KissMeData/090410/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,195700,482389896,1970,1970,1970,1970,660
20240222,195600,482389896,1970,1970,1970,1970,0
20240222,195500,482389896,1970,1970,1970,1970,0
20240222,195400,482389896,1970,1970,1970,1970,0
20240222,195300,482389896,1970,1970,1970,1970,0
20240222,195200,482389896,1970,1970,1970,1970,0
20240222,195100,482389896,1970,1970,1970,1970,0
20240222,195000,482389896,1970,1970,1970,1970,0
20240222,194900,482389896,1970,1970,1970,1970,0
20240222,194800,482389896,1970,1970,1970,1970,0
20240222,194700,482389896,1970,1970,1970,1970,0
20240222,194600,482389896,1970,1970,1970,1970,0
20240222,194500,482389896,1970,1970,1970,1970,0
20240222,194400,482389896,1970,1970,1970,1970,0
20240222,194300,482389896,1970,1970,1970,1970,0
20240222,194200,482389896,1970,1970,1970,1970,0
20240222,194100,482389896,1970,1970,1970,1970,0
20240222,194000,482389896,1970,1970,1970,1970,0
20240222,193900,482389896,1970,1970,1970,1970,0
20240222,193800,482389896,1970,1970,1970,1970,0
20240222,193700,482389896,1970,1970,1970,1970,0
20240222,193600,482389896,1970,1970,1970,1970,0
20240222,193500,482389896,1970,1970,1970,1970,0
20240222,193400,482389896,1970,1970,1970,1970,0
20240222,193300,482389896,1970,1970,1970,1970,0
20240222,193200,482389896,1970,1970,1970,1970,0
20240222,193100,482389896,1970,1970,1970,1970,0
20240222,193000,482389896,1970,1970,1970,1970,0
20240222,192900,482389896,1970,1970,1970,1970,0
20240222,192800,482389896,1970,1970,1970,1970,0
20240222,192700,482389896,1970,1970,1970,1970,660
20240222,192600,482389896,1970,1970,1970,1970,0
20240222,192500,482389896,1970,1970,1970,1970,0
20240222,192400,482389896,1970,1970,1970,1970,0
20240222,192300,482389896,1970,1970,1970,1970,0
20240222,192200,482389896,1970,1970,1970,1970,0
20240222,192100,482389896,1970,1970,1970,1970,0
20240222,192000,482389896,1970,1970,1970,1970,0
20240222,191900,482389896,1970,1970,1970,1970,0
20240222,191800,482389896,1970,1970,1970,1970,0
20240222,191700,482389896,1970,1970,1970,1970,0
20240222,191600,482389896,1970,1970,1970,1970,0
20240222,191500,482389896,1970,1970,1970,1970,0
20240222,191400,482389896,1970,1970,1970,1970,0
20240222,191300,482389896,1970,1970,1970,1970,0
20240222,191200,482389896,1970,1970,1970,1970,0
20240222,191100,482389896,1970,1970,1970,1970,0
20240222,191000,482389896,1970,1970,1970,1970,0
20240222,190900,482389896,1970,1970,1970,1970,0
20240222,190800,482389896,1970,1970,1970,1970,0
20240222,190700,482389896,1970,1970,1970,1970,0
20240222,190600,482389896,1970,1970,1970,1970,0
20240222,190500,482389896,1970,1970,1970,1970,0
20240222,190400,482389896,1970,1970,1970,1970,0
20240222,190300,482389896,1970,1970,1970,1970,0
20240222,190200,482389896,1970,1970,1970,1970,0
20240222,190100,482389896,1970,1970,1970,1970,0
20240222,190000,482389896,1970,1970,1970,1970,0
20240222,185900,482389896,1970,1970,1970,1970,0
20240222,185800,482389896,1970,1970,1970,1970,0
20240222,185700,482389896,1970,1970,1970,1970,660
20240222,185600,482389896,1970,1970,1970,1970,0
20240222,185500,482389896,1970,1970,1970,1970,0
20240222,185400,482389896,1970,1970,1970,1970,0
20240222,185300,482389896,1970,1970,1970,1970,0
20240222,185200,482389896,1970,1970,1970,1970,0
20240222,185100,482389896,1970,1970,1970,1970,0
20240222,185000,482389896,1970,1970,1970,1970,0
20240222,184900,482389896,1970,1970,1970,1970,0
20240222,184800,482389896,1970,1970,1970,1970,0
20240222,184700,482389896,1970,1970,1970,1970,0
20240222,184600,482389896,1970,1970,1970,1970,0
20240222,184500,482389896,1970,1970,1970,1970,0
20240222,184400,482389896,1970,1970,1970,1970,0
20240222,184300,482389896,1970,1970,1970,1970,0
20240222,184200,482389896,1970,1970,1970,1970,0
20240222,184100,482389896,1970,1970,1970,1970,0
20240222,184000,482389896,1970,1970,1970,1970,0
20240222,183900,482389896,1970,1970,1970,1970,0
20240222,183800,482389896,1970,1970,1970,1970,0
20240222,183700,482389896,1970,1970,1970,1970,0
20240222,183600,482389896,1970,1970,1970,1970,0
20240222,183500,482389896,1970,1970,1970,1970,0
20240222,183400,482389896,1970,1970,1970,1970,0
20240222,183300,482389896,1970,1970,1970,1970,0
20240222,183200,482389896,1970,1970,1970,1970,0
20240222,183100,482389896,1970,1970,1970,1970,0
20240222,183000,482389896,1970,1970,1970,1970,0
20240222,182900,482389896,1970,1970,1970,1970,0
20240222,182800,482389896,1970,1970,1970,1970,0
20240222,182700,482389896,1970,1970,1970,1970,660
20240222,182600,482389896,1970,1970,1970,1970,0
20240222,182500,482389896,1970,1970,1970,1970,0
20240222,182400,482389896,1970,1970,1970,1970,0
20240222,182300,482389896,1970,1970,1970,1970,0
20240222,182200,482389896,1970,1970,1970,1970,0
20240222,182100,482389896,1970,1970,1970,1970,0
20240222,182000,482389896,1970,1970,1970,1970,0
20240222,181900,482389896,1970,1970,1970,1970,0
20240222,181800,482389896,1970,1970,1970,1970,0
20240222,181700,482389896,1970,1970,1970,1970,0
20240222,181600,482389896,1970,1970,1970,1970,0
20240222,181500,482389896,1970,1970,1970,1970,0
20240222,181400,482389896,1970,1970,1970,1970,0
20240222,181300,482389896,1970,1970,1970,1970,0
20240222,181200,482389896,1970,1970,1970,1970,0
20240222,181100,482389896,1970,1970,1970,1970,0
20240222,181000,482389896,1970,1970,1970,1970,0
20240222,180900,482389896,1970,1970,1970,1970,0
20240222,180800,482389896,1970,1970,1970,1970,0
20240222,180700,482389896,1970,1970,1970,1970,0
20240222,180600,482389896,1970,1970,1970,1970,0
20240222,180500,482389896,1970,1970,1970,1970,0
20240222,180400,482389896,1970,1970,1970,1970,0
20240222,180300,482389896,1970,1970,1970,1970,0
20240222,180200,482389896,1970,1970,1970,1970,0
20240222,180100,482389896,1970,1970,1970,1970,0
20240222,180000,482389896,1970,1970,1970,1970,0
20240222,175900,482389896,1970,1970,1970,1970,0
20240222,175800,482389896,1970,1970,1970,1970,0
20240222,175700,482389896,1970,1970,1970,1970,660
20240222,175600,482389896,1970,1970,1970,1970,0
20240222,175500,482389896,1970,1970,1970,1970,0
20240222,175400,482389896,1970,1970,1970,1970,0
20240222,175300,482389896,1970,1970,1970,1970,0
20240222,175200,482389896,1970,1970,1970,1970,0
20240222,175100,482389896,1970,1970,1970,1970,0
20240222,175000,482389896,1970,1970,1970,1970,0
20240222,174900,482389896,1970,1970,1970,1970,0
20240222,174800,482389896,1970,1970,1970,1970,0
20240222,174700,482389896,1970,1970,1970,1970,0
20240222,174600,482389896,1970,1970,1970,1970,0
20240222,174500,482389896,1970,1970,1970,1970,0
20240222,174400,482389896,1970,1970,1970,1970,0
20240222,174300,482389896,1970,1970,1970,1970,0
20240222,174200,482389896,1970,1970,1970,1970,0
20240222,174100,482389896,1970,1970,1970,1970,0
20240222,174000,482389896,1970,1970,1970,1970,0
20240222,173900,482389896,1970,1970,1970,1970,0
20240222,173800,482389896,1970,1970,1970,1970,0
20240222,173700,482389896,1970,1970,1970,1970,0
20240222,173600,482389896,1970,1970,1970,1970,0
20240222,173500,482389896,1970,1970,1970,1970,0
20240222,173400,482389896,1970,1970,1970,1970,0
20240222,173300,482389896,1970,1970,1970,1970,0
20240222,173200,482389896,1970,1970,1970,1970,0
20240222,173100,482389896,1970,1970,1970,1970,0
20240222,173000,482389896,1970,1970,1970,1970,0
20240222,172900,482389896,1970,1970,1970,1970,0
20240222,172800,482389896,1970,1970,1970,1970,0
20240222,172700,482389896,1970,1970,1970,1970,660
20240222,172600,482389896,1970,1970,1970,1970,0
20240222,172500,482389896,1970,1970,1970,1970,0
20240222,172400,482389896,1970,1970,1970,1970,0
20240222,172300,482389896,1970,1970,1970,1970,0
20240222,172200,482389896,1970,1970,1970,1970,0
20240222,172100,482389896,1970,1970,1970,1970,0
20240222,172000,482389896,1970,1970,1970,1970,0
20240222,171900,482389896,1970,1970,1970,1970,0
20240222,171800,482389896,1970,1970,1970,1970,0
20240222,171700,482389896,1970,1970,1970,1970,0
20240222,171600,482389896,1970,1970,1970,1970,0
20240222,171500,482389896,1970,1970,1970,1970,0
20240222,171400,482389896,1970,1970,1970,1970,0
20240222,171300,482389896,1970,1970,1970,1970,0
20240222,171200,482389896,1970,1970,1970,1970,0
20240222,171100,482389896,1970,1970,1970,1970,0
20240222,171000,482389896,1970,1970,1970,1970,0
20240222,170900,482389896,1970,1970,1970,1970,0
20240222,170800,482389896,1970,1970,1970,1970,0
20240222,170700,482389896,1970,1970,1970,1970,0
20240222,170600,482389896,1970,1970,1970,1970,0
20240222,170500,482389896,1970,1970,1970,1970,0
20240222,170400,482389896,1970,1970,1970,1970,0
20240222,170300,482389896,1970,1970,1970,1970,0
20240222,170200,482389896,1970,1970,1970,1970,0
20240222,170100,482389896,1970,1970,1970,1970,0
20240222,170000,482389896,1970,1970,1970,1970,0
20240222,165900,482389896,1970,1970,1970,1970,0
20240222,165800,482389896,1970,1970,1970,1970,0
20240222,165700,482389896,1970,1970,1970,1970,660
20240222,165600,482389896,1970,1970,1970,1970,0
20240222,165500,482389896,1970,1970,1970,1970,0
20240222,165400,482389896,1970,1970,1970,1970,0
20240222,165300,482389896,1970,1970,1970,1970,0
20240222,165200,482389896,1970,1970,1970,1970,0
20240222,165100,482389896,1970,1970,1970,1970,0
20240222,165000,482389896,1970,1970,1970,1970,0
20240222,164900,482389896,1970,1970,1970,1970,0
20240222,164800,482389896,1970,1970,1970,1970,0
20240222,164700,482389896,1970,1970,1970,1970,0
20240222,164600,482389896,1970,1970,1970,1970,0
20240222,164500,482389896,1970,1970,1970,1970,0
20240222,164400,482389896,1970,1970,1970,1970,0
20240222,164300,482389896,1970,1970,1970,1970,0
20240222,164200,482389896,1970,1970,1970,1970,0
20240222,164100,482389896,1970,1970,1970,1970,0
20240222,164000,482389896,1970,1970,1970,1970,0
20240222,163900,482389896,1970,1970,1970,1970,0
20240222,163800,482389896,1970,1970,1970,1970,0
20240222,163700,482389896,1970,1970,1970,1970,0
20240222,163600,482389896,1970,1970,1970,1970,0
20240222,163500,482389896,1970,1970,1970,1970,0
20240222,163400,482389896,1970,1970,1970,1970,0
20240222,163300,482389896,1970,1970,1970,1970,0
20240222,163200,482389896,1970,1970,1970,1970,0
20240222,163100,482389896,1970,1970,1970,1970,0
20240222,163000,482389896,1970,1970,1970,1970,0
20240222,162900,482389896,1970,1970,1970,1970,0
20240222,162800,482389896,1970,1970,1970,1970,0
20240222,162700,482389896,1970,1970,1970,1970,660
20240222,162600,482389896,1970,1970,1970,1970,0
20240222,162500,482389896,1970,1970,1970,1970,0
20240222,162400,482389896,1970,1970,1970,1970,0
20240222,162300,482389896,1970,1970,1970,1970,0
20240222,162200,482389896,1970,1970,1970,1970,0
20240222,162100,482389896,1970,1970,1970,1970,0
20240222,162000,482389896,1970,1970,1970,1970,0
20240222,161900,482389896,1970,1970,1970,1970,0
20240222,161800,482389896,1970,1970,1970,1970,0
20240222,161700,482389896,1970,1970,1970,1970,0
20240222,161600,482389896,1970,1970,1970,1970,0
20240222,161500,482389896,1970,1970,1970,1970,0
20240222,161400,482389896,1970,1970,1970,1970,0
20240222,161300,482389896,1970,1970,1970,1970,0
20240222,161200,482389896,1970,1970,1970,1970,0
20240222,161100,482389896,1970,1970,1970,1970,0
20240222,161000,482389896,1970,1970,1970,1970,0
20240222,160900,482389896,1970,1970,1970,1970,0
20240222,160800,482389896,1970,1970,1970,1970,0
20240222,160700,482389896,1970,1970,1970,1970,0
20240222,160600,482389896,1970,1970,1970,1970,0
20240222,160500,482389896,1970,1970,1970,1970,0
20240222,160400,482389896,1970,1970,1970,1970,0
20240222,160300,482389896,1970,1970,1970,1970,0
20240222,160200,482389896,1970,1970,1970,1970,0
20240222,160100,482389896,1970,1970,1970,1970,0
20240222,160000,482389896,1970,1970,1970,1970,0
20240222,155900,482389896,1970,1970,1970,1970,0
20240222,155800,482389896,1970,1970,1970,1970,0
20240222,155700,482389896,1970,1970,1970,1970,660
20240222,155600,482389896,1970,1970,1970,1970,0
20240222,155500,482389896,1970,1970,1970,1970,0
20240222,155400,482389896,1970,1970,1970,1970,0
20240222,155300,482389896,1970,1970,1970,1970,0
20240222,155200,482389896,1970,1970,1970,1970,0
20240222,155100,482389896,1970,1970,1970,1970,0
20240222,155000,482389896,1970,1970,1970,1970,0
20240222,154900,482389896,1970,1970,1970,1970,0
20240222,154800,482389896,1970,1970,1970,1970,0
20240222,154700,482389896,1970,1970,1970,1970,0
20240222,154600,482389896,1970,1970,1970,1970,0
20240222,154500,482389896,1970,1970,1970,1970,0
20240222,154400,482389896,1970,1970,1970,1970,0
20240222,154300,482389896,1970,1970,1970,1970,0
20240222,154200,482389896,1970,1970,1970,1970,0
20240222,154100,482389896,1970,1970,1970,1970,0
20240222,154000,482389896,1970,1970,1970,1970,0
20240222,153900,482389896,1970,1970,1970,1970,0
20240222,153800,482389896,1970,1970,1970,1970,0
20240222,153700,482389896,1970,1970,1970,1970,0
20240222,153600,482389896,1970,1970,1970,1970,0
20240222,153500,482389896,1970,1970,1970,1970,0
20240222,153400,482389896,1970,1970,1970,1970,0
20240222,153300,482389896,1970,1970,1970,1970,0
20240222,153200,482389896,1970,1970,1970,1970,0
20240222,153100,482389896,1970,1970,1970,1970,0
20240222,153000,482389896,1970,1970,1970,1970,660
20240222,152900,481089696,1970,1970,1970,1970,0
20240222,152800,481089696,1970,1970,1970,1970,0
20240222,152700,481089696,1970,1970,1970,1970,0
20240222,152600,481089696,1970,1970,1970,1970,0
20240222,152500,481089696,1970,1970,1970,1970,0
20240222,152400,481089696,1970,1970,1970,1970,0
20240222,152300,481089696,1970,1970,1970,1970,0
20240222,152200,481089696,1970,1970,1970,1970,0
20240222,152100,481089696,1970,1970,1970,1970,0
20240222,152000,481089696,1970,1970,1970,1970,0
20240222,151900,481089696,1970,1971,1971,1959,3477
20240222,151800,474276703,1971,1970,1971,1970,55
20240222,151700,474168314,1971,1971,1971,1971,76
20240222,151600,474018518,1972,1972,1972,1972,0
20240222,151500,474018518,1972,1965,1972,1965,2895
20240222,151400,468323940,1965,1964,1965,1964,317
20240222,151300,467701220,1964,1961,1964,1961,465
20240222,151200,466789352,1961,1961,1961,1961,0
20240222,151100,466789352,1961,1961,1961,1961,40
20240222,151000,466710912,1961,1961,1961,1961,71
20240222,150900,466571681,1964,1964,1965,1964,953
20240222,150800,464699951,1964,1964,1964,1964,0
20240222,150700,464699951,1964,1964,1964,1964,0
20240222,150600,464699951,1964,1964,1964,1964,0
20240222,150500,464699951,1964,1964,1964,1964,100
20240222,150400,464503551,1965,1965,1965,1965,254
20240222,150300,464004441,1965,1965,1965,1965,0
20240222,150200,464004441,1965,1965,1965,1965,0
20240222,150100,464004441,1965,1965,1965,1965,8
20240222,150000,463988721,1965,1965,1965,1965,100
20240222,145900,463792221,1965,1965,1965,1965,0
20240222,145800,463792221,1965,1965,1965,1965,0
20240222,145700,463792221,1965,1965,1965,1965,0
20240222,145600,463792221,1965,1965,1965,1965,0
20240222,145500,463792221,1965,1961,1965,1960,1873
20240222,145400,460118585,1966,1966,1966,1966,0
20240222,145300,460118585,1966,1966,1966,1966,97
20240222,145200,459927883,1966,1966,1966,1966,50
20240222,145100,459829583,1966,1966,1966,1966,1
20240222,145000,459827617,1960,1960,1960,1960,0
20240222,144900,459827617,1960,1960,1960,1960,357
20240222,144800,459127897,1967,1967,1967,1967,0
20240222,144700,459127897,1967,1967,1967,1967,91
20240222,144600,458948900,1960,1960,1960,1960,938
20240222,144500,457110420,1960,1960,1960,1960,0
20240222,144400,457110420,1960,1960,1960,1960,279
20240222,144300,456563580,1965,1965,1965,1965,1
20240222,144200,456561615,1959,1960,1960,1959,1565
20240222,144100,453494880,1963,1960,1963,1960,338
20240222,144000,452832388,1960,1961,1961,1960,11000
20240222,143900,431271956,1962,1962,1962,1962,50
20240222,143800,431173856,1969,1969,1969,1969,0
20240222,143700,431173856,1969,1969,1969,1969,0
20240222,143600,431173856,1969,1969,1969,1969,0
20240222,143500,431173856,1969,1969,1969,1969,0
20240222,143400,431173856,1969,1969,1969,1969,0
20240222,143300,431173856,1969,1969,1969,1969,195
20240222,143200,430789901,1969,1969,1969,1969,1
20240222,143100,430787932,1960,1961,1961,1960,842
20240222,143000,429136771,1969,1969,1969,1969,3
20240222,142900,429130864,1969,1969,1969,1969,0
20240222,142800,429130864,1969,1969,1969,1969,0
20240222,142700,429130864,1969,1969,1969,1969,1
20240222,142600,429128895,1961,1961,1961,1961,0
20240222,142500,429128895,1961,1961,1961,1961,1
20240222,142400,429126934,1969,1969,1969,1969,0
20240222,142300,429126934,1969,1969,1969,1969,0
20240222,142200,429126934,1969,1969,1969,1969,0
20240222,142100,429126934,1969,1969,1969,1969,0
20240222,142000,429126934,1969,1967,1969,1967,1596
20240222,141900,425985100,1961,1961,1961,1961,1
20240222,141800,425983139,1962,1967,1969,1962,254
20240222,141700,425484752,1966,1962,1967,1961,227
20240222,141600,425039534,1963,1966,1966,1963,4
20240222,141500,425031676,1966,1968,1968,1966,144
20240222,141400,424748428,1961,1961,1961,1961,23
20240222,141300,424703325,1961,1961,1961,1961,0
20240222,141200,424703325,1961,1961,1961,1961,0
20240222,141100,424703325,1961,1961,1961,1961,0
20240222,141000,424703325,1961,1961,1961,1961,0
20240222,140900,424703325,1961,1962,1962,1961,1676
20240222,140800,421415688,1963,1967,1967,1963,27
20240222,140700,421362589,1967,1967,1967,1967,4
20240222,140600,421354721,1967,1968,1970,1967,119
20240222,140500,421120527,1968,1968,1968,1968,2
20240222,140400,421116591,1968,1969,1969,1968,54
20240222,140300,421010318,1970,1970,1970,1970,0
20240222,140200,421010318,1970,1970,1970,1970,0
20240222,140100,421010318,1970,1970,1970,1970,0
20240222,140000,421010318,1970,1970,1970,1970,0
20240222,135900,421010318,1970,1967,1970,1967,148
20240222,135800,420718856,1969,1969,1969,1969,0
20240222,135700,420718856,1969,1969,1969,1969,0
20240222,135600,420718856,1969,1969,1969,1969,0
20240222,135500,420718856,1969,1969,1969,1969,0
20240222,135400,420718856,1969,1969,1969,1969,0
20240222,135300,420718856,1969,1969,1969,1969,1
20240222,135200,420716887,1969,1969,1969,1969,0
20240222,135100,420716887,1969,1969,1969,1969,10
20240222,135000,420697197,1961,1961,1961,1961,0
20240222,134900,420697197,1961,1961,1961,1961,0
20240222,134800,420697197,1961,1961,1961,1961,0
20240222,134700,420697197,1961,1961,1961,1961,0
20240222,134600,420697197,1961,1961,1961,1961,0
20240222,134500,420697197,1961,1961,1961,1961,0
20240222,134400,420697197,1961,1961,1961,1961,0
20240222,134300,420697197,1961,1961,1961,1961,0
20240222,134200,420697197,1961,1961,1961,1961,10
20240222,134100,420677587,1961,1961,1961,1961,0
20240222,134000,420677587,1961,1961,1961,1960,10003
20240222,133900,401071703,1961,1961,1961,1961,0
20240222,133800,401071703,1961,1961,1961,1961,0
20240222,133700,401071703,1961,1961,1961,1961,0
20240222,133600,401071703,1961,1970,1970,1961,10140
20240222,133500,381180938,1962,1962,1962,1962,0
20240222,133400,381180938,1962,1962,1962,1962,0
20240222,133300,381180938,1962,1962,1962,1962,0
20240222,133200,381180938,1962,1962,1962,1962,0
20240222,133100,381180938,1962,1962,1962,1962,0
20240222,133000,381180938,1962,1963,1963,1962,250
20240222,132900,380690393,1970,1970,1970,1970,121
20240222,132800,380452023,1970,1970,1970,1970,0
20240222,132700,380452023,1970,1970,1970,1970,0
20240222,132600,380452023,1970,1970,1970,1970,0
20240222,132500,380452023,1970,1970,1970,1970,0
20240222,132400,380452023,1970,1970,1970,1970,0
20240222,132300,380452023,1970,1970,1970,1970,1
20240222,132200,380450053,1970,1970,1970,1970,1
20240222,132100,380448083,1961,1961,1961,1961,0
20240222,132000,380448083,1961,1961,1961,1961,0
20240222,131900,380448083,1961,1961,1961,1961,5
20240222,131800,380438278,1960,1960,1960,1960,0
20240222,131700,380438278,1960,1960,1960,1960,1
20240222,131600,380436318,1960,1963,1963,1960,10000
20240222,131500,360832049,1971,1971,1971,1971,0
20240222,131400,360832049,1971,1971,1971,1971,0
20240222,131300,360832049,1971,1971,1971,1971,0
20240222,131200,360832049,1971,1971,1971,1971,0
20240222,131100,360832049,1971,1971,1971,1971,149
20240222,131000,360538370,1971,1971,1971,1971,3
20240222,130900,360532457,1962,1962,1962,1962,0
20240222,130800,360532457,1962,1962,1962,1962,0
20240222,130700,360532457,1962,1962,1962,1962,0
20240222,130600,360532457,1962,1962,1962,1962,0
20240222,130500,360532457,1962,1962,1962,1962,11
20240222,130400,360510875,1962,1962,1962,1962,1
20240222,130300,360508913,1962,1962,1962,1962,100
20240222,130200,360312713,1972,1972,1972,1972,5
20240222,130100,360302853,1973,1973,1973,1973,0
20240222,130000,360302853,1973,1963,1973,1962,1553
20240222,125900,357255578,1973,1973,1973,1973,1100
20240222,125800,355085278,1973,1973,1973,1973,0
20240222,125700,355085278,1973,1973,1973,1973,0
20240222,125600,355085278,1973,1973,1973,1973,136
20240222,125500,354816950,1963,1973,1973,1963,2
20240222,125400,354813014,1973,1973,1973,1973,0
20240222,125300,354813014,1973,1973,1973,1973,0
20240222,125200,354813014,1973,1973,1973,1973,0
20240222,125100,354813014,1973,1973,1973,1973,1
20240222,125000,354811041,1963,1963,1963,1963,0
20240222,124900,354811041,1963,1963,1963,1963,0
20240222,124800,354811041,1963,1963,1963,1963,421
20240222,124700,353984618,1974,1974,1974,1974,0
20240222,124600,353984618,1974,1974,1974,1974,0
20240222,124500,353984618,1974,1974,1974,1974,11
20240222,124400,353962904,1974,1967,1974,1967,1000
20240222,124300,351989086,1962,1965,1965,1962,8530
20240222,124200,335250795,1966,1967,1967,1966,1470
20240222,124100,332360770,1967,1967,1967,1967,0
20240222,124000,332360770,1967,1967,1967,1967,0
20240222,123900,332360770,1967,1968,1968,1967,1082
20240222,123800,330232147,1968,1969,1969,1968,173
20240222,123700,329891511,1969,1969,1969,1969,107
20240222,123600,329680828,1969,1969,1969,1969,3
20240222,123500,329674921,1969,1969,1969,1969,103
20240222,123400,329472114,1969,1969,1969,1969,0
20240222,123300,329472114,1969,1969,1969,1969,2
20240222,123200,329468176,1969,1969,1969,1969,27
20240222,123100,329415013,1969,1969,1969,1969,49
20240222,123000,329318532,1968,1968,1968,1968,691
20240222,122900,327958644,1969,1969,1969,1969,647
20240222,122800,326684701,1972,1972,1972,1972,0
20240222,122700,326684701,1972,1969,1972,1969,5
20240222,122600,326674853,1973,1973,1973,1973,0
20240222,122500,326674853,1973,1973,1973,1973,131
20240222,122400,326416390,1974,1974,1974,1974,0
20240222,122300,326416390,1974,1974,1974,1974,0
20240222,122200,326416390,1974,1972,1974,1972,100
20240222,122100,326219094,1967,1967,1967,1967,1
20240222,122000,326217127,1973,1973,1973,1973,0
20240222,121900,326217127,1973,1973,1973,1973,0
20240222,121800,326217127,1973,1973,1973,1973,0
20240222,121700,326217127,1973,1973,1973,1973,3
20240222,121600,326211208,1973,1973,1973,1972,140
20240222,121500,325935122,1973,1973,1973,1973,0
20240222,121400,325935122,1973,1973,1973,1973,0
20240222,121300,325935122,1973,1973,1974,1973,510
20240222,121200,324928392,1974,1974,1974,1974,0
20240222,121100,324928392,1974,1974,1974,1974,0
20240222,121000,324928392,1974,1974,1974,1974,147
20240222,120900,324638214,1974,1970,1974,1970,1490
20240222,120800,321702342,1967,1967,1967,1967,524
20240222,120700,320671634,1966,1966,1966,1966,0
20240222,120600,320671634,1966,1966,1966,1966,359
20240222,120500,319965840,1966,1966,1966,1966,205
20240222,120400,319562810,1966,1966,1966,1966,0
20240222,120300,319562810,1966,1966,1966,1966,0
20240222,120200,319562810,1966,1966,1966,1966,0
20240222,120100,319562810,1966,1966,1966,1966,0
20240222,120000,319562810,1966,1966,1966,1966,0
20240222,115900,319562810,1966,1966,1966,1966,0
20240222,115800,319562810,1966,1959,1966,1959,90
20240222,115700,319386221,1959,1959,1959,1959,0
20240222,115600,319386221,1959,1959,1959,1959,0
20240222,115500,319386221,1959,1959,1959,1959,150
20240222,115400,319092371,1959,1959,1959,1959,6
20240222,115300,319080617,1959,1959,1959,1958,2927
20240222,115200,313346625,1958,1961,1961,1958,8030
20240222,115100,297614164,1967,1967,1967,1967,0
20240222,115000,297614164,1967,1967,1967,1967,1
20240222,114900,297612197,1968,1968,1968,1968,0
20240222,114800,297612197,1968,1968,1968,1968,0
20240222,114700,297612197,1968,1968,1968,1968,0
20240222,114600,297612197,1968,1968,1968,1968,0
20240222,114500,297612197,1968,1968,1968,1968,0
20240222,114400,297612197,1968,1968,1968,1968,1
20240222,114300,297610229,1969,1962,1969,1959,5006
20240222,114200,287802399,1970,1970,1970,1970,3
20240222,114100,287796489,1969,1969,1969,1969,152
20240222,114000,287497201,1969,1969,1969,1969,0
20240222,113900,287497201,1969,1969,1969,1969,2
20240222,113800,287493263,1969,1969,1969,1969,0
20240222,113700,287493263,1969,1969,1969,1969,0
20240222,113600,287493263,1969,1969,1969,1969,50
20240222,113500,287394813,1959,1960,1960,1959,4106
20240222,113400,279351056,1960,1960,1960,1960,16
20240222,113300,279319696,1960,1963,1963,1960,20878
20240222,113200,238385946,1970,1963,1970,1963,276
20240222,113100,237844123,1963,1963,1963,1963,827
20240222,113000,236220722,1963,1964,1964,1963,109
20240222,112900,236006752,1963,1963,1963,1963,2163
20240222,112800,231760783,1963,1969,1969,1963,937
20240222,112700,229920852,1969,1969,1969,1969,0
20240222,112600,229920852,1969,1969,1969,1969,140
20240222,112500,229645192,1969,1969,1969,1969,0
20240222,112400,229645192,1969,1969,1969,1969,0
20240222,112300,229645192,1969,1969,1969,1969,90
20240222,112200,229467982,1963,1963,1963,1963,300
20240222,112100,228879082,1963,1963,1963,1963,0
20240222,112000,228879082,1963,1963,1963,1963,0
20240222,111900,228879082,1963,1963,1963,1963,101
20240222,111800,228680819,1962,1962,1962,1962,0
20240222,111700,228680819,1962,1962,1962,1962,5003
20240222,111600,218864933,1969,1969,1969,1969,0
20240222,111500,218864933,1969,1969,1969,1969,0
20240222,111400,218864933,1969,1969,1969,1969,0
20240222,111300,218864933,1969,1969,1969,1969,0
20240222,111200,218864933,1969,1969,1969,1969,0
20240222,111100,218864933,1969,1969,1969,1969,0
20240222,111000,218864933,1969,1969,1969,1969,0
20240222,110900,218864933,1969,1969,1969,1969,0
20240222,110800,218864933,1969,1969,1969,1969,1
20240222,110700,218862964,1969,1969,1969,1969,0
20240222,110600,218862964,1969,1969,1969,1969,10
20240222,110500,218843274,1960,1960,1960,1960,0
20240222,110400,218843274,1960,1960,1960,1960,0
20240222,110300,218843274,1960,1960,1960,1960,0
20240222,110200,218843274,1960,1961,1961,1960,4102
20240222,110100,210799253,1962,1962,1962,1962,1150
20240222,110000,208542953,1962,1970,1970,1962,2291
20240222,105900,204043550,1970,1970,1970,1970,455
20240222,105800,203147200,1970,1970,1970,1970,0
20240222,105700,203147200,1970,1970,1970,1970,2
20240222,105600,203143260,1974,1974,1974,1971,709
20240222,105500,201745773,1971,1971,1971,1971,315
20240222,105400,201124908,1971,1971,1971,1971,404
20240222,105300,200328624,1974,1974,1974,1974,0
20240222,105200,200328624,1974,1974,1974,1974,1
20240222,105100,200326650,1973,1971,1973,1971,9
20240222,105000,200308903,1971,1971,1971,1971,7
20240222,104900,200295106,1972,1972,1972,1972,145
20240222,104800,200009166,1972,1972,1972,1972,42
20240222,104700,199926342,1972,1972,1972,1972,700
20240222,104600,198545942,1972,1972,1972,1972,429
20240222,104500,197699954,1972,1972,1974,1972,783
20240222,104400,196155366,1972,1972,1972,1972,0
20240222,104300,196155366,1972,1972,1972,1972,0
20240222,104200,196155366,1972,1972,1972,1972,1
20240222,104100,196153394,1972,1972,1972,1972,1
20240222,104000,196151422,1972,1973,1973,1972,36
20240222,103900,196080396,1972,1972,1972,1972,1
20240222,103800,196078424,1973,1973,1973,1973,20
20240222,103700,196038964,1973,1972,1973,1972,30
20240222,103600,195979799,1972,1972,1972,1972,0
20240222,103500,195979799,1972,1972,1972,1972,0
20240222,103400,195979799,1972,1972,1972,1972,0
20240222,103300,195979799,1972,1972,1972,1972,6
20240222,103200,195967967,1972,1972,1972,1972,0
20240222,103100,195967967,1972,1972,1972,1972,1
20240222,103000,195965995,1974,1974,1974,1974,0
20240222,102900,195965995,1974,1972,1974,1972,183
20240222,102800,195604785,1972,1973,1974,1972,279
20240222,102700,195054257,1972,1972,1972,1972,5
20240222,102600,195044397,1973,1971,1973,1971,8
20240222,102500,195028627,1971,1972,1974,1971,145
20240222,102400,194742430,1971,1971,1971,1971,66
20240222,102300,194612344,1971,1971,1971,1971,0
20240222,102200,194612344,1971,1971,1971,1971,134
20240222,102100,194348230,1970,1970,1970,1970,110
20240222,102000,194131530,1970,1970,1970,1970,2751
20240222,101900,188712060,1966,1966,1966,1966,115
20240222,101800,188485970,1966,1966,1966,1966,110
20240222,101700,188269710,1966,1966,1966,1966,6
20240222,101600,188257914,1965,1965,1965,1965,21
20240222,101500,188216649,1963,1963,1963,1963,0
20240222,101400,188216649,1963,1964,1964,1963,1420
20240222,101300,185428158,1965,1965,1965,1964,321
20240222,101200,184797623,1965,1965,1965,1965,489
20240222,101100,183836738,1965,1965,1965,1965,0
20240222,101000,183836738,1965,1965,1965,1965,8
20240222,100900,183821018,1965,1965,1965,1965,8
20240222,100800,183805298,1970,1965,1970,1965,223
20240222,100700,183366123,1970,1970,1970,1970,0
20240222,100600,183366123,1970,1970,1970,1970,7
20240222,100500,183352333,1971,1971,1971,1971,0
20240222,100400,183352333,1971,1970,1971,1970,1555
20240222,100300,180288982,1970,1970,1970,1970,180
20240222,100200,179934382,1970,1970,1970,1970,114
20240222,100100,179709802,1970,1970,1970,1969,282
20240222,100000,179154370,1970,1965,1970,1965,2839
20240222,095900,173572051,1965,1965,1965,1965,124
20240222,095800,173328391,1965,1965,1965,1965,218
20240222,095700,172900021,1965,1965,1965,1965,67
20240222,095600,172768366,1965,1965,1965,1965,0
20240222,095500,172768366,1965,1965,1965,1965,0
20240222,095400,172768366,1965,1965,1965,1965,571
20240222,095300,171646351,1966,1966,1966,1966,0
20240222,095200,171646351,1966,1966,1966,1966,100
20240222,095100,171449751,1966,1966,1966,1966,129
20240222,095000,171196137,1966,1966,1966,1966,58
20240222,094900,171082109,1966,1966,1966,1966,0
20240222,094800,171082109,1966,1966,1966,1966,3
20240222,094700,171076211,1966,1966,1966,1966,1
20240222,094600,171074245,1966,1965,1966,1965,1301
20240222,094500,168517680,1962,1961,1962,1961,10005
20240222,094400,148897870,1965,1965,1965,1965,0
20240222,094300,148897870,1965,1965,1965,1965,0
20240222,094200,148897870,1965,1965,1965,1965,6
20240222,094100,148886080,1965,1965,1965,1965,50
20240222,094000,148787830,1965,1965,1965,1965,0
20240222,093900,148787830,1965,1962,1965,1962,4043
20240222,093800,140855441,1962,1962,1962,1962,851
20240222,093700,139185779,1962,1962,1962,1962,5066
20240222,093600,129246287,1961,1964,1964,1961,1340
20240222,093500,126618337,1964,1964,1964,1964,0
20240222,093400,126618337,1964,1964,1964,1964,1
20240222,093300,126616373,1963,1961,1963,1961,5
20240222,093200,126606563,1961,1961,1961,1961,10000
20240222,093100,106996563,1970,1970,1970,1970,11
20240222,093000,106974893,1968,1968,1968,1968,1160
20240222,092900,104692013,1968,1968,1968,1968,20
20240222,092800,104652653,1968,1968,1968,1968,19
20240222,092700,104615261,1968,1971,1971,1968,527
20240222,092600,103576598,1968,1968,1968,1968,1
20240222,092500,103574630,1971,1971,1971,1971,1
20240222,092400,103572659,1971,1970,1971,1970,40
20240222,092300,103493829,1960,1962,1962,1960,20000
20240222,092200,64289030,1971,1973,1973,1971,37
20240222,092100,64216031,1972,1971,1972,1971,5
20240222,092000,64206172,1961,1970,1970,1961,346
20240222,091900,63525196,1972,1972,1972,1972,101
20240222,091800,63326024,1961,1960,1961,1960,10009
20240222,091700,43708375,1960,1964,1964,1960,9485
20240222,091600,25109948,1976,1976,1976,1976,0
20240222,091500,25109948,1976,1976,1976,1976,0
20240222,091400,25109948,1976,1968,1976,1963,10031
20240222,091300,5409130,1968,1969,1969,1968,2000
20240222,091200,1473060,1968,1968,1968,1968,0
20240222,091100,1473060,1968,1969,1969,1968,200
20240222,091000,1079345,1969,1969,1969,1969,0
20240222,090900,1079345,1969,1969,1969,1969,12
20240222,090800,1055717,1969,1969,1969,1969,0
20240222,090700,1055717,1969,1969,1969,1969,0
20240222,090600,1055717,1969,1969,1969,1969,0
20240222,090500,1055717,1969,1969,1969,1969,0
20240222,090400,1055717,1969,1969,1969,1969,0
20240222,090300,1055717,1969,1969,1969,1969,0
20240222,090200,1055717,1969,1969,1969,1969,0
20240222,090100,1055717,1969,1973,1973,1969,514
20240222,090000,43416,1974,1973,1974,1973,22