KissMeData/011280/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185600,98772194,1970,1970,1970,1970,2064
20241213,185500,98772194,1970,1970,1970,1970,0
20241213,185400,98772194,1970,1970,1970,1970,0
20241213,185300,98772194,1970,1970,1970,1970,0
20241213,185200,98772194,1970,1970,1970,1970,0
20241213,185100,98772194,1970,1970,1970,1970,0
20241213,185000,98772194,1970,1970,1970,1970,0
20241213,184900,98772194,1970,1970,1970,1970,0
20241213,184800,98772194,1970,1970,1970,1970,0
20241213,184700,98772194,1970,1970,1970,1970,0
20241213,184600,98772194,1970,1970,1970,1970,0
20241213,184500,98772194,1970,1970,1970,1970,0
20241213,184400,98772194,1970,1970,1970,1970,0
20241213,184300,98772194,1970,1970,1970,1970,0
20241213,184200,98772194,1970,1970,1970,1970,0
20241213,184100,98772194,1970,1970,1970,1970,0
20241213,184000,98772194,1970,1970,1970,1970,0
20241213,183900,98772194,1970,1970,1970,1970,0
20241213,183800,98772194,1970,1970,1970,1970,0
20241213,183700,98772194,1970,1970,1970,1970,0
20241213,183600,98772194,1970,1970,1970,1970,0
20241213,183500,98772194,1970,1970,1970,1970,0
20241213,183400,98772194,1970,1970,1970,1970,0
20241213,183300,98772194,1970,1970,1970,1970,0
20241213,183200,98772194,1970,1970,1970,1970,0
20241213,183100,98772194,1970,1970,1970,1970,0
20241213,183000,98772194,1970,1970,1970,1970,0
20241213,182900,98772194,1970,1970,1970,1970,0
20241213,182800,98772194,1970,1970,1970,1970,0
20241213,182700,98772194,1970,1970,1970,1970,0
20241213,182600,98772194,1970,1970,1970,1970,2064
20241213,182500,98772194,1970,1970,1970,1970,0
20241213,182400,98772194,1970,1970,1970,1970,0
20241213,182300,98772194,1970,1970,1970,1970,0
20241213,182200,98772194,1970,1970,1970,1970,0
20241213,182100,98772194,1970,1970,1970,1970,0
20241213,182000,98772194,1970,1970,1970,1970,0
20241213,181900,98772194,1970,1970,1970,1970,0
20241213,181800,98772194,1970,1970,1970,1970,0
20241213,181700,98772194,1970,1970,1970,1970,0
20241213,181600,98772194,1970,1970,1970,1970,0
20241213,181500,98772194,1970,1970,1970,1970,0
20241213,181400,98772194,1970,1970,1970,1970,0
20241213,181300,98772194,1970,1970,1970,1970,0
20241213,181200,98772194,1970,1970,1970,1970,0
20241213,181100,98772194,1970,1970,1970,1970,0
20241213,181000,98772194,1970,1970,1970,1970,0
20241213,180900,98772194,1970,1970,1970,1970,0
20241213,180800,98772194,1970,1970,1970,1970,0
20241213,180700,98772194,1970,1970,1970,1970,0
20241213,180600,98772194,1970,1970,1970,1970,0
20241213,180500,98772194,1970,1970,1970,1970,0
20241213,180400,98772194,1970,1970,1970,1970,0
20241213,180300,98772194,1970,1970,1970,1970,0
20241213,180200,98772194,1970,1970,1970,1970,0
20241213,180100,98772194,1970,1970,1970,1970,0
20241213,180000,98772194,1970,1970,1970,1970,0
20241213,175900,98772194,1970,1970,1970,1970,0
20241213,175800,98772194,1970,1970,1970,1970,0
20241213,175700,98772194,1970,1970,1970,1970,0
20241213,175600,98772194,1970,1970,1970,1970,2064
20241213,175500,98772194,1970,1970,1970,1970,0
20241213,175400,98772194,1970,1970,1970,1970,0
20241213,175300,98772194,1970,1970,1970,1970,0
20241213,175200,98772194,1970,1970,1970,1970,0
20241213,175100,98772194,1970,1970,1970,1970,0
20241213,175000,98772194,1970,1970,1970,1970,0
20241213,174900,98772194,1970,1970,1970,1970,0
20241213,174800,98772194,1970,1970,1970,1970,0
20241213,174700,98772194,1970,1970,1970,1970,0
20241213,174600,98772194,1970,1970,1970,1970,0
20241213,174500,98772194,1970,1970,1970,1970,0
20241213,174400,98772194,1970,1970,1970,1970,0
20241213,174300,98772194,1970,1970,1970,1970,0
20241213,174200,98772194,1970,1970,1970,1970,0
20241213,174100,98772194,1970,1970,1970,1970,0
20241213,174000,98772194,1970,1970,1970,1970,0
20241213,173900,98772194,1970,1970,1970,1970,0
20241213,173800,98772194,1970,1970,1970,1970,0
20241213,173700,98772194,1970,1970,1970,1970,0
20241213,173600,98772194,1970,1970,1970,1970,0
20241213,173500,98772194,1970,1970,1970,1970,0
20241213,173400,98772194,1970,1970,1970,1970,0
20241213,173300,98772194,1970,1970,1970,1970,0
20241213,173200,98772194,1970,1970,1970,1970,0
20241213,173100,98772194,1970,1970,1970,1970,0
20241213,173000,98772194,1970,1970,1970,1970,0
20241213,172900,98772194,1970,1970,1970,1970,0
20241213,172800,98772194,1970,1970,1970,1970,0
20241213,172700,98772194,1970,1970,1970,1970,0
20241213,172600,98772194,1970,1970,1970,1970,2064
20241213,172500,98772194,1970,1970,1970,1970,0
20241213,172400,98772194,1970,1970,1970,1970,0
20241213,172300,98772194,1970,1970,1970,1970,0
20241213,172200,98772194,1970,1970,1970,1970,0
20241213,172100,98772194,1970,1970,1970,1970,0
20241213,172000,98772194,1970,1970,1970,1970,0
20241213,171900,98772194,1970,1970,1970,1970,0
20241213,171800,98772194,1970,1970,1970,1970,0
20241213,171700,98772194,1970,1970,1970,1970,0
20241213,171600,98772194,1970,1970,1970,1970,0
20241213,171500,98772194,1970,1970,1970,1970,0
20241213,171400,98772194,1970,1970,1970,1970,0
20241213,171300,98772194,1970,1970,1970,1970,0
20241213,171200,98772194,1970,1970,1970,1970,0
20241213,171100,98772194,1970,1970,1970,1970,0
20241213,171000,98772194,1970,1970,1970,1970,0
20241213,170900,98772194,1970,1970,1970,1970,0
20241213,170800,98772194,1970,1970,1970,1970,0
20241213,170700,98772194,1970,1970,1970,1970,0
20241213,170600,98772194,1970,1970,1970,1970,0
20241213,170500,98772194,1970,1970,1970,1970,0
20241213,170400,98772194,1970,1970,1970,1970,0
20241213,170300,98772194,1970,1970,1970,1970,0
20241213,170200,98772194,1970,1970,1970,1970,0
20241213,170100,98772194,1970,1970,1970,1970,0
20241213,170000,98772194,1970,1970,1970,1970,0
20241213,165900,98772194,1970,1970,1970,1970,0
20241213,165800,98772194,1970,1970,1970,1970,0
20241213,165700,98772194,1970,1970,1970,1970,0
20241213,165600,98772194,1970,1970,1970,1970,2064
20241213,165500,98772194,1970,1970,1970,1970,0
20241213,165400,98772194,1970,1970,1970,1970,0
20241213,165300,98772194,1970,1970,1970,1970,0
20241213,165200,98772194,1970,1970,1970,1970,0
20241213,165100,98772194,1970,1970,1970,1970,0
20241213,165000,98772194,1970,1970,1970,1970,0
20241213,164900,98772194,1970,1970,1970,1970,0
20241213,164800,98772194,1970,1970,1970,1970,0
20241213,164700,98772194,1970,1970,1970,1970,0
20241213,164600,98772194,1970,1970,1970,1970,0
20241213,164500,98772194,1970,1970,1970,1970,0
20241213,164400,98772194,1970,1970,1970,1970,0
20241213,164300,98772194,1970,1970,1970,1970,0
20241213,164200,98772194,1970,1970,1970,1970,0
20241213,164100,98772194,1970,1970,1970,1970,0
20241213,164000,98772194,1970,1970,1970,1970,0
20241213,163900,98772194,1970,1970,1970,1970,0
20241213,163800,98772194,1970,1970,1970,1970,0
20241213,163700,98772194,1970,1970,1970,1970,0
20241213,163600,98772194,1970,1970,1970,1970,0
20241213,163500,98772194,1970,1970,1970,1970,0
20241213,163400,98772194,1970,1970,1970,1970,0
20241213,163300,98772194,1970,1970,1970,1970,0
20241213,163200,98772194,1970,1970,1970,1970,0
20241213,163100,98772194,1970,1970,1970,1970,0
20241213,163000,98772194,1970,1970,1970,1970,0
20241213,162900,98772194,1970,1970,1970,1970,0
20241213,162800,98772194,1970,1970,1970,1970,0
20241213,162700,98772194,1970,1970,1970,1970,0
20241213,162600,98772194,1970,1970,1970,1970,2064
20241213,162500,98772194,1970,1970,1970,1970,0
20241213,162400,98772194,1970,1970,1970,1970,0
20241213,162300,98772194,1970,1970,1970,1970,0
20241213,162200,98772194,1970,1970,1970,1970,0
20241213,162100,98772194,1970,1970,1970,1970,0
20241213,162000,98772194,1970,1970,1970,1970,0
20241213,161900,98772194,1970,1970,1970,1970,0
20241213,161800,98772194,1970,1970,1970,1970,0
20241213,161700,98772194,1970,1970,1970,1970,0
20241213,161600,98772194,1970,1970,1970,1970,0
20241213,161500,98772194,1970,1970,1970,1970,0
20241213,161400,98772194,1970,1970,1970,1970,0
20241213,161300,98772194,1970,1970,1970,1970,0
20241213,161200,98772194,1970,1970,1970,1970,0
20241213,161100,98772194,1970,1970,1970,1970,0
20241213,161000,98772194,1970,1970,1970,1970,0
20241213,160900,98772194,1970,1970,1970,1970,0
20241213,160800,98772194,1970,1970,1970,1970,0
20241213,160700,98772194,1970,1970,1970,1970,0
20241213,160600,98772194,1970,1970,1970,1970,0
20241213,160500,98772194,1970,1970,1970,1970,0
20241213,160400,98772194,1970,1970,1970,1970,0
20241213,160300,98772194,1970,1970,1970,1970,0
20241213,160200,98772194,1970,1970,1970,1970,0
20241213,160100,98772194,1970,1970,1970,1970,0
20241213,160000,98772194,1970,1970,1970,1970,0
20241213,155900,98772194,1970,1970,1970,1970,0
20241213,155800,98772194,1970,1970,1970,1970,0
20241213,155700,98772194,1970,1970,1970,1970,0
20241213,155600,98772194,1970,1970,1970,1970,2064
20241213,155500,98772194,1970,1970,1970,1970,0
20241213,155400,98772194,1970,1970,1970,1970,0
20241213,155300,98772194,1970,1970,1970,1970,0
20241213,155200,98772194,1970,1970,1970,1970,0
20241213,155100,98772194,1970,1970,1970,1970,0
20241213,155000,98772194,1970,1970,1970,1970,0
20241213,154900,98772194,1970,1970,1970,1970,0
20241213,154800,98772194,1970,1970,1970,1970,0
20241213,154700,98772194,1970,1970,1970,1970,0
20241213,154600,98772194,1970,1970,1970,1970,0
20241213,154500,98772194,1970,1970,1970,1970,0
20241213,154400,98772194,1970,1970,1970,1970,0
20241213,154300,98772194,1970,1970,1970,1970,0
20241213,154200,98772194,1970,1970,1970,1970,0
20241213,154100,98772194,1970,1970,1970,1970,0
20241213,154000,98772194,1970,1970,1970,1970,0
20241213,153900,98772194,1970,1970,1970,1970,0
20241213,153800,98772194,1970,1970,1970,1970,0
20241213,153700,98772194,1970,1970,1970,1970,0
20241213,153600,98772194,1970,1970,1970,1970,0
20241213,153500,98772194,1970,1970,1970,1970,0
20241213,153400,98772194,1970,1970,1970,1970,0
20241213,153300,98772194,1970,1970,1970,1970,0
20241213,153200,98772194,1970,1970,1970,1970,0
20241213,153100,98772194,1970,1970,1970,1970,0
20241213,153000,98772194,1970,1970,1970,1970,2064
20241213,152900,94706114,1970,1970,1970,1970,0
20241213,152800,94706114,1970,1970,1970,1970,0
20241213,152700,94706114,1970,1970,1970,1970,0
20241213,152600,94706114,1970,1970,1970,1970,0
20241213,152500,94706114,1970,1970,1970,1970,0
20241213,152400,94706114,1970,1970,1970,1970,0
20241213,152300,94706114,1970,1970,1970,1970,0
20241213,152200,94706114,1970,1970,1970,1970,0
20241213,152100,94706114,1970,1970,1970,1970,0
20241213,152000,94706114,1970,1970,1970,1970,0
20241213,151900,94706114,1970,1971,1971,1970,2075
20241213,151800,90617909,1974,1973,1974,1973,3
20241213,151700,90611989,1972,1972,1972,1972,50
20241213,151600,90513389,1974,1974,1974,1974,0
20241213,151500,90513389,1974,1974,1974,1974,633
20241213,151400,89263847,1977,1977,1977,1977,910
20241213,151300,87464777,1977,1977,1977,1977,100
20241213,151200,87267077,1977,1977,1977,1977,0
20241213,151100,87267077,1977,1977,1977,1977,29
20241213,151000,87209744,1977,1977,1977,1977,10
20241213,150900,87189974,1976,1976,1976,1976,0
20241213,150800,87189974,1976,1976,1976,1976,0
20241213,150700,87189974,1976,1976,1976,1976,0
20241213,150600,87189974,1976,1976,1976,1976,0
20241213,150500,87189974,1976,1976,1976,1976,109
20241213,150400,86974590,1976,1976,1976,1976,0
20241213,150300,86974590,1976,1976,1976,1976,0
20241213,150200,86974590,1976,1976,1976,1976,0
20241213,150100,86974590,1976,1976,1976,1976,1
20241213,150000,86972614,1977,1977,1977,1977,0
20241213,145900,86972614,1977,1977,1977,1977,69
20241213,145800,86836201,1977,1977,1977,1977,0
20241213,145700,86836201,1977,1977,1977,1977,1
20241213,145600,86834224,1974,1974,1974,1974,2
20241213,145500,86830276,1977,1977,1977,1977,0
20241213,145400,86830276,1977,1977,1977,1977,0
20241213,145300,86830276,1977,1977,1977,1977,0
20241213,145200,86830276,1977,1977,1977,1977,241
20241213,145100,86353819,1977,1977,1977,1977,1
20241213,145000,86351842,1970,1975,1975,1970,3000
20241213,144900,80435615,1978,1978,1978,1978,0
20241213,144800,80435615,1978,1978,1978,1978,500
20241213,144700,79446615,1977,1978,1978,1977,997
20241213,144600,77474611,1978,1978,1978,1978,0
20241213,144500,77474611,1978,1977,1978,1977,90
20241213,144400,77296640,1977,1976,1977,1976,300
20241213,144300,76703590,1977,1977,1977,1977,0
20241213,144200,76703590,1977,1977,1977,1977,0
20241213,144100,76703590,1977,1977,1977,1977,0
20241213,144000,76703590,1977,1977,1977,1977,0
20241213,143900,76703590,1977,1977,1977,1977,0
20241213,143800,76703590,1977,1977,1977,1977,0
20241213,143700,76703590,1977,1977,1977,1977,0
20241213,143600,76703590,1977,1977,1977,1977,0
20241213,143500,76703590,1977,1977,1977,1977,0
20241213,143400,76703590,1977,1977,1977,1977,13
20241213,143300,76677889,1977,1977,1977,1977,0
20241213,143200,76677889,1977,1977,1977,1977,5
20241213,143100,76668004,1977,1977,1977,1977,0
20241213,143000,76668004,1977,1977,1977,1977,50
20241213,142900,76569154,1976,1976,1976,1976,100
20241213,142800,76371554,1976,1976,1976,1976,42
20241213,142700,76288562,1976,1976,1976,1976,9
20241213,142600,76270778,1975,1975,1975,1975,0
20241213,142500,76270778,1975,1975,1975,1975,0
20241213,142400,76270778,1975,1977,1977,1975,65
20241213,142300,76142275,1977,1977,1977,1977,180
20241213,142200,75786415,1977,1977,1977,1977,100
20241213,142100,75588715,1977,1977,1977,1977,0
20241213,142000,75588715,1977,1977,1977,1977,0
20241213,141900,75588715,1977,1977,1977,1977,23
20241213,141800,75543244,1977,1977,1977,1977,0
20241213,141700,75543244,1977,1977,1977,1977,0
20241213,141600,75543244,1977,1977,1977,1977,0
20241213,141500,75543244,1977,1977,1977,1977,0
20241213,141400,75543244,1977,1977,1977,1977,23
20241213,141300,75497773,1977,1977,1977,1977,10
20241213,141200,75478003,1977,1977,1977,1977,50
20241213,141100,75379153,1977,1977,1977,1977,1
20241213,141000,75377176,1969,1969,1969,1969,0
20241213,140900,75377176,1969,1969,1969,1969,0
20241213,140800,75377176,1969,1976,1976,1969,4642
20241213,140700,66218456,1977,1977,1977,1977,1179
20241213,140600,63887573,1977,1977,1977,1977,50
20241213,140500,63788723,1977,1977,1977,1977,25
20241213,140400,63739298,1976,1976,1976,1976,0
20241213,140300,63739298,1976,1976,1976,1976,0
20241213,140200,63739298,1976,1977,1977,1976,63
20241213,140100,63614800,1976,1976,1976,1976,5
20241213,140000,63604920,1976,1976,1976,1976,0
20241213,135900,63604920,1976,1976,1976,1976,0
20241213,135800,63604920,1976,1976,1976,1976,77
20241213,135700,63452768,1974,1975,1975,1974,653
20241213,135600,62163600,1975,1975,1975,1975,0
20241213,135500,62163600,1975,1975,1975,1975,120
20241213,135400,61926600,1975,1975,1975,1975,0
20241213,135300,61926600,1975,1975,1975,1975,78
20241213,135200,61772550,1974,1974,1974,1974,0
20241213,135100,61772550,1974,1974,1974,1974,0
20241213,135000,61772550,1974,1976,1976,1974,301
20241213,134900,61177776,1973,1973,1973,1973,0
20241213,134800,61177776,1973,1973,1973,1973,0
20241213,134700,61177776,1973,1973,1973,1973,0
20241213,134600,61177776,1973,1973,1973,1973,0
20241213,134500,61177776,1973,1973,1973,1973,400
20241213,134400,60388576,1976,1976,1976,1976,53
20241213,134300,60283848,1976,1976,1976,1976,0
20241213,134200,60283848,1976,1976,1976,1976,14
20241213,134100,60256184,1976,1976,1976,1976,0
20241213,134000,60256184,1976,1976,1976,1976,3
20241213,133900,60250256,1976,1976,1976,1976,0
20241213,133800,60250256,1976,1976,1976,1976,1
20241213,133700,60248280,1976,1973,1976,1973,83
20241213,133600,60084518,1976,1973,1976,1973,391
20241213,133500,59313072,1973,1973,1973,1973,0
20241213,133400,59313072,1973,1973,1973,1973,0
20241213,133300,59313072,1973,1973,1973,1973,0
20241213,133200,59313072,1973,1973,1973,1973,0
20241213,133100,59313072,1973,1973,1973,1973,0
20241213,133000,59313072,1973,1973,1973,1973,0
20241213,132900,59313072,1973,1973,1973,1973,0
20241213,132800,59313072,1973,1973,1973,1973,0
20241213,132700,59313072,1973,1973,1973,1973,0
20241213,132600,59313072,1973,1973,1973,1973,0
20241213,132500,59313072,1973,1973,1973,1973,9
20241213,132400,59295315,1975,1975,1975,1975,0
20241213,132300,59295315,1975,1975,1975,1975,100
20241213,132200,59097815,1975,1975,1975,1975,100
20241213,132100,58900315,1975,1975,1975,1975,0
20241213,132000,58900315,1975,1975,1975,1975,0
20241213,131900,58900315,1975,1975,1975,1975,258
20241213,131800,58390765,1975,1975,1975,1975,42
20241213,131700,58307815,1976,1976,1976,1976,0
20241213,131600,58307815,1976,1976,1976,1976,13
20241213,131500,58282127,1975,1975,1975,1975,0
20241213,131400,58282127,1975,1975,1975,1975,22
20241213,131300,58238677,1975,1975,1975,1975,498
20241213,131200,57255127,1975,1975,1975,1975,0
20241213,131100,57255127,1975,1975,1975,1975,0
20241213,131000,57255127,1975,1975,1975,1975,0
20241213,130900,57255127,1975,1975,1975,1975,0
20241213,130800,57255127,1975,1975,1975,1975,0
20241213,130700,57255127,1975,1975,1975,1975,0
20241213,130600,57255127,1975,1975,1975,1975,0
20241213,130500,57255127,1975,1975,1975,1975,0
20241213,130400,57255127,1975,1975,1975,1975,250
20241213,130300,56761377,1975,1975,1975,1975,0
20241213,130200,56761377,1975,1975,1975,1975,300
20241213,130100,56168877,1975,1975,1975,1975,1172
20241213,130000,53854177,1975,1977,1977,1975,14
20241213,125900,53826519,1976,1976,1976,1976,0
20241213,125800,53826519,1976,1976,1977,1976,203
20241213,125700,53425388,1976,1976,1976,1976,1
20241213,125600,53423412,1977,1975,1977,1975,103
20241213,125500,53219981,1977,1977,1977,1977,3
20241213,125400,53214050,1977,1977,1977,1977,0
20241213,125300,53214050,1977,1977,1977,1977,3
20241213,125200,53208119,1977,1977,1977,1977,3
20241213,125100,53202188,1977,1977,1977,1977,10
20241213,125000,53182418,1977,1977,1977,1977,3
20241213,124900,53176487,1977,1977,1977,1977,0
20241213,124800,53176487,1977,1977,1977,1977,3
20241213,124700,53170556,1977,1977,1977,1977,3
20241213,124600,53164625,1977,1977,1977,1977,0
20241213,124500,53164625,1977,1977,1977,1977,24
20241213,124400,53117177,1977,1977,1977,1977,3
20241213,124300,53111246,1977,1977,1977,1977,0
20241213,124200,53111246,1977,1975,1977,1975,32
20241213,124100,53048040,1977,1975,1977,1975,103
20241213,124000,52844609,1977,1977,1977,1977,0
20241213,123900,52844609,1977,1977,1977,1977,3
20241213,123800,52838678,1977,1977,1977,1977,0
20241213,123700,52838678,1977,1977,1977,1977,3
20241213,123600,52832747,1977,1977,1977,1977,4
20241213,123500,52824839,1977,1977,1977,1977,0
20241213,123400,52824839,1977,1977,1977,1977,3
20241213,123300,52818908,1977,1978,1978,1977,4
20241213,123200,52810997,1978,1978,1978,1978,0
20241213,123100,52810997,1978,1978,1978,1978,3
20241213,123000,52805063,1978,1978,1978,1978,3
20241213,122900,52799129,1978,1978,1978,1978,0
20241213,122800,52799129,1978,1978,1978,1978,3
20241213,122700,52793195,1978,1978,1978,1978,0
20241213,122600,52793195,1978,1978,1978,1978,3
20241213,122500,52787261,1978,1975,1978,1975,1298
20241213,122400,50222965,1975,1975,1975,1975,0
20241213,122300,50222965,1975,1973,1975,1973,2003
20241213,122200,46268759,1973,1973,1973,1973,3
20241213,122100,46262840,1973,1973,1973,1973,4
20241213,122000,46254948,1973,1973,1973,1973,3
20241213,121900,46249029,1973,1973,1973,1973,0
20241213,121800,46249029,1973,1973,1973,1973,3
20241213,121700,46243110,1973,1973,1973,1973,3
20241213,121600,46237191,1972,1972,1972,1972,100
20241213,121500,46039991,1973,1973,1973,1973,3
20241213,121400,46034072,1973,1973,1973,1973,6
20241213,121300,46022234,1973,1973,1973,1973,27
20241213,121200,45968963,1973,1973,1973,1973,3
20241213,121100,45963044,1973,1973,1973,1973,3
20241213,121000,45957125,1972,1972,1972,1972,0
20241213,120900,45957125,1972,1972,1972,1972,494
20241213,120800,44982957,1972,1972,1972,1972,1
20241213,120700,44980985,1972,1971,1972,1971,103
20241213,120600,44777969,1972,1972,1972,1972,3
20241213,120500,44772053,1972,1972,1972,1972,0
20241213,120400,44772053,1972,1972,1972,1972,3
20241213,120300,44766137,1972,1972,1972,1972,3
20241213,120200,44760221,1971,1971,1971,1971,788
20241213,120100,43207073,1971,1971,1971,1971,3
20241213,120000,43201160,1971,1971,1971,1971,35
20241213,115900,43132175,1971,1971,1971,1971,3
20241213,115800,43126262,1971,1971,1971,1971,203
20241213,115700,42726149,1971,1971,1971,1971,105
20241213,115600,42519194,1971,1971,1971,1971,3
20241213,115500,42513281,1971,1971,1971,1971,3
20241213,115400,42507368,1970,1970,1970,1970,10
20241213,115300,42487668,1971,1971,1971,1971,4
20241213,115200,42479784,1971,1971,1971,1971,3
20241213,115100,42473871,1970,1970,1970,1970,1
20241213,115000,42471901,1971,1971,1971,1971,3
20241213,114900,42465988,1971,1971,1971,1971,0
20241213,114800,42465988,1971,1971,1971,1971,3
20241213,114700,42460075,1971,1970,1971,1970,105
20241213,114600,42253220,1970,1970,1970,1970,1
20241213,114500,42251250,1970,1970,1971,1970,9
20241213,114400,42233517,1970,1971,1971,1970,8
20241213,114300,42217754,1970,1971,1971,1970,104
20241213,114200,42012774,1970,1970,1971,1970,6
20241213,114100,42000951,1971,1971,1971,1970,10
20241213,114000,41981247,1970,1970,1970,1970,4
20241213,113900,41973367,1970,1968,1970,1968,118
20241213,113800,41740917,1968,1968,1968,1968,6
20241213,113700,41729109,1970,1968,1970,1968,6
20241213,113600,41717295,1968,1968,1970,1968,7
20241213,113500,41703513,1970,1968,1970,1968,15
20241213,113400,41673973,1968,1968,1970,1968,207
20241213,113300,41266191,1968,1968,1970,1968,10
20241213,113200,41246505,1968,1968,1968,1968,5
20241213,113100,41236665,1968,1968,1970,1968,9
20241213,113000,41218945,1968,1970,1970,1968,1004
20241213,112900,39241073,1970,1968,1970,1968,7
20241213,112800,39227291,1968,1968,1970,1968,8
20241213,112700,39211541,1968,1968,1968,1968,6
20241213,112600,39199733,1968,1968,1970,1968,9
20241213,112500,39182015,1968,1968,1970,1968,8
20241213,112400,39166265,1968,1968,1968,1968,32
20241213,112300,39103289,1968,1969,1970,1968,406
20241213,112200,38303874,1969,1971,1971,1969,8
20241213,112100,38288114,1969,1969,1970,1969,159
20241213,112000,37975040,1969,1969,1971,1969,8
20241213,111900,37959282,1969,1969,1969,1969,5
20241213,111800,37949437,1969,1969,1971,1969,7
20241213,111700,37935648,1970,1969,1971,1969,62
20241213,111600,37813514,1971,1971,1971,1971,2
20241213,111500,37809572,1971,1970,1971,1970,103
20241213,111400,37606659,1971,1971,1971,1971,3
20241213,111300,37600746,1971,1971,1971,1971,0
20241213,111200,37600746,1971,1971,1971,1971,3
20241213,111100,37594833,1971,1971,1971,1971,0
20241213,111000,37594833,1971,1971,1971,1971,3
20241213,110900,37588920,1971,1971,1971,1971,4
20241213,110800,37581036,1971,1971,1971,1971,0
20241213,110700,37581036,1971,1971,1971,1971,55
20241213,110600,37472631,1971,1971,1971,1971,104
20241213,110500,37267647,1970,1970,1970,1970,497
20241213,110400,36288557,1971,1971,1971,1971,3
20241213,110300,36282644,1971,1971,1971,1971,3
20241213,110200,36276731,1971,1971,1971,1971,0
20241213,110100,36276731,1971,1971,1971,1971,3
20241213,110000,36270818,1971,1971,1971,1971,300
20241213,105900,35679518,1971,1971,1971,1971,3
20241213,105800,35673605,1971,1971,1971,1971,3
20241213,105700,35667692,1971,1971,1971,1971,100
20241213,105600,35470592,1971,1971,1971,1971,3
20241213,105500,35464679,1971,1971,1971,1971,1003
20241213,105400,33487766,1971,1971,1971,1971,0
20241213,105300,33487766,1971,1971,1971,1971,3
20241213,105200,33481853,1971,1971,1971,1971,3
20241213,105100,33475940,1971,1971,1971,1971,41
20241213,105000,33395129,1971,1971,1971,1971,3
20241213,104900,33389216,1968,1968,1968,1968,1
20241213,104800,33387248,1971,1971,1971,1971,803
20241213,104700,31804535,1971,1971,1971,1971,4
20241213,104600,31796651,1971,1971,1971,1971,0
20241213,104500,31796651,1971,1971,1971,1971,3
20241213,104400,31790738,1971,1971,1971,1971,3
20241213,104300,31784825,1971,1971,1971,1971,0
20241213,104200,31784825,1971,1971,1971,1971,23
20241213,104100,31739492,1971,1971,1971,1971,0
20241213,104000,31739492,1971,1971,1971,1971,3
20241213,103900,31733579,1971,1971,1971,1971,3
20241213,103800,31727666,1971,1971,1971,1971,0
20241213,103700,31727666,1971,1971,1971,1971,3
20241213,103600,31721753,1971,1971,1971,1971,33
20241213,103500,31656710,1971,1971,1971,1971,50
20241213,103400,31558160,1971,1971,1971,1971,3
20241213,103300,31552247,1971,1971,1971,1971,3
20241213,103200,31546334,1971,1971,1971,1971,0
20241213,103100,31546334,1971,1971,1971,1971,3
20241213,103000,31540421,1971,1971,1971,1971,40
20241213,102900,31461581,1971,1971,1971,1971,303
20241213,102800,30864368,1971,1964,1971,1964,153
20241213,102700,30563169,1964,1964,1964,1964,0
20241213,102600,30563169,1964,1962,1964,1962,1138
20241213,102500,28330401,1962,1964,1964,1962,3276
20241213,102400,21902661,1964,1964,1964,1964,0
20241213,102300,21902661,1964,1964,1964,1964,3
20241213,102200,21896769,1964,1964,1964,1964,3
20241213,102100,21890877,1964,1964,1964,1964,34
20241213,102000,21824101,1964,1966,1966,1964,396
20241213,101900,21046191,1969,1969,1969,1969,0
20241213,101800,21046191,1969,1969,1969,1969,406
20241213,101700,20246777,1969,1969,1969,1969,100
20241213,101600,20049877,1969,1969,1969,1969,0
20241213,101500,20049877,1969,1969,1969,1969,204
20241213,101400,19648201,1969,1969,1969,1969,3
20241213,101300,19642294,1969,1969,1969,1969,0
20241213,101200,19642294,1969,1969,1969,1969,3
20241213,101100,19636387,1969,1969,1969,1969,0
20241213,101000,19636387,1969,1970,1970,1969,4
20241213,100900,19628510,1970,1970,1970,1970,3
20241213,100800,19622600,1969,1969,1969,1969,158
20241213,100700,19311498,1969,1969,1969,1969,3
20241213,100600,19305591,1970,1970,1970,1970,3
20241213,100500,19299681,1970,1970,1970,1970,0
20241213,100400,19299681,1970,1970,1970,1970,4
20241213,100300,19291801,1970,1970,1970,1970,484
20241213,100200,18338321,1964,1966,1966,1964,4
20241213,100100,18330462,1970,1970,1970,1970,3
20241213,100000,18324552,1969,1969,1969,1969,0
20241213,095900,18324552,1969,1969,1969,1969,13
20241213,095800,18298955,1969,1969,1969,1969,3
20241213,095700,18293048,1970,1969,1970,1969,127
20241213,095600,18042942,1969,1969,1969,1969,3
20241213,095500,18037035,1969,1969,1969,1969,13
20241213,095400,18011438,1970,1970,1970,1970,0
20241213,095300,18011438,1970,1970,1970,1970,4
20241213,095200,18003558,1970,1970,1970,1970,0
20241213,095100,18003558,1970,1966,1970,1966,155
20241213,095000,17698816,1966,1966,1966,1966,3
20241213,094900,17692918,1966,1966,1966,1966,3
20241213,094800,17687020,1966,1966,1966,1966,53
20241213,094700,17582822,1965,1966,1966,1965,4
20241213,094600,17574959,1966,1966,1966,1966,0
20241213,094500,17574959,1966,1966,1966,1966,3
20241213,094400,17569061,1966,1966,1966,1966,66
20241213,094300,17439305,1966,1966,1966,1965,8
20241213,094200,17423578,1970,1967,1970,1967,34
20241213,094100,17356628,1967,1970,1970,1967,14
20241213,094000,17329069,1970,1970,1970,1970,3
20241213,093900,17323159,1970,1970,1970,1970,4
20241213,093800,17315279,1961,1961,1961,1961,1
20241213,093700,17313318,1970,1970,1970,1970,3
20241213,093600,17307408,1970,1970,1970,1970,3
20241213,093500,17301498,1970,1970,1970,1970,0
20241213,093400,17301498,1970,1970,1970,1970,3
20241213,093300,17295588,1971,1971,1971,1960,808
20241213,093200,15711820,1971,1971,1971,1971,56
20241213,093100,15601444,1971,1971,1971,1971,5
20241213,093000,15591589,1971,1971,1971,1971,2
20241213,092900,15587647,1971,1971,1971,1971,7
20241213,092800,15573850,1971,1971,1971,1971,5
20241213,092700,15563995,1971,1971,1971,1971,2
20241213,092600,15560053,1971,1971,1972,1971,107
20241213,092500,15349151,1959,1962,1962,1959,1896
20241213,092400,11632090,1963,1966,1966,1963,112
20241213,092300,11412227,1969,1969,1969,1969,9
20241213,092200,11394506,1971,1971,1971,1971,402
20241213,092100,10602164,1967,1969,1972,1967,8
20241213,092000,10586400,1972,1972,1972,1970,9
20241213,091900,10568654,1972,1972,1972,1971,70
20241213,091800,10430615,1972,1972,1972,1972,2
20241213,091700,10426671,1972,1972,1972,1969,5
20241213,091600,10416814,1973,1973,1973,1973,2
20241213,091500,10412868,1973,1973,1973,1973,2
20241213,091400,10408922,1973,1973,1973,1973,4
20241213,091300,10401030,1973,1973,1973,1973,7
20241213,091200,10387219,1970,1970,1970,1970,1807
20241213,091100,6827429,1970,1970,1970,1970,4
20241213,091000,6819549,1970,1970,1970,1970,2
20241213,090900,6815609,1971,1971,1971,1971,2
20241213,090800,6811667,1973,1973,1973,1973,2
20241213,090700,6807721,1973,1966,1973,1963,169
20241213,090600,6475759,1973,1973,1973,1973,32
20241213,090500,6412623,1973,1973,1973,1973,3
20241213,090400,6406704,1973,1973,1973,1966,85
20241213,090300,6239443,1971,1973,1973,1970,47
20241213,090200,6146817,1974,1974,1974,1974,0
20241213,090100,6146817,1974,1969,1975,1969,103
20241213,090000,5943689,1959,1957,1959,1957,3037