KissMeData/466910/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,214400,269066429,1970,1970,1970,1970,1760
20240117,214300,269066429,1970,1970,1970,1970,0
20240117,214200,269066429,1970,1970,1970,1970,0
20240117,214100,269066429,1970,1970,1970,1970,0
20240117,214000,269066429,1970,1970,1970,1970,0
20240117,213900,269066429,1970,1970,1970,1970,0
20240117,213800,269066429,1970,1970,1970,1970,0
20240117,213700,269066429,1970,1970,1970,1970,0
20240117,213600,269066429,1970,1970,1970,1970,0
20240117,213500,269066429,1970,1970,1970,1970,0
20240117,213400,269066429,1970,1970,1970,1970,0
20240117,213300,269066429,1970,1970,1970,1970,0
20240117,213200,269066429,1970,1970,1970,1970,0
20240117,213100,269066429,1970,1970,1970,1970,0
20240117,213000,269066429,1970,1970,1970,1970,0
20240117,212900,269066429,1970,1970,1970,1970,0
20240117,212800,269066429,1970,1970,1970,1970,0
20240117,212700,269066429,1970,1970,1970,1970,0
20240117,212600,269066429,1970,1970,1970,1970,0
20240117,212500,269066429,1970,1970,1970,1970,0
20240117,212400,269066429,1970,1970,1970,1970,0
20240117,212300,269066429,1970,1970,1970,1970,0
20240117,212200,269066429,1970,1970,1970,1970,0
20240117,212100,269066429,1970,1970,1970,1970,0
20240117,212000,269066429,1970,1970,1970,1970,0
20240117,211900,269066429,1970,1970,1970,1970,0
20240117,211800,269066429,1970,1970,1970,1970,0
20240117,211700,269066429,1970,1970,1970,1970,0
20240117,211600,269066429,1970,1970,1970,1970,0
20240117,211500,269066429,1970,1970,1970,1970,0
20240117,211400,269066429,1970,1970,1970,1970,1760
20240117,211300,269066429,1970,1970,1970,1970,0
20240117,211200,269066429,1970,1970,1970,1970,0
20240117,211100,269066429,1970,1970,1970,1970,0
20240117,211000,269066429,1970,1970,1970,1970,0
20240117,210900,269066429,1970,1970,1970,1970,0
20240117,210800,269066429,1970,1970,1970,1970,0
20240117,210700,269066429,1970,1970,1970,1970,0
20240117,210600,269066429,1970,1970,1970,1970,0
20240117,210500,269066429,1970,1970,1970,1970,0
20240117,210400,269066429,1970,1970,1970,1970,0
20240117,210300,269066429,1970,1970,1970,1970,0
20240117,210200,269066429,1970,1970,1970,1970,0
20240117,210100,269066429,1970,1970,1970,1970,0
20240117,210000,269066429,1970,1970,1970,1970,0
20240117,205900,269066429,1970,1970,1970,1970,0
20240117,205800,269066429,1970,1970,1970,1970,0
20240117,205700,269066429,1970,1970,1970,1970,0
20240117,205600,269066429,1970,1970,1970,1970,0
20240117,205500,269066429,1970,1970,1970,1970,0
20240117,205400,269066429,1970,1970,1970,1970,0
20240117,205300,269066429,1970,1970,1970,1970,0
20240117,205200,269066429,1970,1970,1970,1970,0
20240117,205100,269066429,1970,1970,1970,1970,0
20240117,205000,269066429,1970,1970,1970,1970,0
20240117,204900,269066429,1970,1970,1970,1970,0
20240117,204800,269066429,1970,1970,1970,1970,0
20240117,204700,269066429,1970,1970,1970,1970,0
20240117,204600,269066429,1970,1970,1970,1970,0
20240117,204500,269066429,1970,1970,1970,1970,0
20240117,204400,269066429,1970,1970,1970,1970,1760
20240117,204300,269066429,1970,1970,1970,1970,0
20240117,204200,269066429,1970,1970,1970,1970,0
20240117,204100,269066429,1970,1970,1970,1970,0
20240117,204000,269066429,1970,1970,1970,1970,0
20240117,203900,269066429,1970,1970,1970,1970,0
20240117,203800,269066429,1970,1970,1970,1970,0
20240117,203700,269066429,1970,1970,1970,1970,0
20240117,203600,269066429,1970,1970,1970,1970,0
20240117,203500,269066429,1970,1970,1970,1970,0
20240117,203400,269066429,1970,1970,1970,1970,0
20240117,203300,269066429,1970,1970,1970,1970,0
20240117,203200,269066429,1970,1970,1970,1970,0
20240117,203100,269066429,1970,1970,1970,1970,0
20240117,203000,269066429,1970,1970,1970,1970,0
20240117,202900,269066429,1970,1970,1970,1970,0
20240117,202800,269066429,1970,1970,1970,1970,0
20240117,202700,269066429,1970,1970,1970,1970,0
20240117,202600,269066429,1970,1970,1970,1970,0
20240117,202500,269066429,1970,1970,1970,1970,0
20240117,202400,269066429,1970,1970,1970,1970,0
20240117,202300,269066429,1970,1970,1970,1970,0
20240117,202200,269066429,1970,1970,1970,1970,0
20240117,202100,269066429,1970,1970,1970,1970,0
20240117,202000,269066429,1970,1970,1970,1970,0
20240117,201900,269066429,1970,1970,1970,1970,0
20240117,201800,269066429,1970,1970,1970,1970,0
20240117,201700,269066429,1970,1970,1970,1970,0
20240117,201600,269066429,1970,1970,1970,1970,0
20240117,201500,269066429,1970,1970,1970,1970,0
20240117,201400,269066429,1970,1970,1970,1970,1760
20240117,201300,269066429,1970,1970,1970,1970,0
20240117,201200,269066429,1970,1970,1970,1970,0
20240117,201100,269066429,1970,1970,1970,1970,0
20240117,201000,269066429,1970,1970,1970,1970,0
20240117,200900,269066429,1970,1970,1970,1970,0
20240117,200800,269066429,1970,1970,1970,1970,0
20240117,200700,269066429,1970,1970,1970,1970,0
20240117,200600,269066429,1970,1970,1970,1970,0
20240117,200500,269066429,1970,1970,1970,1970,0
20240117,200400,269066429,1970,1970,1970,1970,0
20240117,200300,269066429,1970,1970,1970,1970,0
20240117,200200,269066429,1970,1970,1970,1970,0
20240117,200100,269066429,1970,1970,1970,1970,0
20240117,200000,269066429,1970,1970,1970,1970,0
20240117,195900,269066429,1970,1970,1970,1970,0
20240117,195800,269066429,1970,1970,1970,1970,0
20240117,195700,269066429,1970,1970,1970,1970,0
20240117,195600,269066429,1970,1970,1970,1970,0
20240117,195500,269066429,1970,1970,1970,1970,0
20240117,195400,269066429,1970,1970,1970,1970,0
20240117,195300,269066429,1970,1970,1970,1970,0
20240117,195200,269066429,1970,1970,1970,1970,0
20240117,195100,269066429,1970,1970,1970,1970,0
20240117,195000,269066429,1970,1970,1970,1970,0
20240117,194900,269066429,1970,1970,1970,1970,0
20240117,194800,269066429,1970,1970,1970,1970,0
20240117,194700,269066429,1970,1970,1970,1970,0
20240117,194600,269066429,1970,1970,1970,1970,0
20240117,194500,269066429,1970,1970,1970,1970,0
20240117,194400,269066429,1970,1970,1970,1970,1760
20240117,194300,269066429,1970,1970,1970,1970,0
20240117,194200,269066429,1970,1970,1970,1970,0
20240117,194100,269066429,1970,1970,1970,1970,0
20240117,194000,269066429,1970,1970,1970,1970,0
20240117,193900,269066429,1970,1970,1970,1970,0
20240117,193800,269066429,1970,1970,1970,1970,0
20240117,193700,269066429,1970,1970,1970,1970,0
20240117,193600,269066429,1970,1970,1970,1970,0
20240117,193500,269066429,1970,1970,1970,1970,0
20240117,193400,269066429,1970,1970,1970,1970,0
20240117,193300,269066429,1970,1970,1970,1970,0
20240117,193200,269066429,1970,1970,1970,1970,0
20240117,193100,269066429,1970,1970,1970,1970,0
20240117,193000,269066429,1970,1970,1970,1970,0
20240117,192900,269066429,1970,1970,1970,1970,0
20240117,192800,269066429,1970,1970,1970,1970,0
20240117,192700,269066429,1970,1970,1970,1970,0
20240117,192600,269066429,1970,1970,1970,1970,0
20240117,192500,269066429,1970,1970,1970,1970,0
20240117,192400,269066429,1970,1970,1970,1970,0
20240117,192300,269066429,1970,1970,1970,1970,0
20240117,192200,269066429,1970,1970,1970,1970,0
20240117,192100,269066429,1970,1970,1970,1970,0
20240117,192000,269066429,1970,1970,1970,1970,0
20240117,191900,269066429,1970,1970,1970,1970,0
20240117,191800,269066429,1970,1970,1970,1970,0
20240117,191700,269066429,1970,1970,1970,1970,0
20240117,191600,269066429,1970,1970,1970,1970,0
20240117,191500,269066429,1970,1970,1970,1970,0
20240117,191400,269066429,1970,1970,1970,1970,1760
20240117,191300,269066429,1970,1970,1970,1970,0
20240117,191200,269066429,1970,1970,1970,1970,0
20240117,191100,269066429,1970,1970,1970,1970,0
20240117,191000,269066429,1970,1970,1970,1970,0
20240117,190900,269066429,1970,1970,1970,1970,0
20240117,190800,269066429,1970,1970,1970,1970,0
20240117,190700,269066429,1970,1970,1970,1970,0
20240117,190600,269066429,1970,1970,1970,1970,0
20240117,190500,269066429,1970,1970,1970,1970,0
20240117,190400,269066429,1970,1970,1970,1970,0
20240117,190300,269066429,1970,1970,1970,1970,0
20240117,190200,269066429,1970,1970,1970,1970,0
20240117,190100,269066429,1970,1970,1970,1970,0
20240117,190000,269066429,1970,1970,1970,1970,0
20240117,185900,269066429,1970,1970,1970,1970,0
20240117,185800,269066429,1970,1970,1970,1970,0
20240117,185700,269066429,1970,1970,1970,1970,0
20240117,185600,269066429,1970,1970,1970,1970,0
20240117,185500,269066429,1970,1970,1970,1970,0
20240117,185400,269066429,1970,1970,1970,1970,0
20240117,185300,269066429,1970,1970,1970,1970,0
20240117,185200,269066429,1970,1970,1970,1970,0
20240117,185100,269066429,1970,1970,1970,1970,0
20240117,185000,269066429,1970,1970,1970,1970,0
20240117,184900,269066429,1970,1970,1970,1970,0
20240117,184800,269066429,1970,1970,1970,1970,0
20240117,184700,269066429,1970,1970,1970,1970,0
20240117,184600,269066429,1970,1970,1970,1970,0
20240117,184500,269066429,1970,1970,1970,1970,0
20240117,184400,269066429,1970,1970,1970,1970,1760
20240117,184300,269066429,1970,1970,1970,1970,0
20240117,184200,269066429,1970,1970,1970,1970,0
20240117,184100,269066429,1970,1970,1970,1970,0
20240117,184000,269066429,1970,1970,1970,1970,0
20240117,183900,269066429,1970,1970,1970,1970,0
20240117,183800,269066429,1970,1970,1970,1970,0
20240117,183700,269066429,1970,1970,1970,1970,0
20240117,183600,269066429,1970,1970,1970,1970,0
20240117,183500,269066429,1970,1970,1970,1970,0
20240117,183400,269066429,1970,1970,1970,1970,0
20240117,183300,269066429,1970,1970,1970,1970,0
20240117,183200,269066429,1970,1970,1970,1970,0
20240117,183100,269066429,1970,1970,1970,1970,0
20240117,183000,269066429,1970,1970,1970,1970,0
20240117,182900,269066429,1970,1970,1970,1970,0
20240117,182800,269066429,1970,1970,1970,1970,0
20240117,182700,269066429,1970,1970,1970,1970,0
20240117,182600,269066429,1970,1970,1970,1970,0
20240117,182500,269066429,1970,1970,1970,1970,0
20240117,182400,269066429,1970,1970,1970,1970,0
20240117,182300,269066429,1970,1970,1970,1970,0
20240117,182200,269066429,1970,1970,1970,1970,0
20240117,182100,269066429,1970,1970,1970,1970,0
20240117,182000,269066429,1970,1970,1970,1970,0
20240117,181900,269066429,1970,1970,1970,1970,0
20240117,181800,269066429,1970,1970,1970,1970,0
20240117,181700,269066429,1970,1970,1970,1970,0
20240117,181600,269066429,1970,1970,1970,1970,0
20240117,181500,269066429,1970,1970,1970,1970,0
20240117,181400,269066429,1970,1970,1970,1970,1760
20240117,181300,269066429,1970,1970,1970,1970,0
20240117,181200,269066429,1970,1970,1970,1970,0
20240117,181100,269066429,1970,1970,1970,1970,0
20240117,181000,269066429,1970,1970,1970,1970,0
20240117,180900,269066429,1970,1970,1970,1970,0
20240117,180800,269066429,1970,1970,1970,1970,0
20240117,180700,269066429,1970,1970,1970,1970,0
20240117,180600,269066429,1970,1970,1970,1970,0
20240117,180500,269066429,1970,1970,1970,1970,0
20240117,180400,269066429,1970,1970,1970,1970,0
20240117,180300,269066429,1970,1970,1970,1970,0
20240117,180200,269066429,1970,1970,1970,1970,0
20240117,180100,269066429,1970,1970,1970,1970,0
20240117,180000,269066429,1970,1970,1970,1970,0
20240117,175900,269066429,1970,1970,1970,1970,0
20240117,175800,269066429,1970,1970,1970,1970,0
20240117,175700,269066429,1970,1970,1970,1970,0
20240117,175600,269066429,1970,1970,1970,1970,0
20240117,175500,269066429,1970,1970,1970,1970,0
20240117,175400,269066429,1970,1970,1970,1970,0
20240117,175300,269066429,1970,1970,1970,1970,0
20240117,175200,269066429,1970,1970,1970,1970,0
20240117,175100,269066429,1970,1970,1970,1970,0
20240117,175000,269066429,1970,1970,1970,1970,0
20240117,174900,269066429,1970,1970,1970,1970,0
20240117,174800,269066429,1970,1970,1970,1970,0
20240117,174700,269066429,1970,1970,1970,1970,0
20240117,174600,269066429,1970,1970,1970,1970,0
20240117,174500,269066429,1970,1970,1970,1970,0
20240117,174400,269066429,1970,1970,1970,1970,1760
20240117,174300,269066429,1970,1970,1970,1970,0
20240117,174200,269066429,1970,1970,1970,1970,0
20240117,174100,269066429,1970,1970,1970,1970,0
20240117,174000,269066429,1970,1970,1970,1970,0
20240117,173900,269066429,1970,1970,1970,1970,0
20240117,173800,269066429,1970,1970,1970,1970,0
20240117,173700,269066429,1970,1970,1970,1970,0
20240117,173600,269066429,1970,1970,1970,1970,0
20240117,173500,269066429,1970,1970,1970,1970,0
20240117,173400,269066429,1970,1970,1970,1970,0
20240117,173300,269066429,1970,1970,1970,1970,0
20240117,173200,269066429,1970,1970,1970,1970,0
20240117,173100,269066429,1970,1970,1970,1970,0
20240117,173000,269066429,1970,1970,1970,1970,0
20240117,172900,269066429,1970,1970,1970,1970,0
20240117,172800,269066429,1970,1970,1970,1970,0
20240117,172700,269066429,1970,1970,1970,1970,0
20240117,172600,269066429,1970,1970,1970,1970,0
20240117,172500,269066429,1970,1970,1970,1970,0
20240117,172400,269066429,1970,1970,1970,1970,0
20240117,172300,269066429,1970,1970,1970,1970,0
20240117,172200,269066429,1970,1970,1970,1970,0
20240117,172100,269066429,1970,1970,1970,1970,0
20240117,172000,269066429,1970,1970,1970,1970,0
20240117,171900,269066429,1970,1970,1970,1970,0
20240117,171800,269066429,1970,1970,1970,1970,0
20240117,171700,269066429,1970,1970,1970,1970,0
20240117,171600,269066429,1970,1970,1970,1970,0
20240117,171500,269066429,1970,1970,1970,1970,0
20240117,171400,269066429,1970,1970,1970,1970,1760
20240117,171300,269066429,1970,1970,1970,1970,0
20240117,171200,269066429,1970,1970,1970,1970,0
20240117,171100,269066429,1970,1970,1970,1970,0
20240117,171000,269066429,1970,1970,1970,1970,0
20240117,170900,269066429,1970,1970,1970,1970,0
20240117,170800,269066429,1970,1970,1970,1970,0
20240117,170700,269066429,1970,1970,1970,1970,0
20240117,170600,269066429,1970,1970,1970,1970,0
20240117,170500,269066429,1970,1970,1970,1970,0
20240117,170400,269066429,1970,1970,1970,1970,0
20240117,170300,269066429,1970,1970,1970,1970,0
20240117,170200,269066429,1970,1970,1970,1970,0
20240117,170100,269066429,1970,1970,1970,1970,0
20240117,170000,269066429,1970,1970,1970,1970,0
20240117,165900,269066429,1970,1970,1970,1970,0
20240117,165800,269066429,1970,1970,1970,1970,0
20240117,165700,269066429,1970,1970,1970,1970,0
20240117,165600,269066429,1970,1970,1970,1970,0
20240117,165500,269066429,1970,1970,1970,1970,0
20240117,165400,269066429,1970,1970,1970,1970,0
20240117,165300,269066429,1970,1970,1970,1970,0
20240117,165200,269066429,1970,1970,1970,1970,0
20240117,165100,269066429,1970,1970,1970,1970,0
20240117,165000,269066429,1970,1970,1970,1970,0
20240117,164900,269066429,1970,1970,1970,1970,0
20240117,164800,269066429,1970,1970,1970,1970,0
20240117,164700,269066429,1970,1970,1970,1970,0
20240117,164600,269066429,1970,1970,1970,1970,0
20240117,164500,269066429,1970,1970,1970,1970,0
20240117,164400,269066429,1970,1970,1970,1970,1760
20240117,164300,269066429,1970,1970,1970,1970,0
20240117,164200,269066429,1970,1970,1970,1970,0
20240117,164100,269066429,1970,1970,1970,1970,0
20240117,164000,269066429,1970,1970,1970,1970,0
20240117,163900,269066429,1970,1970,1970,1970,0
20240117,163800,269066429,1970,1970,1970,1970,0
20240117,163700,269066429,1970,1970,1970,1970,0
20240117,163600,269066429,1970,1970,1970,1970,0
20240117,163500,269066429,1970,1970,1970,1970,0
20240117,163400,269066429,1970,1970,1970,1970,0
20240117,163300,269066429,1970,1970,1970,1970,0
20240117,163200,269066429,1970,1970,1970,1970,0
20240117,163100,269066429,1970,1970,1970,1970,0
20240117,163000,269066429,1970,1970,1970,1970,0
20240117,162900,269066429,1970,1970,1970,1970,0
20240117,162800,269066429,1970,1970,1970,1970,0
20240117,162700,269066429,1970,1970,1970,1970,0
20240117,162600,269066429,1970,1970,1970,1970,0
20240117,162500,269066429,1970,1970,1970,1970,0
20240117,162400,269066429,1970,1970,1970,1970,0
20240117,162300,269066429,1970,1970,1970,1970,0
20240117,162200,269066429,1970,1970,1970,1970,0
20240117,162100,269066429,1970,1970,1970,1970,0
20240117,162000,269066429,1970,1970,1970,1970,0
20240117,161900,269066429,1970,1970,1970,1970,0
20240117,161800,269066429,1970,1970,1970,1970,0
20240117,161700,269066429,1970,1970,1970,1970,0
20240117,161600,269066429,1970,1970,1970,1970,0
20240117,161500,269066429,1970,1970,1970,1970,0
20240117,161400,269066429,1970,1970,1970,1970,1760
20240117,161300,269066429,1970,1970,1970,1970,0
20240117,161200,269066429,1970,1970,1970,1970,0
20240117,161100,269066429,1970,1970,1970,1970,0
20240117,161000,269066429,1970,1970,1970,1970,0
20240117,160900,269066429,1970,1970,1970,1970,0
20240117,160800,269066429,1970,1970,1970,1970,0
20240117,160700,269066429,1970,1970,1970,1970,0
20240117,160600,269066429,1970,1970,1970,1970,0
20240117,160500,269066429,1970,1970,1970,1970,0
20240117,160400,269066429,1970,1970,1970,1970,0
20240117,160300,269066429,1970,1970,1970,1970,0
20240117,160200,269066429,1970,1970,1970,1970,0
20240117,160100,269066429,1970,1970,1970,1970,0
20240117,160000,269066429,1970,1970,1970,1970,0
20240117,155900,269066429,1970,1970,1970,1970,0
20240117,155800,269066429,1970,1970,1970,1970,0
20240117,155700,269066429,1970,1970,1970,1970,0
20240117,155600,269066429,1970,1970,1970,1970,0
20240117,155500,269066429,1970,1970,1970,1970,0
20240117,155400,269066429,1970,1970,1970,1970,0
20240117,155300,269066429,1970,1970,1970,1970,0
20240117,155200,269066429,1970,1970,1970,1970,0
20240117,155100,269066429,1970,1970,1970,1970,0
20240117,155000,269066429,1970,1970,1970,1970,0
20240117,154900,269066429,1970,1970,1970,1970,0
20240117,154800,269066429,1970,1970,1970,1970,0
20240117,154700,269066429,1970,1970,1970,1970,0
20240117,154600,269066429,1970,1970,1970,1970,0
20240117,154500,269066429,1970,1970,1970,1970,0
20240117,154400,269066429,1970,1970,1970,1970,1760
20240117,154300,269066429,1970,1970,1970,1970,0
20240117,154200,269066429,1970,1970,1970,1970,0
20240117,154100,269066429,1970,1970,1970,1970,0
20240117,154000,269066429,1970,1970,1970,1970,0
20240117,153900,269066429,1970,1970,1970,1970,0
20240117,153800,269066429,1970,1970,1970,1970,0
20240117,153700,269066429,1970,1970,1970,1970,0
20240117,153600,269066429,1970,1970,1970,1970,0
20240117,153500,269066429,1970,1970,1970,1970,0
20240117,153400,269066429,1970,1970,1970,1970,0
20240117,153300,269066429,1970,1970,1970,1970,0
20240117,153200,269066429,1970,1970,1970,1970,0
20240117,153100,269066429,1970,1970,1970,1970,0
20240117,153000,269066429,1970,1970,1970,1970,1760
20240117,152900,265599229,1978,1978,1978,1978,0
20240117,152800,265599229,1978,1978,1978,1978,0
20240117,152700,265599229,1978,1978,1978,1978,0
20240117,152600,265599229,1978,1978,1978,1978,0
20240117,152500,265599229,1978,1978,1978,1978,0
20240117,152400,265599229,1978,1978,1978,1978,0
20240117,152300,265599229,1978,1978,1978,1978,0
20240117,152200,265599229,1978,1978,1978,1978,0
20240117,152100,265599229,1978,1978,1978,1978,0
20240117,152000,265599229,1978,1978,1978,1978,0
20240117,151900,265599229,1978,1978,1978,1978,0
20240117,151800,265599229,1978,1978,1978,1978,0
20240117,151700,265599229,1978,1978,1978,1978,0
20240117,151600,265599229,1978,1978,1978,1978,0
20240117,151500,265599229,1978,1978,1978,1978,0
20240117,151400,265599229,1978,1978,1978,1978,0
20240117,151300,265599229,1978,1978,1978,1978,0
20240117,151200,265599229,1978,1976,1978,1976,10
20240117,151100,265579461,1976,1976,1976,1976,6
20240117,151000,265567605,1976,1975,1976,1975,19
20240117,150900,265530066,1975,1975,1975,1975,2
20240117,150800,265526116,1975,1975,1975,1975,2
20240117,150700,265522166,1975,1975,1975,1975,1
20240117,150600,265520191,1975,1975,1975,1975,50
20240117,150500,265421441,1975,1975,1975,1975,0
20240117,150400,265421441,1975,1975,1975,1975,0
20240117,150300,265421441,1975,1975,1975,1975,234
20240117,150200,264959291,1975,1975,1975,1975,0
20240117,150100,264959291,1975,1975,1975,1975,0
20240117,150000,264959291,1975,1975,1975,1975,44
20240117,145900,264872391,1975,1972,1975,1972,23
20240117,145800,264827032,1972,1971,1972,1971,2
20240117,145700,264823089,1970,1970,1971,1970,281
20240117,145600,264269453,1972,1972,1972,1972,1
20240117,145500,264267481,1967,1967,1967,1967,0
20240117,145400,264267481,1967,1967,1967,1967,0
20240117,145300,264267481,1967,1967,1967,1967,0
20240117,145200,264267481,1967,1967,1967,1967,0
20240117,145100,264267481,1967,1969,1969,1967,1000
20240117,145000,262300382,1968,1968,1968,1968,0
20240117,144900,262300382,1968,1968,1968,1968,4
20240117,144800,262292510,1967,1968,1968,1967,442
20240117,144700,261423063,1968,1968,1968,1968,0
20240117,144600,261423063,1968,1969,1969,1968,675
20240117,144500,260094651,1970,1970,1970,1970,34
20240117,144400,260027671,1970,1970,1970,1970,0
20240117,144300,260027671,1970,1969,1970,1969,54
20240117,144200,259921312,1970,1970,1970,1970,33
20240117,144100,259856302,1970,1970,1970,1970,0
20240117,144000,259856302,1970,1970,1970,1970,33
20240117,143900,259791292,1970,1970,1970,1970,0
20240117,143800,259791292,1970,1970,1970,1970,33
20240117,143700,259726282,1970,1970,1970,1970,65
20240117,143600,259598232,1970,1970,1970,1970,2
20240117,143500,259594292,1968,1968,1968,1968,0
20240117,143400,259594292,1968,1968,1968,1968,0
20240117,143300,259594292,1968,1969,1969,1968,979
20240117,143200,257667587,1968,1968,1968,1968,0
20240117,143100,257667587,1968,1970,1970,1968,470
20240117,143000,256742314,1969,1970,1970,1969,327
20240117,142900,256098418,1968,1968,1968,1968,0
20240117,142800,256098418,1968,1968,1968,1968,235
20240117,142700,255635938,1968,1968,1968,1968,0
20240117,142600,255635938,1968,1968,1968,1968,34
20240117,142500,255569026,1968,1968,1968,1968,1034
20240117,142400,253534114,1968,1968,1968,1968,0
20240117,142300,253534114,1968,1968,1968,1968,33
20240117,142200,253469170,1968,1968,1968,1968,0
20240117,142100,253469170,1968,1967,1968,1967,320
20240117,142000,252839697,1968,1968,1968,1968,33
20240117,141900,252774753,1968,1968,1968,1968,0
20240117,141800,252774753,1968,1968,1968,1968,33
20240117,141700,252709809,1968,1967,1968,1967,319
20240117,141600,252082335,1967,1967,1967,1967,32
20240117,141500,252019391,1968,1968,1968,1968,33
20240117,141400,251954447,1968,1968,1968,1968,34
20240117,141300,251887535,1968,1968,1968,1968,0
20240117,141200,251887535,1968,1969,1969,1968,50
20240117,141100,251789102,1968,1969,1969,1968,80
20240117,141000,251631629,1969,1969,1969,1969,0
20240117,140900,251631629,1969,1969,1969,1969,33
20240117,140800,251566652,1969,1969,1969,1969,33
20240117,140700,251501675,1969,1969,1969,1969,0
20240117,140600,251501675,1969,1969,1969,1969,33
20240117,140500,251436698,1969,1969,1969,1969,1
20240117,140400,251434729,1969,1969,1969,1969,34
20240117,140300,251367783,1969,1969,1969,1969,33
20240117,140200,251302806,1969,1969,1969,1969,0
20240117,140100,251302806,1969,1969,1969,1969,33
20240117,140000,251237829,1969,1969,1969,1969,33
20240117,135900,251172852,1969,1969,1969,1969,55
20240117,135800,251064557,1969,1969,1969,1969,1033
20240117,135700,249030580,1969,1969,1969,1969,1000
20240117,135600,247061580,1968,1968,1968,1968,0
20240117,135500,247061580,1968,1969,1969,1968,1033
20240117,135400,245028603,1968,1968,1968,1968,1039
20240117,135300,242983851,1968,1968,1968,1968,0
20240117,135200,242983851,1968,1969,1969,1968,217
20240117,135100,242556762,1969,1969,1969,1969,33
20240117,135000,242491785,1968,1968,1968,1968,150
20240117,134900,242196585,1969,1969,1969,1969,33
20240117,134800,242131608,1969,1969,1969,1969,33
20240117,134700,242066631,1968,1968,1968,1968,0
20240117,134600,242066631,1968,1968,1968,1968,33
20240117,134500,242001687,1968,1968,1968,1968,33
20240117,134400,241936743,1967,1967,1967,1967,0
20240117,134300,241936743,1967,1967,1967,1967,0
20240117,134200,241936743,1967,1967,1967,1967,33
20240117,134100,241871832,1966,1966,1966,1966,0
20240117,134000,241871832,1966,1966,1966,1966,4
20240117,133900,241863968,1966,1966,1966,1966,30
20240117,133800,241804988,1965,1965,1965,1965,132
20240117,133700,241545608,1965,1969,1969,1965,471
20240117,133600,240619418,1969,1969,1969,1969,33
20240117,133500,240554441,1969,1969,1969,1969,33
20240117,133400,240489464,1969,1969,1969,1969,219
20240117,133300,240058253,1971,1971,1971,1971,0
20240117,133200,240058253,1971,1970,1971,1970,1034
20240117,133100,238021239,1970,1970,1970,1970,33
20240117,133000,237956229,1970,1970,1970,1970,33
20240117,132900,237891219,1971,1971,1971,1971,33
20240117,132800,237826176,1969,1969,1969,1969,0
20240117,132700,237826176,1969,1969,1969,1969,0
20240117,132600,237826176,1969,1969,1969,1969,50
20240117,132500,237727726,1969,1970,1970,1969,69
20240117,132400,237591832,1970,1970,1970,1970,33
20240117,132300,237526822,1971,1971,1971,1971,34
20240117,132200,237459808,1969,1969,1969,1969,0
20240117,132100,237459808,1969,1969,1969,1969,0
20240117,132000,237459808,1969,1969,1969,1969,0
20240117,131900,237459808,1969,1969,1969,1969,10
20240117,131800,237440118,1970,1970,1970,1970,33
20240117,131700,237375108,1969,1969,1969,1969,23
20240117,131600,237329821,1969,1970,1970,1969,17
20240117,131500,237296347,1971,1970,1971,1970,70
20240117,131400,237158414,1971,1970,1971,1970,156
20240117,131300,236850940,1969,1969,1969,1969,1
20240117,131200,236848971,1965,1965,1965,1965,0
20240117,131100,236848971,1965,1965,1965,1965,0
20240117,131000,236848971,1965,1965,1965,1965,0
20240117,130900,236848971,1965,1965,1965,1965,0
20240117,130800,236848971,1965,1965,1965,1965,0
20240117,130700,236848971,1965,1965,1965,1965,35
20240117,130600,236780196,1970,1970,1970,1970,0
20240117,130500,236780196,1970,1970,1970,1970,0
20240117,130400,236780196,1970,1970,1970,1970,0
20240117,130300,236780196,1970,1970,1970,1970,0
20240117,130200,236780196,1970,1970,1970,1970,2
20240117,130100,236776256,1969,1967,1969,1967,2539
20240117,130000,231777692,1969,1969,1969,1969,0
20240117,125900,231777692,1969,1969,1969,1969,0
20240117,125800,231777692,1969,1969,1969,1969,0
20240117,125700,231777692,1969,1969,1969,1969,0
20240117,125600,231777692,1969,1969,1969,1969,0
20240117,125500,231777692,1969,1969,1969,1969,0
20240117,125400,231777692,1969,1964,1969,1964,3
20240117,125300,231771795,1964,1964,1964,1964,1
20240117,125200,231769831,1964,1964,1964,1964,1
20240117,125100,231767867,1964,1964,1964,1964,0
20240117,125000,231767867,1964,1968,1968,1964,71
20240117,124900,231628411,1969,1969,1969,1969,0
20240117,124800,231628411,1969,1969,1969,1969,2
20240117,124700,231624473,1969,1965,1969,1965,1073
20240117,124600,229515805,1964,1964,1964,1964,22
20240117,124500,229472597,1964,1964,1964,1964,1
20240117,124400,229470633,1965,1965,1965,1965,0
20240117,124300,229470633,1965,1965,1965,1965,0
20240117,124200,229470633,1965,1965,1965,1965,0
20240117,124100,229470633,1965,1965,1965,1965,0
20240117,124000,229470633,1965,1965,1965,1965,5
20240117,123900,229460808,1968,1968,1968,1968,0
20240117,123800,229460808,1968,1968,1968,1968,0
20240117,123700,229460808,1968,1968,1968,1968,0
20240117,123600,229460808,1968,1968,1968,1968,0
20240117,123500,229460808,1968,1968,1968,1968,1
20240117,123400,229458840,1970,1970,1970,1970,0
20240117,123300,229458840,1970,1970,1970,1970,0
20240117,123200,229458840,1970,1970,1970,1970,0
20240117,123100,229458840,1970,1970,1970,1970,0
20240117,123000,229458840,1970,1970,1970,1970,3
20240117,122900,229452930,1972,1972,1972,1972,0
20240117,122800,229452930,1972,1972,1972,1972,0
20240117,122700,229452930,1972,1972,1972,1972,0
20240117,122600,229452930,1972,1972,1972,1972,0
20240117,122500,229452930,1972,1972,1972,1972,0
20240117,122400,229452930,1972,1972,1972,1972,0
20240117,122300,229452930,1972,1972,1972,1972,0
20240117,122200,229452930,1972,1972,1972,1972,0
20240117,122100,229452930,1972,1972,1972,1972,0
20240117,122000,229452930,1972,1972,1972,1972,0
20240117,121900,229452930,1972,1972,1972,1972,0
20240117,121800,229452930,1972,1972,1972,1972,0
20240117,121700,229452930,1972,1972,1972,1972,0
20240117,121600,229452930,1972,1972,1972,1972,0
20240117,121500,229452930,1972,1961,1972,1961,2
20240117,121400,229448997,1961,1961,1961,1961,3
20240117,121300,229443114,1959,1959,1959,1959,0
20240117,121200,229443114,1959,1959,1959,1959,0
20240117,121100,229443114,1959,1959,1959,1959,0
20240117,121000,229443114,1959,1959,1959,1959,0
20240117,120900,229443114,1959,1959,1959,1959,0
20240117,120800,229443114,1959,1959,1959,1959,0
20240117,120700,229443114,1959,1960,1960,1959,146
20240117,120600,229157000,1959,1960,1960,1959,150
20240117,120500,228863067,1959,1959,1959,1959,0
20240117,120400,228863067,1959,1959,1959,1959,0
20240117,120300,228863067,1959,1959,1959,1959,74
20240117,120200,228718101,1960,1961,1961,1960,2126
20240117,120100,224549699,1961,1961,1961,1961,638
20240117,120000,223298581,1962,1964,1964,1962,3606
20240117,115900,216222221,1964,1964,1964,1964,0
20240117,115800,216222221,1964,1964,1964,1964,0
20240117,115700,216222221,1964,1964,1964,1964,400
20240117,115600,215436621,1964,1964,1964,1964,0
20240117,115500,215436621,1964,1964,1964,1964,0
20240117,115400,215436621,1964,1964,1964,1964,70
20240117,115300,215299141,1964,1964,1964,1964,0
20240117,115200,215299141,1964,1964,1964,1964,4
20240117,115100,215291285,1964,1964,1964,1964,0
20240117,115000,215291285,1964,1963,1964,1963,203
20240117,114900,214892776,1963,1963,1963,1963,57
20240117,114800,214780885,1963,1965,1965,1963,4760
20240117,114700,205434487,1964,1964,1964,1964,0
20240117,114600,205434487,1964,1964,1964,1964,0
20240117,114500,205434487,1964,1964,1964,1964,0
20240117,114400,205434487,1964,1964,1964,1964,0
20240117,114300,205434487,1964,1964,1964,1964,0
20240117,114200,205434487,1964,1964,1964,1964,0
20240117,114100,205434487,1964,1966,1966,1964,6652
20240117,114000,192362999,1967,1967,1967,1966,6920
20240117,113900,178757855,1968,1968,1968,1968,3
20240117,113800,178751951,1968,1968,1968,1968,0
20240117,113700,178751951,1968,1968,1968,1968,1
20240117,113600,178749983,1973,1973,1973,1973,0
20240117,113500,178749983,1973,1973,1973,1973,1
20240117,113400,178748010,1966,1966,1966,1966,0
20240117,113300,178748010,1966,1966,1966,1966,0
20240117,113200,178748010,1966,1966,1966,1966,0
20240117,113100,178748010,1966,1967,1967,1966,494
20240117,113000,177776519,1968,1970,1970,1968,105
20240117,112900,177569681,1970,1970,1970,1970,0
20240117,112800,177569681,1970,1970,1970,1970,0
20240117,112700,177569681,1970,1970,1970,1970,600
20240117,112600,176387681,1972,1972,1972,1972,700
20240117,112500,175007281,1973,1974,1974,1973,2620
20240117,112400,169835421,1974,1974,1974,1974,5
20240117,112300,169825551,1973,1973,1973,1973,0
20240117,112200,169825551,1973,1973,1973,1973,0
20240117,112100,169825551,1973,1973,1973,1973,0
20240117,112000,169825551,1973,1973,1973,1973,10
20240117,111900,169805821,1970,1970,1970,1970,0
20240117,111800,169805821,1970,1971,1971,1970,144
20240117,111700,169522111,1970,1970,1970,1970,0
20240117,111600,169522111,1970,1970,1970,1970,0
20240117,111500,169522111,1970,1970,1970,1970,0
20240117,111400,169522111,1970,1970,1970,1970,0
20240117,111300,169522111,1970,1971,1971,1970,2000
20240117,111200,165582080,1970,1970,1970,1970,0
20240117,111100,165582080,1970,1970,1970,1970,0
20240117,111000,165582080,1970,1970,1970,1970,0
20240117,110900,165582080,1970,1970,1970,1970,0
20240117,110800,165582080,1970,1970,1970,1970,0
20240117,110700,165582080,1970,1968,1970,1968,403
20240117,110600,164788176,1968,1968,1968,1968,0
20240117,110500,164788176,1968,1968,1968,1968,7
20240117,110400,164774400,1968,1968,1968,1968,0
20240117,110300,164774400,1968,1968,1968,1968,0
20240117,110200,164774400,1968,1968,1968,1968,0
20240117,110100,164774400,1968,1968,1968,1968,100
20240117,110000,164577600,1968,1968,1968,1968,0
20240117,105900,164577600,1968,1968,1968,1968,0
20240117,105800,164577600,1968,1968,1968,1968,0
20240117,105700,164577600,1968,1968,1968,1968,0
20240117,105600,164577600,1968,1968,1968,1968,0
20240117,105500,164577600,1968,1968,1968,1968,0
20240117,105400,164577600,1968,1968,1968,1968,0
20240117,105300,164577600,1968,1968,1968,1968,680
20240117,105200,163239360,1968,1968,1968,1968,580
20240117,105100,162097920,1968,1968,1968,1968,0
20240117,105000,162097920,1968,1968,1968,1968,0
20240117,104900,162097920,1968,1968,1968,1968,0
20240117,104800,162097920,1968,1968,1968,1968,2
20240117,104700,162093984,1968,1968,1968,1968,0
20240117,104600,162093984,1968,1968,1968,1968,0
20240117,104500,162093984,1968,1968,1968,1968,10
20240117,104400,162074304,1969,1969,1969,1969,0
20240117,104300,162074304,1969,1969,1969,1969,100
20240117,104200,161877404,1969,1969,1969,1969,0
20240117,104100,161877404,1969,1969,1969,1969,0
20240117,104000,161877404,1969,1969,1969,1969,0
20240117,103900,161877404,1969,1968,1970,1968,1542
20240117,103800,158842683,1970,1970,1970,1970,0
20240117,103700,158842683,1970,1970,1970,1970,0
20240117,103600,158842683,1970,1970,1970,1970,0
20240117,103500,158842683,1970,1970,1970,1970,0
20240117,103400,158842683,1970,1969,1970,1969,3520
20240117,103300,151911783,1970,1970,1970,1970,2050
20240117,103200,147873283,1971,1971,1971,1971,107
20240117,103100,147662386,1971,1971,1971,1971,103
20240117,103000,147459373,1971,1971,1971,1971,230
20240117,102900,147006043,1971,1971,1971,1971,0
20240117,102800,147006043,1971,1971,1971,1971,0
20240117,102700,147006043,1971,1971,1971,1971,5
20240117,102600,146996188,1971,1971,1971,1970,200
20240117,102500,146601993,1971,1971,1971,1971,0
20240117,102400,146601993,1971,1971,1971,1971,146
20240117,102300,146314227,1971,1971,1971,1971,150
20240117,102200,146018577,1971,1971,1971,1971,4
20240117,102100,146010693,1971,1971,1971,1971,119
20240117,102000,145776144,1972,1972,1972,1972,0
20240117,101900,145776144,1972,1972,1972,1972,0
20240117,101800,145776144,1972,1972,1972,1972,1
20240117,101700,145774172,1972,1970,1972,1970,2615
20240117,101600,140621022,1971,1971,1971,1971,0
20240117,101500,140621022,1971,1971,1971,1971,0
20240117,101400,140621022,1971,1972,1972,1971,1322
20240117,101300,138015306,1972,1972,1972,1972,957
20240117,101200,136128102,1973,1974,1974,1973,2629
20240117,101100,130940585,1974,1974,1974,1974,917
20240117,101000,129130427,1975,1975,1975,1975,98
20240117,100900,128936877,1976,1976,1976,1975,4595
20240117,100800,119859156,1977,1977,1977,1977,2529
20240117,100700,114859323,1976,1976,1976,1976,0
20240117,100600,114859323,1976,1976,1976,1976,310
20240117,100500,114246763,1976,1976,1976,1976,830
20240117,100400,112606683,1976,1977,1977,1976,1772
20240117,100300,109104719,1977,1984,1984,1977,2
20240117,100200,109100758,1976,1976,1976,1976,301
20240117,100100,108505982,1975,1975,1975,1975,0
20240117,100000,108505982,1975,1975,1975,1975,0
20240117,095900,108505982,1975,1975,1975,1975,0
20240117,095800,108505982,1975,1975,1975,1975,0
20240117,095700,108505982,1975,1975,1975,1975,0
20240117,095600,108505982,1975,1975,1975,1975,0
20240117,095500,108505982,1975,1975,1975,1975,0
20240117,095400,108505982,1975,1975,1975,1975,910
20240117,095300,106708732,1975,1975,1975,1975,0
20240117,095200,106708732,1975,1975,1975,1975,0
20240117,095100,106708732,1975,1975,1975,1975,2000
20240117,095000,102758732,1975,1975,1975,1975,20
20240117,094900,102719232,1974,1974,1974,1974,0
20240117,094800,102719232,1974,1975,1975,1974,530
20240117,094700,101672512,1974,1976,1976,1974,513
20240117,094600,100659557,1974,1974,1974,1974,0
20240117,094500,100659557,1974,1974,1974,1974,395
20240117,094400,99879827,1979,1980,1980,1979,210
20240117,094300,99464236,1985,1985,1985,1985,0
20240117,094200,99464236,1985,1985,1985,1985,0
20240117,094100,99464236,1985,1985,1985,1985,100
20240117,094000,99265736,1986,1986,1986,1986,1
20240117,093900,99263750,1986,1974,1986,1974,26
20240117,093800,99212402,1974,1986,1986,1974,27
20240117,093700,99159092,1974,1974,1974,1974,3407
20240117,093600,92433674,1974,1984,1984,1973,20017
20240117,093500,52868997,1985,1987,1987,1985,5982
20240117,093400,40992199,1987,1989,1989,1987,100
20240117,093300,40793399,1989,1986,1989,1986,1738
20240117,093200,37341476,1987,1987,1987,1987,103
20240117,093100,37136815,1989,1989,1989,1989,0
20240117,093000,37136815,1989,1989,1989,1989,0
20240117,092900,37136815,1989,1989,1989,1987,3652
20240117,092800,29879337,1990,1990,1990,1990,11
20240117,092700,29857447,1990,1990,1990,1990,0
20240117,092600,29857447,1990,1990,1990,1990,0
20240117,092500,29857447,1990,1990,1990,1990,0
20240117,092400,29857447,1990,1990,1990,1990,26
20240117,092300,29805707,1991,1991,1991,1991,32
20240117,092200,29741995,1991,1991,1991,1991,0
20240117,092100,29741995,1991,1990,1991,1988,2240
20240117,092000,25288542,1991,1991,1991,1991,0
20240117,091900,25288542,1991,1991,1991,1991,0
20240117,091800,25288542,1991,1990,1991,1989,3248
20240117,091700,18828014,1989,1988,1989,1988,72
20240117,091600,18684811,1988,1991,1991,1988,218
20240117,091500,18251143,1991,1991,1991,1991,0
20240117,091400,18251143,1991,1991,1991,1991,111
20240117,091300,18030142,1991,1991,1991,1991,0
20240117,091200,18030142,1991,1991,1991,1991,111
20240117,091100,17809141,1985,1985,1985,1985,0
20240117,091000,17809141,1985,1985,1985,1985,658
20240117,090900,16503011,1985,1985,1985,1985,0
20240117,090800,16503011,1985,1991,1991,1985,7070
20240117,090700,2441281,1991,1994,1994,1991,118
20240117,090600,2206292,1994,1994,1994,1994,0
20240117,090500,2206292,1994,1994,1994,1994,0
20240117,090400,2206292,1994,1994,1994,1994,1
20240117,090300,2204298,1994,1994,1994,1994,0
20240117,090200,2204298,1994,1995,1995,1992,460
20240117,090100,1287748,1993,1995,1998,1993,640
20240117,090000,11970,1995,1995,1995,1995,6