1960,995
20241202,144000,586959763,1970,1961,1970,1960,696
20241202,143900,585595440,1970,1961,1970,1961,10
20241202,143800,585575776,1961,1960,1961,1960,1681
20241202,143700,582280635,1961,1961,1961,1961,6384
20241202,143600,569761611,1961,1970,1970,1961,2
20241202,143500,569757680,1961,1962,1962,1961,891
20241202,143400,568010376,1971,1971,1971,1971,0
20241202,143300,568010376,1971,1971,1971,1971,0
20241202,143200,568010376,1971,1962,1971,1961,752
20241202,143100,566535644,1971,1971,1971,1971,0
20241202,143000,566535644,1971,1971,1971,1971,1
20241202,142900,566533673,1962,1963,1963,1962,2016
20241202,142800,562577636,1972,1963,1972,1963,553
20241202,142700,561492079,1964,1964,1964,1964,3000
20241202,142600,555600079,1973,1973,1973,1973,0
20241202,142500,555600079,1973,1973,1973,1973,0
20241202,142400,555600079,1973,1973,1973,1973,2
20241202,142300,555596133,1964,1972,1972,1964,3034
20241202,142200,549635580,1972,1972,1972,1972,49
20241202,142100,549538952,1973,1973,1973,1973,45
20241202,142000,549450167,1973,1973,1973,1973,18
20241202,141900,549414653,1973,1973,1973,1973,30
20241202,141800,549355463,1973,1973,1973,1973,3
20241202,141700,549349544,1973,1973,1973,1973,1
20241202,141600,549347571,1973,1974,1974,1964,1630
20241202,141500,546143855,1974,1973,1974,1973,2
20241202,141400,546139908,1974,1974,1974,1974,0
20241202,141300,546139908,1974,1974,1974,1974,1
20241202,141200,546137934,1970,1970,1970,1970,10
20241202,141100,546118234,1974,1974,1974,1974,0
20241202,141000,546118234,1974,1974,1974,1974,1
20241202,140900,546116260,1974,1974,1974,1974,50
20241202,140800,546017560,1974,1974,1974,1974,0
20241202,140700,546017560,1974,1974,1974,1974,5
20241202,140600,546007690,1966,1974,1974,1966,2516
20241202,140500,541058995,1974,1974,1974,1974,35
20241202,140400,540989905,1974,1974,1974,1974,0
20241202,140300,540989905,1974,1974,1974,1974,26
20241202,140200,540938581,1974,1974,1974,1974,259
20241202,140100,540427315,1974,1974,1974,1974,0
20241202,140000,540427315,1974,1974,1974,1974,0
20241202,135900,540427315,1974,1974,1974,1974,55
20241202,135800,540318745,1975,1975,1975,1975,0
20241202,135700,540318745,1975,1975,1975,1975,0
20241202,135600,540318745,1975,1975,1975,1975,0
20241202,135500,540318745,1975,1973,1975,1973,6001
20241202,135400,528473786,1973,1964,1973,1964,198
20241202,135300,528084905,1974,1974,1974,1974,0
20241202,135200,528084905,1974,1974,1974,1974,2
20241202,135100,528080957,1974,1964,1974,1964,16
20241202,135000,528049523,1975,1975,1975,1975,0
20241202,134900,528049523,1975,1975,1975,1970,71
20241202,134800,527909548,1975,1975,1975,1975,200
20241202,134700,527514548,1975,1975,1975,1975,0
20241202,134600,527514548,1975,1975,1975,1975,2243
20241202,134500,523084623,1975,1974,1975,1974,5
20241202,134400,523074752,1963,1963,1963,1963,0
20241202,134300,523074752,1963,1965,1965,1963,2455
20241202,134200,518252778,1975,1975,1975,1975,0
20241202,134100,518252778,1975,1975,1975,1975,0
20241202,134000,518252778,1975,1975,1975,1975,0
20241202,133900,518252778,1975,1975,1975,1975,0
20241202,133800,518252778,1975,1975,1975,1975,0
20241202,133700,518252778,1975,1975,1975,1975,10
20241202,133600,518233028,1976,1976,1976,1976,0
20241202,133500,518233028,1976,1976,1976,1976,0
20241202,133400,518233028,1976,1975,1976,1975,7
20241202,133300,518219201,1976,1966,1976,1965,2349
20241202,133200,513602374,1976,1976,1976,1976,1
20241202,133100,513600398,1975,1975,1975,1975,0
20241202,133000,513600398,1975,1975,1975,1975,23
20241202,132900,513554973,1976,1976,1976,1976,0
20241202,132800,513554973,1976,1966,1976,1966,1251
20241202,132700,511095479,1975,1975,1975,1975,0
20241202,132600,511095479,1975,1974,1975,1974,5
20241202,132500,511085608,1975,1975,1975,1975,0
20241202,132400,511085608,1975,1969,1975,1966,501
20241202,132300,510100389,1970,1974,1974,1970,6
20241202,132200,510088555,1975,1975,1975,1975,0
20241202,132100,510088555,1975,1975,1975,1975,0
20241202,132000,510088555,1975,1975,1975,1975,1
20241202,131900,510086580,1976,1976,1976,1976,0
20241202,131800,510086580,1976,1976,1976,1976,1
20241202,131700,510084604,1976,1976,1976,1976,0
20241202,131600,510084604,1976,1976,1976,1976,0
20241202,131500,510084604,1976,1976,1976,1976,0
20241202,131400,510084604,1976,1976,1976,1976,0
20241202,131300,510084604,1976,1976,1976,1976,0
20241202,131200,510084604,1976,1976,1976,1976,3
20241202,131100,510078676,1976,1976,1976,1976,10
20241202,131000,510058916,1976,1976,1976,1976,0
20241202,130900,510058916,1976,1976,1976,1976,0
20241202,130800,510058916,1976,1976,1976,1976,0
20241202,130700,510058916,1976,1976,1976,1976,0
20241202,130600,510058916,1976,1975,1976,1975,23
20241202,130500,510013490,1975,1976,1976,1975,13
20241202,130400,509987811,1975,1975,1975,1975,1
20241202,130300,509985836,1976,1977,1977,1969,505
20241202,130200,508990962,1970,1975,1975,1970,149
20241202,130100,508697167,1976,1976,1976,1976,1
20241202,130000,508695191,1978,1978,1978,1978,0
20241202,125900,508695191,1978,1978,1978,1978,0
20241202,125800,508695191,1978,1978,1978,1978,0
20241202,125700,508695191,1978,1977,1978,1977,2
20241202,125600,508691236,1978,1978,1978,1978,0
20241202,125500,508691236,1978,1978,1978,1978,10
20241202,125400,508671456,1979,1979,1979,1979,0
20241202,125300,508671456,1979,1976,1979,1976,1175
20241202,125200,506349332,1976,1975,1976,1975,1050
20241202,125100,504274582,1976,1975,1976,1975,258
20241202,125000,503764874,1976,1973,1976,1973,236
20241202,124900,503298825,1974,1975,1975,1974,2
20241202,124800,503294876,1966,1966,1966,1966,0
20241202,124700,503294876,1966,1975,1976,1966,195
20241202,124600,502910606,1974,1974,1975,1974,63
20241202,124500,502786243,1974,1974,1974,1974,200
20241202,124400,502391443,1976,1974,1976,1974,288
20241202,124300,501822732,1975,1974,1975,1973,12
20241202,124200,501799044,1974,1975,1975,1974,5
20241202,124100,501789173,1976,1976,1976,1976,0
20241202,124000,501789173,1976,1976,1976,1976,0
20241202,123900,501789173,1976,1976,1976,1976,0
20241202,123800,501789173,1976,1976,1976,1976,0
20241202,123700,501789173,1976,1976,1976,1976,0
20241202,123600,501789173,1976,1975,1976,1975,167
20241202,123500,501459347,1975,1975,1975,1975,6
20241202,123400,501447497,1975,1975,1975,1975,5
20241202,123300,501437622,1975,1975,1975,1975,0
20241202,123200,501437622,1975,1975,1975,1974,5
20241202,123100,501427748,1975,1975,1975,1975,7
20241202,123000,501413923,1974,1974,1974,1974,1
20241202,122900,501411949,1974,1975,1976,1974,29
20241202,122800,501354673,1976,1974,1978,1973,12
20241202,122700,501330968,1972,1974,1974,1972,7
20241202,122600,501317154,1979,1979,1979,1979,0
20241202,122500,501317154,1979,1979,1979,1979,0
20241202,122400,501317154,1979,1979,1979,1979,0
20241202,122300,501317154,1979,1977,1979,1977,1300
20241202,122200,498746552,1977,1976,1977,1976,2
20241202,122100,498742599,1978,1978,1978,1978,1
20241202,122000,498740621,1979,1978,1979,1978,501
20241202,121900,497749642,1979,1976,1979,1976,4927
20241202,121800,488008212,1976,1977,1977,1976,2
20241202,121700,488004259,1976,1974,1976,1974,1429
20241202,121600,485180955,1975,1965,1975,1965,99
20241202,121500,484986410,1976,1976,1976,1976,0
20241202,121400,484986410,1976,1976,1976,1976,0
20241202,121300,484986410,1976,1976,1976,1976,0
20241202,121200,484986410,1976,1973,1976,1973,146
20241202,121100,484698247,1973,1964,1973,1962,247
20241202,121000,484213113,1975,1975,1975,1975,0
20241202,120900,484213113,1975,1975,1975,1975,0
20241202,120800,484213113,1975,1975,1975,1975,0
20241202,120700,484213113,1975,1962,1975,1962,162
20241202,120600,483893648,1975,1975,1975,1962,4
20241202,120500,483885762,1976,1976,1976,1976,0
20241202,120400,483885762,1976,1970,1976,1970,51
20241202,120300,483785286,1970,1970,1970,1970,10
20241202,120200,483765586,1977,1977,1977,1977,0
20241202,120100,483765586,1977,1977,1977,1977,0
20241202,120000,483765586,1977,1976,1977,1976,505
20241202,115900,482767502,1977,1977,1977,1977,0
20241202,115800,482767502,1977,1976,1977,1975,152
20241202,115700,482467153,1976,1974,1976,1974,121
20241202,115600,482228192,1975,1962,1975,1961,570
20241202,115500,481110272,1978,1977,1978,1977,2
20241202,115400,481106317,1978,1977,1978,1977,59
20241202,115300,480989673,1961,1963,1963,1961,164
20241202,115200,480667903,1979,1979,1979,1979,0
20241202,115100,480667903,1979,1979,1979,1979,0
20241202,115000,480667903,1979,1979,1979,1979,0
20241202,114900,480667903,1979,1977,1979,1977,492
20241202,114800,479695016,1977,1977,1977,1977,10
20241202,114700,479675246,1979,1979,1979,1979,0
20241202,114600,479675246,1979,1974,1979,1974,1955
20241202,114500,475813965,1973,1967,1973,1967,2489
20241202,114400,470910459,1967,1954,1967,1954,2
20241202,114300,470906538,1954,1967,1967,1954,405
20241202,114200,470115155,1954,1955,1955,1954,2360
20241202,114100,465502213,1967,1957,1967,1956,2613
20241202,114000,460390067,1958,1959,1959,1958,1123
20241202,113900,458191133,1967,1959,1967,1959,1002
20241202,113800,456228207,1960,1960,1960,1960,320
20241202,113700,455601007,1966,1967,1967,1966,302
20241202,113600,455007274,1960,1964,1964,1960,2885
20241202,113500,449345420,1965,1965,1965,1965,0
20241202,113400,449345420,1965,1965,1965,1965,0
20241202,113300,449345420,1965,1965,1965,1965,0
20241202,113200,449345420,1965,1965,1965,1965,0
20241202,113100,449345420,1965,1965,1965,1965,510
20241202,113000,448343270,1964,1964,1964,1964,1000
20241202,112900,446379270,1964,1964,1964,1964,1
20241202,112800,446377306,1970,1970,1970,1970,10
20241202,112700,446357606,1971,1971,1971,1971,1
20241202,112600,446355635,1965,1965,1965,1965,1807
20241202,112500,442804880,1971,1971,1971,1971,2
20241202,112400,442800938,1966,1971,1971,1966,1016
20241202,112300,440803477,1966,1971,1973,1966,271
20241202,112200,440270665,1973,1973,1973,1973,0
20241202,112100,440270665,1973,1973,1973,1973,2
20241202,112000,440266719,1972,1968,1972,1967,1261
20241202,111900,437786227,1968,1971,1973,1968,2380
20241202,111800,433098558,1972,1972,1972,1972,153
20241202,111700,432796842,1973,1973,1973,1973,0
20241202,111600,432796842,1973,1973,1973,1973,0
20241202,111500,432796842,1973,1973,1973,1973,1
20241202,111400,432794869,1972,1972,1974,1972,14
20241202,111300,432767241,1971,1972,1972,1970,47
20241202,111200,432674560,1972,1966,1972,1965,6
20241202,111100,432662761,1974,1974,1974,1974,1
20241202,111000,432660787,1966,1966,1966,1966,0
20241202,110900,432660787,1966,1974,1974,1966,519
20241202,110800,431640393,1974,1974,1974,1974,1
20241202,110700,431638419,1967,1967,1967,1967,0
20241202,110600,431638419,1967,1966,1974,1966,1453
20241202,110500,428780732,1974,1967,1974,1967,389
20241202,110400,428015548,1967,1969,1969,1967,500
20241202,110300,427031836,1974,1973,1974,1973,53
20241202,110200,426927264,1974,1973,1974,1973,23
20241202,110100,426881884,1975,1975,1975,1975,0
20241202,110000,426881884,1975,1969,1975,1969,13
20241202,105900,426856256,1974,1974,1974,1969,2130
20241202,105800,422661811,1975,1970,1975,1969,776
20241202,105700,421133555,1970,1974,1975,1970,2166
20241202,105600,416863365,1974,1973,1974,1972,606
20241202,105500,415667998,1973,1971,1973,1969,171
20241202,105400,415330915,1971,1969,1971,1969,109
20241202,105300,415116283,1969,1966,1969,1965,6478
20241202,105200,402375087,1967,1965,1967,1965,75
20241202,105100,402227706,1965,1965,1965,1965,20
20241202,105000,402188406,1965,1966,1966,1965,42
20241202,104900,402105865,1965,1966,1967,1965,273
20241202,104800,401569027,1966,1967,1967,1966,8
20241202,104700,401553292,1967,1966,1967,1966,101
20241202,104600,401354725,1967,1966,1967,1966,148
20241202,104500,401063748,1966,1952,1966,1951,507
20241202,104400,400074526,1967,1967,1967,1967,0
20241202,104300,400074526,1967,1967,1967,1967,0
20241202,104200,400074526,1967,1962,1967,1962,770
20241202,104100,398562804,1962,1951,1962,1951,27
20241202,104000,398510116,1963,1962,1963,1962,227
20241202,103900,398064715,1962,1961,1962,1961,101
20241202,103800,397866653,1963,1963,1963,1963,0
20241202,103700,397866653,1963,1963,1963,1963,24
20241202,103600,397819541,1963,1960,1963,1960,367
20241202,103500,397099898,1960,1951,1960,1946,2572
20241202,103400,392094462,1950,1946,1960,1946,51013
20241202,103300,292631058,1946,1946,1946,1945,490
20241202,103200,291677682,1948,1958,1958,1945,28493
20241202,103100,236083022,1962,1962,1962,1962,0
20241202,103000,236083022,1962,1962,1963,1957,605
20241202,102900,234898509,1963,1960,1963,1957,2130
20241202,102800,230727254,1961,1960,1961,1960,158
20241202,102700,230417537,1961,1961,1961,1961,0
20241202,102600,230417537,1961,1961,1961,1961,5
20241202,102500,230407732,1963,1963,1963,1963,0
20241202,102400,230407732,1963,1963,1963,1963,0
20241202,102300,230407732,1963,1964,1964,1960,69
20241202,102200,230272485,1963,1963,1963,1963,2162
20241202,102100,226028479,1961,1964,1964,1961,60
20241202,102000,225910789,1965,1962,1965,1962,708
20241202,101900,224520169,1965,1965,1965,1965,100
20241202,101800,224323669,1965,1965,1965,1965,38
20241202,101700,224248999,1967,1967,1967,1967,10
20241202,101600,224229329,1967,1967,1967,1967,0
20241202,101500,224229329,1967,1967,1967,1967,51
20241202,101400,224129012,1958,1967,1967,1958,1734
20241202,101300,220733121,1960,1960,1960,1960,3015
20241202,101200,214823721,1967,1967,1967,1967,0
20241202,101100,214823721,1967,1967,1967,1965,101
20241202,101000,214625252,1965,1964,1965,1964,60
20241202,100900,214507358,1962,1962,1962,1962,2002
20241202,100800,210579434,1962,1962,1962,1958,1233
20241202,100700,208163974,1960,1962,1962,1960,621
20241202,100600,206946179,1960,1960,1960,1960,2609
20241202,100500,201832539,1964,1964,1964,1964,0
20241202,100400,201832539,1964,1963,1965,1960,3793
20241202,100300,194396621,1963,1963,1963,1963,300
20241202,100200,193807721,1965,1965,1965,1963,102
20241202,100100,193607481,1963,1963,1963,1963,13
20241202,100000,193581962,1963,1965,1965,1963,530
20241202,095900,192540995,1965,1967,1967,1965,929
20241202,095800,190715070,1970,1970,1970,1969,2118
20241202,095700,186542615,1970,1968,1970,1967,2069
20241202,095600,182471817,1970,1970,1970,1970,0
20241202,095500,182471817,1970,1970,1970,1970,0
20241202,095400,182471817,1970,1970,1970,1970,101
20241202,095300,182272847,1970,1970,1970,1970,0
20241202,095200,182272847,1970,1970,1970,1970,10
20241202,095100,182253147,1970,1970,1970,1970,22
20241202,095000,182209807,1965,1966,1967,1965,10689
20241202,094900,161205259,1967,1967,1967,1966,89
20241202,094800,161030246,1967,1970,1970,1967,25
20241202,094700,160981068,1970,1971,1971,1967,536
20241202,094600,159926677,1971,1967,1971,1967,191
20241202,094500,159550976,1968,1979,1979,1968,1291
20241202,094400,157007921,1971,1973,1973,1971,1211
20241202,094300,154621038,1973,1975,1979,1971,3858
20241202,094200,147012886,1975,1976,1976,1974,2281
20241202,094100,142508783,1982,1982,1982,1982,1028
20241202,094000,140471287,1982,1982,1982,1982,1
20241202,093900,140469305,1975,1976,1982,1975,860
20241202,093800,138768638,1982,1982,1982,1982,9
20241202,093700,138750800,1982,1975,1982,1975,6313
20241202,093600,126282618,1975,1975,1975,1975,1004
20241202,093500,124299718,1975,1975,1975,1975,165
20241202,093400,123973843,1975,1975,1975,1975,2269
20241202,093300,119492568,1975,1975,1975,1975,84
20241202,093200,119326668,1975,1975,1975,1973,6134
20241202,093100,107213899,1975,1976,1976,1975,4566
20241202,093000,98195399,1982,1980,1982,1977,1165
20241202,092900,95889952,1980,1983,1983,1980,4049
20241202,092800,87864250,1983,1995,1995,1983,4263
20241202,092700,79408344,1985,1994,1995,1985,4797
20241202,092600,69875811,1995,1986,1995,1986,121
20241202,092500,69635496,1997,1997,1997,1987,35
20241202,092400,69565901,1997,1997,1997,1997,3
20241202,092300,69559910,1997,1990,1997,1990,332
20241202,092200,68899223,1997,1997,1997,1997,1
20241202,092100,68897226,1990,1990,1990,1990,6021
20241202,092000,56915436,1997,1997,1997,1997,0
20241202,091900,56915436,1997,1997,1997,1997,1
20241202,091800,56913439,1990,1997,1997,1990,926
20241202,091700,55064224,1998,1997,1998,1997,2
20241202,091600,55060229,1998,1998,1998,1998,0
20241202,091500,55060229,1998,1998,1998,1998,2499
20241202,091400,50067227,1998,1998,1998,1998,0
20241202,091300,50067227,1998,1993,1999,1985,5798
20241202,091200,38556404,1985,1993,1993,1985,61
20241202,091100,38435311,1985,1987,1987,1985,1000
20241202,091000,36449842,1999,1999,1999,1997,309
20241202,090900,35832515,1997,1997,1997,1997,368
20241202,090800,35097619,1997,1997,1997,1997,0
20241202,090700,35097619,1997,1995,1999,1983,8343
20241202,090600,18465746,1995,1995,1995,1995,4
20241202,090500,18457766,1999,2000,2000,1999,501
20241202,090400,17455767,2000,2000,2000,2000,200
20241202,090300,17055767,2005,2005,2005,2000,1108
20241202,090200,14836627,2005,2000,2005,2000,1249
20241202,090100,12335877,1999,1993,1999,1992,3389
20241202,090000,5572722,1994,1993,1994,1982,2807