KissMeData/123750/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201400,30166287,1969,1969,1969,1969,534
20240523,201300,30166287,1969,1969,1969,1969,0
20240523,201200,30166287,1969,1969,1969,1969,0
20240523,201100,30166287,1969,1969,1969,1969,0
20240523,201000,30166287,1969,1969,1969,1969,0
20240523,200900,30166287,1969,1969,1969,1969,0
20240523,200800,30166287,1969,1969,1969,1969,0
20240523,200700,30166287,1969,1969,1969,1969,0
20240523,200600,30166287,1969,1969,1969,1969,0
20240523,200500,30166287,1969,1969,1969,1969,0
20240523,200400,30166287,1969,1969,1969,1969,0
20240523,200300,30166287,1969,1969,1969,1969,0
20240523,200200,30166287,1969,1969,1969,1969,0
20240523,200100,30166287,1969,1969,1969,1969,0
20240523,200000,30166287,1969,1969,1969,1969,0
20240523,195900,30166287,1969,1969,1969,1969,0
20240523,195800,30166287,1969,1969,1969,1969,0
20240523,195700,30166287,1969,1969,1969,1969,0
20240523,195600,30166287,1969,1969,1969,1969,0
20240523,195500,30166287,1969,1969,1969,1969,0
20240523,195400,30166287,1969,1969,1969,1969,0
20240523,195300,30166287,1969,1969,1969,1969,0
20240523,195200,30166287,1969,1969,1969,1969,0
20240523,195100,30166287,1969,1969,1969,1969,0
20240523,195000,30166287,1969,1969,1969,1969,0
20240523,194900,30166287,1969,1969,1969,1969,0
20240523,194800,30166287,1969,1969,1969,1969,0
20240523,194700,30166287,1969,1969,1969,1969,0
20240523,194600,30166287,1969,1969,1969,1969,0
20240523,194500,30166287,1969,1969,1969,1969,0
20240523,194400,30166287,1969,1969,1969,1969,534
20240523,194300,30166287,1969,1969,1969,1969,0
20240523,194200,30166287,1969,1969,1969,1969,0
20240523,194100,30166287,1969,1969,1969,1969,0
20240523,194000,30166287,1969,1969,1969,1969,0
20240523,193900,30166287,1969,1969,1969,1969,0
20240523,193800,30166287,1969,1969,1969,1969,0
20240523,193700,30166287,1969,1969,1969,1969,0
20240523,193600,30166287,1969,1969,1969,1969,0
20240523,193500,30166287,1969,1969,1969,1969,0
20240523,193400,30166287,1969,1969,1969,1969,0
20240523,193300,30166287,1969,1969,1969,1969,0
20240523,193200,30166287,1969,1969,1969,1969,0
20240523,193100,30166287,1969,1969,1969,1969,0
20240523,193000,30166287,1969,1969,1969,1969,0
20240523,192900,30166287,1969,1969,1969,1969,0
20240523,192800,30166287,1969,1969,1969,1969,0
20240523,192700,30166287,1969,1969,1969,1969,0
20240523,192600,30166287,1969,1969,1969,1969,0
20240523,192500,30166287,1969,1969,1969,1969,0
20240523,192400,30166287,1969,1969,1969,1969,0
20240523,192300,30166287,1969,1969,1969,1969,0
20240523,192200,30166287,1969,1969,1969,1969,0
20240523,192100,30166287,1969,1969,1969,1969,0
20240523,192000,30166287,1969,1969,1969,1969,0
20240523,191900,30166287,1969,1969,1969,1969,0
20240523,191800,30166287,1969,1969,1969,1969,0
20240523,191700,30166287,1969,1969,1969,1969,0
20240523,191600,30166287,1969,1969,1969,1969,0
20240523,191500,30166287,1969,1969,1969,1969,0
20240523,191400,30166287,1969,1969,1969,1969,534
20240523,191300,30166287,1969,1969,1969,1969,0
20240523,191200,30166287,1969,1969,1969,1969,0
20240523,191100,30166287,1969,1969,1969,1969,0
20240523,191000,30166287,1969,1969,1969,1969,0
20240523,190900,30166287,1969,1969,1969,1969,0
20240523,190800,30166287,1969,1969,1969,1969,0
20240523,190700,30166287,1969,1969,1969,1969,0
20240523,190600,30166287,1969,1969,1969,1969,0
20240523,190500,30166287,1969,1969,1969,1969,0
20240523,190400,30166287,1969,1969,1969,1969,0
20240523,190300,30166287,1969,1969,1969,1969,0
20240523,190200,30166287,1969,1969,1969,1969,0
20240523,190100,30166287,1969,1969,1969,1969,0
20240523,190000,30166287,1969,1969,1969,1969,0
20240523,185900,30166287,1969,1969,1969,1969,0
20240523,185800,30166287,1969,1969,1969,1969,0
20240523,185700,30166287,1969,1969,1969,1969,0
20240523,185600,30166287,1969,1969,1969,1969,0
20240523,185500,30166287,1969,1969,1969,1969,0
20240523,185400,30166287,1969,1969,1969,1969,0
20240523,185300,30166287,1969,1969,1969,1969,0
20240523,185200,30166287,1969,1969,1969,1969,0
20240523,185100,30166287,1969,1969,1969,1969,0
20240523,185000,30166287,1969,1969,1969,1969,0
20240523,184900,30166287,1969,1969,1969,1969,0
20240523,184800,30166287,1969,1969,1969,1969,0
20240523,184700,30166287,1969,1969,1969,1969,0
20240523,184600,30166287,1969,1969,1969,1969,0
20240523,184500,30166287,1969,1969,1969,1969,0
20240523,184400,30166287,1969,1969,1969,1969,534
20240523,184300,30166287,1969,1969,1969,1969,0
20240523,184200,30166287,1969,1969,1969,1969,0
20240523,184100,30166287,1969,1969,1969,1969,0
20240523,184000,30166287,1969,1969,1969,1969,0
20240523,183900,30166287,1969,1969,1969,1969,0
20240523,183800,30166287,1969,1969,1969,1969,0
20240523,183700,30166287,1969,1969,1969,1969,0
20240523,183600,30166287,1969,1969,1969,1969,0
20240523,183500,30166287,1969,1969,1969,1969,0
20240523,183400,30166287,1969,1969,1969,1969,0
20240523,183300,30166287,1969,1969,1969,1969,0
20240523,183200,30166287,1969,1969,1969,1969,0
20240523,183100,30166287,1969,1969,1969,1969,0
20240523,183000,30166287,1969,1969,1969,1969,0
20240523,182900,30166287,1969,1969,1969,1969,0
20240523,182800,30166287,1969,1969,1969,1969,0
20240523,182700,30166287,1969,1969,1969,1969,0
20240523,182600,30166287,1969,1969,1969,1969,0
20240523,182500,30166287,1969,1969,1969,1969,0
20240523,182400,30166287,1969,1969,1969,1969,0
20240523,182300,30166287,1969,1969,1969,1969,0
20240523,182200,30166287,1969,1969,1969,1969,0
20240523,182100,30166287,1969,1969,1969,1969,0
20240523,182000,30166287,1969,1969,1969,1969,0
20240523,181900,30166287,1969,1969,1969,1969,0
20240523,181800,30166287,1969,1969,1969,1969,0
20240523,181700,30166287,1969,1969,1969,1969,0
20240523,181600,30166287,1969,1969,1969,1969,0
20240523,181500,30166287,1969,1969,1969,1969,0
20240523,181400,30166287,1969,1969,1969,1969,534
20240523,181300,30166287,1969,1969,1969,1969,0
20240523,181200,30166287,1969,1969,1969,1969,0
20240523,181100,30166287,1969,1969,1969,1969,0
20240523,181000,30166287,1969,1969,1969,1969,0
20240523,180900,30166287,1969,1969,1969,1969,0
20240523,180800,30166287,1969,1969,1969,1969,0
20240523,180700,30166287,1969,1969,1969,1969,0
20240523,180600,30166287,1969,1969,1969,1969,0
20240523,180500,30166287,1969,1969,1969,1969,0
20240523,180400,30166287,1969,1969,1969,1969,0
20240523,180300,30166287,1969,1969,1969,1969,0
20240523,180200,30166287,1969,1969,1969,1969,0
20240523,180100,30166287,1969,1969,1969,1969,0
20240523,180000,30166287,1969,1969,1969,1969,0
20240523,175900,30166287,1969,1969,1969,1969,0
20240523,175800,30166287,1969,1969,1969,1969,0
20240523,175700,30166287,1969,1969,1969,1969,0
20240523,175600,30166287,1969,1969,1969,1969,0
20240523,175500,30166287,1969,1969,1969,1969,0
20240523,175400,30166287,1969,1969,1969,1969,0
20240523,175300,30166287,1969,1969,1969,1969,0
20240523,175200,30166287,1969,1969,1969,1969,0
20240523,175100,30166287,1969,1969,1969,1969,0
20240523,175000,30166287,1969,1969,1969,1969,0
20240523,174900,30166287,1969,1969,1969,1969,0
20240523,174800,30166287,1969,1969,1969,1969,0
20240523,174700,30166287,1969,1969,1969,1969,0
20240523,174600,30166287,1969,1969,1969,1969,0
20240523,174500,30166287,1969,1969,1969,1969,0
20240523,174400,30166287,1969,1969,1969,1969,534
20240523,174300,30166287,1969,1969,1969,1969,0
20240523,174200,30166287,1969,1969,1969,1969,0
20240523,174100,30166287,1969,1969,1969,1969,0
20240523,174000,30166287,1969,1969,1969,1969,0
20240523,173900,30166287,1969,1969,1969,1969,0
20240523,173800,30166287,1969,1969,1969,1969,0
20240523,173700,30166287,1969,1969,1969,1969,0
20240523,173600,30166287,1969,1969,1969,1969,0
20240523,173500,30166287,1969,1969,1969,1969,0
20240523,173400,30166287,1969,1969,1969,1969,0
20240523,173300,30166287,1969,1969,1969,1969,0
20240523,173200,30166287,1969,1969,1969,1969,0
20240523,173100,30166287,1969,1969,1969,1969,0
20240523,173000,30166287,1969,1969,1969,1969,0
20240523,172900,30166287,1969,1969,1969,1969,0
20240523,172800,30166287,1969,1969,1969,1969,0
20240523,172700,30166287,1969,1969,1969,1969,0
20240523,172600,30166287,1969,1969,1969,1969,0
20240523,172500,30166287,1969,1969,1969,1969,0
20240523,172400,30166287,1969,1969,1969,1969,0
20240523,172300,30166287,1969,1969,1969,1969,0
20240523,172200,30166287,1969,1969,1969,1969,0
20240523,172100,30166287,1969,1969,1969,1969,0
20240523,172000,30166287,1969,1969,1969,1969,0
20240523,171900,30166287,1969,1969,1969,1969,0
20240523,171800,30166287,1969,1969,1969,1969,0
20240523,171700,30166287,1969,1969,1969,1969,0
20240523,171600,30166287,1969,1969,1969,1969,0
20240523,171500,30166287,1969,1969,1969,1969,0
20240523,171400,30166287,1969,1969,1969,1969,534
20240523,171300,30166287,1969,1969,1969,1969,0
20240523,171200,30166287,1969,1969,1969,1969,0
20240523,171100,30166287,1969,1969,1969,1969,0
20240523,171000,30166287,1969,1969,1969,1969,0
20240523,170900,30166287,1969,1969,1969,1969,0
20240523,170800,30166287,1969,1969,1969,1969,0
20240523,170700,30166287,1969,1969,1969,1969,0
20240523,170600,30166287,1969,1969,1969,1969,0
20240523,170500,30166287,1969,1969,1969,1969,0
20240523,170400,30166287,1969,1969,1969,1969,0
20240523,170300,30166287,1969,1969,1969,1969,0
20240523,170200,30166287,1969,1969,1969,1969,0
20240523,170100,30166287,1969,1969,1969,1969,0
20240523,170000,30166287,1969,1969,1969,1969,0
20240523,165900,30166287,1969,1969,1969,1969,0
20240523,165800,30166287,1969,1969,1969,1969,0
20240523,165700,30166287,1969,1969,1969,1969,0
20240523,165600,30166287,1969,1969,1969,1969,0
20240523,165500,30166287,1969,1969,1969,1969,0
20240523,165400,30166287,1969,1969,1969,1969,0
20240523,165300,30166287,1969,1969,1969,1969,0
20240523,165200,30166287,1969,1969,1969,1969,0
20240523,165100,30166287,1969,1969,1969,1969,0
20240523,165000,30166287,1969,1969,1969,1969,0
20240523,164900,30166287,1969,1969,1969,1969,0
20240523,164800,30166287,1969,1969,1969,1969,0
20240523,164700,30166287,1969,1969,1969,1969,0
20240523,164600,30166287,1969,1969,1969,1969,0
20240523,164500,30166287,1969,1969,1969,1969,0
20240523,164400,30166287,1969,1969,1969,1969,534
20240523,164300,30166287,1969,1969,1969,1969,0
20240523,164200,30166287,1969,1969,1969,1969,0
20240523,164100,30166287,1969,1969,1969,1969,0
20240523,164000,30166287,1969,1969,1969,1969,0
20240523,163900,30166287,1969,1969,1969,1969,0
20240523,163800,30166287,1969,1969,1969,1969,0
20240523,163700,30166287,1969,1969,1969,1969,0
20240523,163600,30166287,1969,1969,1969,1969,0
20240523,163500,30166287,1969,1969,1969,1969,0
20240523,163400,30166287,1969,1969,1969,1969,0
20240523,163300,30166287,1969,1969,1969,1969,0
20240523,163200,30166287,1969,1969,1969,1969,0
20240523,163100,30166287,1969,1969,1969,1969,0
20240523,163000,30166287,1969,1969,1969,1969,0
20240523,162900,30166287,1969,1969,1969,1969,0
20240523,162800,30166287,1969,1969,1969,1969,0
20240523,162700,30166287,1969,1969,1969,1969,0
20240523,162600,30166287,1969,1969,1969,1969,0
20240523,162500,30166287,1969,1969,1969,1969,0
20240523,162400,30166287,1969,1969,1969,1969,0
20240523,162300,30166287,1969,1969,1969,1969,0
20240523,162200,30166287,1969,1969,1969,1969,0
20240523,162100,30166287,1969,1969,1969,1969,0
20240523,162000,30166287,1969,1969,1969,1969,0
20240523,161900,30166287,1969,1969,1969,1969,0
20240523,161800,30166287,1969,1969,1969,1969,0
20240523,161700,30166287,1969,1969,1969,1969,0
20240523,161600,30166287,1969,1969,1969,1969,0
20240523,161500,30166287,1969,1969,1969,1969,0
20240523,161400,30166287,1969,1969,1969,1969,534
20240523,161300,30166287,1969,1969,1969,1969,0
20240523,161200,30166287,1969,1969,1969,1969,0
20240523,161100,30166287,1969,1969,1969,1969,0
20240523,161000,30166287,1969,1969,1969,1969,0
20240523,160900,30166287,1969,1969,1969,1969,0
20240523,160800,30166287,1969,1969,1969,1969,0
20240523,160700,30166287,1969,1969,1969,1969,0
20240523,160600,30166287,1969,1969,1969,1969,0
20240523,160500,30166287,1969,1969,1969,1969,0
20240523,160400,30166287,1969,1969,1969,1969,0
20240523,160300,30166287,1969,1969,1969,1969,0
20240523,160200,30166287,1969,1969,1969,1969,0
20240523,160100,30166287,1969,1969,1969,1969,0
20240523,160000,30166287,1969,1969,1969,1969,0
20240523,155900,30166287,1969,1969,1969,1969,0
20240523,155800,30166287,1969,1969,1969,1969,0
20240523,155700,30166287,1969,1969,1969,1969,0
20240523,155600,30166287,1969,1969,1969,1969,0
20240523,155500,30166287,1969,1969,1969,1969,0
20240523,155400,30166287,1969,1969,1969,1969,0
20240523,155300,30166287,1969,1969,1969,1969,0
20240523,155200,30166287,1969,1969,1969,1969,0
20240523,155100,30166287,1969,1969,1969,1969,0
20240523,155000,30166287,1969,1969,1969,1969,0
20240523,154900,30166287,1969,1969,1969,1969,0
20240523,154800,30166287,1969,1969,1969,1969,0
20240523,154700,30166287,1969,1969,1969,1969,0
20240523,154600,30166287,1969,1969,1969,1969,0
20240523,154500,30166287,1969,1969,1969,1969,0
20240523,154400,30166287,1969,1969,1969,1969,534
20240523,154300,30166287,1969,1969,1969,1969,0
20240523,154200,30166287,1969,1969,1969,1969,0
20240523,154100,30166287,1969,1969,1969,1969,0
20240523,154000,30166287,1969,1969,1969,1969,0
20240523,153900,30166287,1969,1969,1969,1969,0
20240523,153800,30166287,1969,1969,1969,1969,0
20240523,153700,30166287,1969,1969,1969,1969,0
20240523,153600,30166287,1969,1969,1969,1969,0
20240523,153500,30166287,1969,1969,1969,1969,0
20240523,153400,30166287,1969,1969,1969,1969,0
20240523,153300,30166287,1969,1969,1969,1969,0
20240523,153200,30166287,1969,1969,1969,1969,0
20240523,153100,30166287,1969,1969,1969,1969,0
20240523,153000,30166287,1969,1969,1969,1969,534
20240523,152900,29114841,1969,1969,1969,1969,0
20240523,152800,29114841,1969,1969,1969,1969,0
20240523,152700,29114841,1969,1969,1969,1969,0
20240523,152600,29114841,1969,1969,1969,1969,0
20240523,152500,29114841,1969,1969,1969,1969,0
20240523,152400,29114841,1969,1969,1969,1969,0
20240523,152300,29114841,1969,1969,1969,1969,0
20240523,152200,29114841,1969,1969,1969,1969,0
20240523,152100,29114841,1969,1969,1969,1969,0
20240523,152000,29114841,1969,1969,1969,1969,0
20240523,151900,29114841,1969,1970,1970,1969,82
20240523,151800,28953358,1970,1978,1978,1970,11
20240523,151700,28931632,1970,1970,1970,1970,0
20240523,151600,28931632,1970,1970,1970,1970,32
20240523,151500,28868592,1970,1970,1970,1970,57
20240523,151400,28756302,1970,1970,1970,1970,0
20240523,151300,28756302,1970,1970,1970,1970,9
20240523,151200,28738572,1970,1970,1970,1970,48
20240523,151100,28644012,1970,1970,1970,1970,70
20240523,151000,28506112,1970,1970,1970,1970,0
20240523,150900,28506112,1970,1970,1970,1970,0
20240523,150800,28506112,1970,1970,1970,1970,0
20240523,150700,28506112,1970,1972,1972,1970,1130
20240523,150600,26279322,1979,1979,1979,1979,0
20240523,150500,26279322,1979,1979,1979,1979,0
20240523,150400,26279322,1979,1979,1979,1979,0
20240523,150300,26279322,1979,1979,1979,1979,0
20240523,150200,26279322,1979,1979,1979,1979,0
20240523,150100,26279322,1979,1979,1979,1979,0
20240523,150000,26279322,1979,1979,1979,1979,0
20240523,145900,26279322,1979,1979,1979,1979,0
20240523,145800,26279322,1979,1979,1979,1979,0
20240523,145700,26279322,1979,1979,1979,1979,0
20240523,145600,26279322,1979,1979,1979,1979,0
20240523,145500,26279322,1979,1979,1979,1979,0
20240523,145400,26279322,1979,1979,1979,1979,0
20240523,145300,26279322,1979,1979,1979,1979,0
20240523,145200,26279322,1979,1979,1979,1979,0
20240523,145100,26279322,1979,1979,1979,1979,0
20240523,145000,26279322,1979,1980,1980,1979,518
20240523,144900,25253982,1980,1980,1980,1980,0
20240523,144800,25253982,1980,1980,1980,1980,0
20240523,144700,25253982,1980,1981,1981,1980,31
20240523,144600,25192593,1981,1981,1981,1981,0
20240523,144500,25192593,1981,1981,1981,1981,0
20240523,144400,25192593,1981,1981,1981,1981,0
20240523,144300,25192593,1981,1981,1981,1981,0
20240523,144200,25192593,1981,1981,1981,1981,0
20240523,144100,25192593,1981,1981,1981,1981,0
20240523,144000,25192593,1981,1981,1981,1981,0
20240523,143900,25192593,1981,1981,1981,1981,0
20240523,143800,25192593,1981,1981,1981,1981,0
20240523,143700,25192593,1981,1981,1981,1981,0
20240523,143600,25192593,1981,1981,1981,1981,0
20240523,143500,25192593,1981,1981,1981,1981,0
20240523,143400,25192593,1981,1981,1981,1981,1
20240523,143300,25190612,1982,1982,1982,1982,0
20240523,143200,25190612,1982,1982,1982,1982,2
20240523,143100,25186648,1982,1982,1982,1982,0
20240523,143000,25186648,1982,1982,1982,1982,0
20240523,142900,25186648,1982,1982,1982,1982,0
20240523,142800,25186648,1982,1982,1982,1982,1
20240523,142700,25184666,1982,1982,1982,1982,0
20240523,142600,25184666,1982,1982,1982,1982,0
20240523,142500,25184666,1982,1982,1982,1982,0
20240523,142400,25184666,1982,1982,1982,1982,0
20240523,142300,25184666,1982,1982,1982,1982,3
20240523,142200,25178720,1982,1982,1982,1982,0
20240523,142100,25178720,1982,1982,1982,1982,0
20240523,142000,25178720,1982,1982,1982,1982,0
20240523,141900,25178720,1982,1982,1982,1982,0
20240523,141800,25178720,1982,1982,1982,1982,52
20240523,141700,25075656,1982,1982,1982,1982,0
20240523,141600,25075656,1982,1982,1982,1982,0
20240523,141500,25075656,1982,1982,1982,1982,0
20240523,141400,25075656,1982,1980,1982,1979,533
20240523,141300,24020351,1982,1982,1982,1982,0
20240523,141200,24020351,1982,1982,1982,1982,0
20240523,141100,24020351,1982,1982,1982,1982,21
20240523,141000,23978729,1982,1982,1982,1982,0
20240523,140900,23978729,1982,1982,1982,1982,0
20240523,140800,23978729,1982,1982,1982,1982,0
20240523,140700,23978729,1982,1982,1982,1982,0
20240523,140600,23978729,1982,1982,1982,1982,0
20240523,140500,23978729,1982,1982,1982,1982,0
20240523,140400,23978729,1982,1982,1982,1982,0
20240523,140300,23978729,1982,1982,1982,1982,0
20240523,140200,23978729,1982,1982,1982,1982,0
20240523,140100,23978729,1982,1982,1982,1982,0
20240523,140000,23978729,1982,1982,1982,1982,1
20240523,135900,23976747,1979,1979,1979,1979,46
20240523,135800,23885713,1980,1980,1980,1980,0
20240523,135700,23885713,1980,1980,1980,1980,0
20240523,135600,23885713,1980,1980,1980,1980,0
20240523,135500,23885713,1980,1980,1980,1980,5
20240523,135400,23875813,1981,1981,1981,1981,1
20240523,135300,23873832,1982,1982,1982,1982,0
20240523,135200,23873832,1982,1982,1982,1982,0
20240523,135100,23873832,1982,1982,1982,1982,0
20240523,135000,23873832,1982,1982,1982,1982,0
20240523,134900,23873832,1982,1982,1982,1982,0
20240523,134800,23873832,1982,1982,1982,1982,0
20240523,134700,23873832,1982,1982,1982,1982,0
20240523,134600,23873832,1982,1982,1982,1982,0
20240523,134500,23873832,1982,1982,1982,1982,0
20240523,134400,23873832,1982,1982,1982,1982,0
20240523,134300,23873832,1982,1982,1982,1982,0
20240523,134200,23873832,1982,1982,1982,1982,0
20240523,134100,23873832,1982,1982,1982,1982,0
20240523,134000,23873832,1982,1982,1982,1982,0
20240523,133900,23873832,1982,1982,1982,1982,0
20240523,133800,23873832,1982,1982,1982,1982,0
20240523,133700,23873832,1982,1982,1982,1982,0
20240523,133600,23873832,1982,1982,1982,1982,0
20240523,133500,23873832,1982,1982,1982,1982,0
20240523,133400,23873832,1982,1982,1982,1982,0
20240523,133300,23873832,1982,1982,1982,1982,0
20240523,133200,23873832,1982,1982,1982,1982,0
20240523,133100,23873832,1982,1982,1982,1982,0
20240523,133000,23873832,1982,1982,1982,1982,0
20240523,132900,23873832,1982,1982,1982,1982,0
20240523,132800,23873832,1982,1982,1982,1982,0
20240523,132700,23873832,1982,1982,1982,1982,0
20240523,132600,23873832,1982,1982,1982,1982,0
20240523,132500,23873832,1982,1982,1982,1982,0
20240523,132400,23873832,1982,1981,1982,1981,15
20240523,132300,23844114,1981,1981,1981,1981,14
20240523,132200,23816380,1981,1981,1981,1980,12
20240523,132100,23792610,1983,1983,1983,1983,0
20240523,132000,23792610,1983,1982,1983,1982,4
20240523,131900,23784680,1982,1980,1982,1980,54
20240523,131800,23677659,1989,1989,1989,1989,0
20240523,131700,23677659,1989,1989,1989,1989,0
20240523,131600,23677659,1989,1989,1989,1989,0
20240523,131500,23677659,1989,1989,1989,1989,600
20240523,131400,22484259,1990,1990,1990,1990,0
20240523,131300,22484259,1990,1990,1990,1990,0
20240523,131200,22484259,1990,1990,1990,1990,0
20240523,131100,22484259,1990,1980,1990,1980,200
20240523,131000,22086644,1979,1979,1979,1979,1
20240523,130900,22084665,1977,1977,1977,1977,0
20240523,130800,22084665,1977,1977,1977,1977,0
20240523,130700,22084665,1977,1977,1977,1977,0
20240523,130600,22084665,1977,1977,1977,1977,0
20240523,130500,22084665,1977,1977,1977,1977,0
20240523,130400,22084665,1977,1977,1977,1977,0
20240523,130300,22084665,1977,1977,1977,1977,0
20240523,130200,22084665,1977,1977,1977,1977,0
20240523,130100,22084665,1977,1977,1977,1977,0
20240523,130000,22084665,1977,1977,1977,1977,0
20240523,125900,22084665,1977,1977,1977,1977,0
20240523,125800,22084665,1977,1977,1977,1977,0
20240523,125700,22084665,1977,1977,1977,1977,0
20240523,125600,22084665,1977,1977,1977,1977,0
20240523,125500,22084665,1977,1977,1977,1977,0
20240523,125400,22084665,1977,1977,1977,1977,0
20240523,125300,22084665,1977,1977,1977,1977,0
20240523,125200,22084665,1977,1977,1977,1977,0
20240523,125100,22084665,1977,1977,1977,1977,0
20240523,125000,22084665,1977,1977,1977,1977,0
20240523,124900,22084665,1977,1977,1977,1977,0
20240523,124800,22084665,1977,1977,1977,1977,0
20240523,124700,22084665,1977,1977,1977,1977,0
20240523,124600,22084665,1977,1977,1977,1977,5
20240523,124500,22074780,1977,1977,1977,1977,5
20240523,124400,22064895,1977,1977,1977,1977,0
20240523,124300,22064895,1977,1977,1977,1977,0
20240523,124200,22064895,1977,1977,1977,1977,0
20240523,124100,22064895,1977,1977,1977,1977,1
20240523,124000,22062918,1979,1979,1979,1979,0
20240523,123900,22062918,1979,1979,1979,1979,0
20240523,123800,22062918,1979,1979,1979,1979,0
20240523,123700,22062918,1979,1979,1979,1979,0
20240523,123600,22062918,1979,1979,1979,1979,0
20240523,123500,22062918,1979,1979,1979,1979,0
20240523,123400,22062918,1979,1979,1979,1979,0
20240523,123300,22062918,1979,1979,1979,1979,0
20240523,123200,22062918,1979,1979,1979,1979,0
20240523,123100,22062918,1979,1979,1979,1979,0
20240523,123000,22062918,1979,1979,1979,1979,0
20240523,122900,22062918,1979,1979,1979,1979,0
20240523,122800,22062918,1979,1979,1979,1979,100
20240523,122700,21865018,1978,1978,1978,1978,0
20240523,122600,21865018,1978,1978,1978,1978,0
20240523,122500,21865018,1978,1978,1978,1978,0
20240523,122400,21865018,1978,1978,1978,1978,5
20240523,122300,21855128,1978,1978,1978,1978,0
20240523,122200,21855128,1978,1978,1978,1978,0
20240523,122100,21855128,1978,1978,1978,1978,0
20240523,122000,21855128,1978,1978,1978,1978,50
20240523,121900,21756228,1978,1978,1978,1978,0
20240523,121800,21756228,1978,1978,1978,1978,0
20240523,121700,21756228,1978,1978,1978,1978,0
20240523,121600,21756228,1978,1978,1978,1978,0
20240523,121500,21756228,1978,1978,1978,1978,0
20240523,121400,21756228,1978,1978,1978,1978,0
20240523,121300,21756228,1978,1978,1978,1978,21
20240523,121200,21714690,1977,1977,1977,1977,43
20240523,121100,21629679,1978,1978,1978,1978,0
20240523,121000,21629679,1978,1978,1978,1978,0
20240523,120900,21629679,1978,1978,1978,1978,0
20240523,120800,21629679,1978,1978,1978,1978,0
20240523,120700,21629679,1978,1978,1978,1978,0
20240523,120600,21629679,1978,1978,1978,1978,0
20240523,120500,21629679,1978,1978,1978,1978,0
20240523,120400,21629679,1978,1978,1978,1978,0
20240523,120300,21629679,1978,1978,1978,1978,0
20240523,120200,21629679,1978,1978,1978,1978,0
20240523,120100,21629679,1978,1978,1978,1978,0
20240523,120000,21629679,1978,1978,1978,1978,0
20240523,115900,21629679,1978,1978,1978,1978,0
20240523,115800,21629679,1978,1978,1978,1978,0
20240523,115700,21629679,1978,1978,1978,1978,25
20240523,115600,21580229,1978,1978,1978,1977,4
20240523,115500,21572318,1978,1978,1978,1978,0
20240523,115400,21572318,1978,1978,1978,1978,0
20240523,115300,21572318,1978,1978,1978,1978,0
20240523,115200,21572318,1978,1978,1978,1978,0
20240523,115100,21572318,1978,1978,1978,1978,123
20240523,115000,21329024,1978,1978,1978,1978,0
20240523,114900,21329024,1978,1978,1978,1978,0
20240523,114800,21329024,1978,1978,1978,1978,0
20240523,114700,21329024,1978,1978,1978,1978,0
20240523,114600,21329024,1978,1978,1978,1978,0
20240523,114500,21329024,1978,1978,1978,1978,0
20240523,114400,21329024,1978,1978,1978,1978,0
20240523,114300,21329024,1978,1978,1978,1978,0
20240523,114200,21329024,1978,1978,1978,1978,0
20240523,114100,21329024,1978,1978,1978,1978,0
20240523,114000,21329024,1978,1978,1978,1978,0
20240523,113900,21329024,1978,1978,1978,1978,0
20240523,113800,21329024,1978,1978,1978,1978,0
20240523,113700,21329024,1978,1978,1978,1978,0
20240523,113600,21329024,1978,1978,1978,1978,0
20240523,113500,21329024,1978,1978,1978,1978,0
20240523,113400,21329024,1978,1978,1978,1978,0
20240523,113300,21329024,1978,1978,1978,1978,0
20240523,113200,21329024,1978,1978,1978,1978,0
20240523,113100,21329024,1978,1978,1978,1978,0
20240523,113000,21329024,1978,1978,1978,1978,0
20240523,112900,21329024,1978,1978,1978,1978,0
20240523,112800,21329024,1978,1978,1978,1978,0
20240523,112700,21329024,1978,1978,1978,1978,0
20240523,112600,21329024,1978,1978,1978,1978,0
20240523,112500,21329024,1978,1978,1978,1978,0
20240523,112400,21329024,1978,1978,1978,1978,46
20240523,112300,21238036,1989,1989,1989,1989,0
20240523,112200,21238036,1989,1989,1989,1989,0
20240523,112100,21238036,1989,1989,1989,1989,0
20240523,112000,21238036,1989,1989,1989,1989,0
20240523,111900,21238036,1989,1989,1989,1989,0
20240523,111800,21238036,1989,1989,1989,1989,0
20240523,111700,21238036,1989,1989,1989,1989,0
20240523,111600,21238036,1989,1989,1989,1989,0
20240523,111500,21238036,1989,1989,1989,1989,0
20240523,111400,21238036,1989,1989,1989,1989,0
20240523,111300,21238036,1989,1989,1989,1989,0
20240523,111200,21238036,1989,1989,1989,1989,0
20240523,111100,21238036,1989,1989,1989,1989,0
20240523,111000,21238036,1989,1989,1989,1989,0
20240523,110900,21238036,1989,1989,1989,1989,0
20240523,110800,21238036,1989,1989,1989,1989,0
20240523,110700,21238036,1989,1989,1989,1989,0
20240523,110600,21238036,1989,1989,1989,1989,0
20240523,110500,21238036,1989,1989,1989,1989,0
20240523,110400,21238036,1989,1989,1989,1989,0
20240523,110300,21238036,1989,1989,1989,1989,0
20240523,110200,21238036,1989,1989,1989,1989,0
20240523,110100,21238036,1989,1989,1989,1989,0
20240523,110000,21238036,1989,1989,1989,1989,0
20240523,105900,21238036,1989,1989,1989,1989,0
20240523,105800,21238036,1989,1989,1989,1989,0
20240523,105700,21238036,1989,1989,1989,1989,0
20240523,105600,21238036,1989,1989,1989,1989,0
20240523,105500,21238036,1989,1989,1989,1989,0
20240523,105400,21238036,1989,1989,1989,1989,21
20240523,105300,21196267,1978,1978,1978,1978,0
20240523,105200,21196267,1978,1978,1978,1978,0
20240523,105100,21196267,1978,1978,1978,1978,0
20240523,105000,21196267,1978,1978,1978,1978,5
20240523,104900,21186377,1978,1978,1978,1978,0
20240523,104800,21186377,1978,1978,1978,1978,0
20240523,104700,21186377,1978,1978,1978,1978,0
20240523,104600,21186377,1978,1978,1978,1978,0
20240523,104500,21186377,1978,1978,1978,1978,0
20240523,104400,21186377,1978,1978,1978,1978,0
20240523,104300,21186377,1978,1978,1978,1978,0
20240523,104200,21186377,1978,1978,1978,1978,105
20240523,104100,20978687,1976,1976,1976,1976,0
20240523,104000,20978687,1976,1976,1976,1976,0
20240523,103900,20978687,1976,1976,1976,1976,0
20240523,103800,20978687,1976,1976,1976,1976,0
20240523,103700,20978687,1976,1976,1976,1976,0
20240523,103600,20978687,1976,1976,1976,1976,0
20240523,103500,20978687,1976,1976,1976,1976,0
20240523,103400,20978687,1976,1976,1976,1976,0
20240523,103300,20978687,1976,1976,1976,1976,0
20240523,103200,20978687,1976,1976,1976,1976,0
20240523,103100,20978687,1976,1976,1976,1976,0
20240523,103000,20978687,1976,1976,1976,1976,0
20240523,102900,20978687,1976,1976,1976,1976,0
20240523,102800,20978687,1976,1976,1976,1976,0
20240523,102700,20978687,1976,1976,1976,1976,47
20240523,102600,20885815,1989,1989,1989,1989,0
20240523,102500,20885815,1989,1989,1989,1989,0
20240523,102400,20885815,1989,1989,1989,1989,0
20240523,102300,20885815,1989,1989,1989,1989,0
20240523,102200,20885815,1989,1989,1989,1989,0
20240523,102100,20885815,1989,1989,1989,1989,0
20240523,102000,20885815,1989,1989,1989,1989,0
20240523,101900,20885815,1989,1989,1989,1989,0
20240523,101800,20885815,1989,1989,1989,1989,0
20240523,101700,20885815,1989,1989,1989,1989,0
20240523,101600,20885815,1989,1989,1989,1989,0
20240523,101500,20885815,1989,1989,1989,1989,0
20240523,101400,20885815,1989,1989,1989,1989,0
20240523,101300,20885815,1989,1989,1989,1989,0
20240523,101200,20885815,1989,1989,1989,1989,0
20240523,101100,20885815,1989,1989,1989,1989,0
20240523,101000,20885815,1989,1989,1989,1989,0
20240523,100900,20885815,1989,1989,1989,1989,100
20240523,100800,20686915,1969,1969,1969,1969,0
20240523,100700,20686915,1969,1969,1969,1969,0
20240523,100600,20686915,1969,1969,1969,1969,0
20240523,100500,20686915,1969,1969,1969,1969,0
20240523,100400,20686915,1969,1969,1969,1969,0
20240523,100300,20686915,1969,1969,1969,1969,0
20240523,100200,20686915,1969,1969,1969,1969,664
20240523,100100,19379499,1989,1989,1989,1989,0
20240523,100000,19379499,1989,1989,1989,1989,0
20240523,095900,19379499,1989,1989,1989,1989,0
20240523,095800,19379499,1989,1989,1989,1989,0
20240523,095700,19379499,1989,1989,1989,1989,0
20240523,095600,19379499,1989,1989,1989,1989,0
20240523,095500,19379499,1989,1989,1989,1989,1
20240523,095400,19377510,1967,1968,1968,1967,47
20240523,095300,19285023,1989,1989,1989,1989,0
20240523,095200,19285023,1989,1989,1989,1989,2
20240523,095100,19281045,1989,1990,1990,1967,289
20240523,095000,18707061,1989,1990,1990,1989,276
20240523,094900,18157847,1989,1990,1990,1989,942
20240523,094800,16283409,1989,1990,1990,1989,221
20240523,094700,15843640,1989,1994,1994,1989,193
20240523,094600,15458848,1994,1994,1994,1994,70
20240523,094500,15319268,1994,1994,1994,1994,0
20240523,094400,15319268,1994,1990,1994,1990,500
20240523,094300,14322382,1994,1994,1994,1994,0
20240523,094200,14322382,1994,1994,1994,1994,0
20240523,094100,14322382,1994,1994,1994,1994,0
20240523,094000,14322382,1994,1994,1994,1994,0
20240523,093900,14322382,1994,1994,1994,1994,0
20240523,093800,14322382,1994,1994,1994,1994,0
20240523,093700,14322382,1994,1994,1994,1994,0
20240523,093600,14322382,1994,1994,1994,1994,250
20240523,093500,13823882,1994,1993,1994,1993,10
20240523,093400,13803951,1995,1982,1995,1982,2000
20240523,093300,9815095,1994,1994,1994,1994,0
20240523,093200,9815095,1994,1994,1994,1994,0
20240523,093100,9815095,1994,1994,1994,1994,0
20240523,093000,9815095,1994,1994,1994,1994,0
20240523,092900,9815095,1994,1994,1994,1994,0
20240523,092800,9815095,1994,1994,1994,1994,0
20240523,092700,9815095,1994,1994,1994,1994,0
20240523,092600,9815095,1994,1984,1994,1984,1000
20240523,092500,7826362,1985,1977,1985,1975,2005
20240523,092400,3853155,1978,1978,1978,1978,0
20240523,092300,3853155,1978,1978,1978,1978,0
20240523,092200,3853155,1978,1975,1978,1975,400
20240523,092100,3062062,1978,1978,1978,1978,0
20240523,092000,3062062,1978,1975,1978,1975,100
20240523,091900,2864308,1978,1959,1978,1959,400
20240523,091800,2075146,1959,1959,1959,1959,0
20240523,091700,2075146,1959,1959,1959,1959,0
20240523,091600,2075146,1959,1959,1959,1959,0
20240523,091500,2075146,1959,1959,1959,1959,8
20240523,091400,2059474,1959,1959,1959,1959,0
20240523,091300,2059474,1959,1959,1959,1959,0
20240523,091200,2059474,1959,1957,1959,1957,516
20240523,091100,1048982,1957,1957,1957,1957,0
20240523,091000,1048982,1957,1957,1957,1957,0
20240523,090900,1048982,1957,1957,1957,1957,0
20240523,090800,1048982,1957,1957,1957,1957,0
20240523,090700,1048982,1957,1957,1957,1957,0
20240523,090600,1048982,1957,1957,1957,1957,0
20240523,090500,1048982,1957,1957,1957,1957,0
20240523,090400,1048982,1957,1957,1957,1957,0
20240523,090300,1048982,1957,1957,1957,1957,0
20240523,090200,1048982,1957,1957,1957,1957,0
20240523,090100,1048982,1957,1950,1957,1940,527
20240523,090000,21544,1958,1959,1959,1958,11