KissMeData/028080/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193000,102120144,2150,2150,2150,2150,9040
20250331,192900,102120144,2150,2150,2150,2150,0
20250331,192800,102120144,2150,2150,2150,2150,0
20250331,192700,102120144,2150,2150,2150,2150,0
20250331,192600,102120144,2150,2150,2150,2150,0
20250331,192500,102120144,2150,2150,2150,2150,0
20250331,192400,102120144,2150,2150,2150,2150,0
20250331,192300,102120144,2150,2150,2150,2150,0
20250331,192200,102120144,2150,2150,2150,2150,0
20250331,192100,102120144,2150,2150,2150,2150,0
20250331,192000,102120144,2150,2150,2150,2150,0
20250331,191900,102120144,2150,2150,2150,2150,0
20250331,191800,102120144,2150,2150,2150,2150,0
20250331,191700,102120144,2150,2150,2150,2150,0
20250331,191600,102120144,2150,2150,2150,2150,0
20250331,191500,102120144,2150,2150,2150,2150,0
20250331,191400,102120144,2150,2150,2150,2150,0
20250331,191300,102120144,2150,2150,2150,2150,0
20250331,191200,102120144,2150,2150,2150,2150,0
20250331,191100,102120144,2150,2150,2150,2150,0
20250331,191000,102120144,2150,2150,2150,2150,0
20250331,190900,102120144,2150,2150,2150,2150,0
20250331,190800,102120144,2150,2150,2150,2150,0
20250331,190700,102120144,2150,2150,2150,2150,0
20250331,190600,102120144,2150,2150,2150,2150,0
20250331,190500,102120144,2150,2150,2150,2150,0
20250331,190400,102120144,2150,2150,2150,2150,0
20250331,190300,102120144,2150,2150,2150,2150,0
20250331,190200,102120144,2150,2150,2150,2150,0
20250331,190100,102120144,2150,2150,2150,2150,0
20250331,190000,102120144,2150,2150,2150,2150,9040
20250331,185900,102120144,2150,2150,2150,2150,0
20250331,185800,102120144,2150,2150,2150,2150,0
20250331,185700,102120144,2150,2150,2150,2150,0
20250331,185600,102120144,2150,2150,2150,2150,0
20250331,185500,102120144,2150,2150,2150,2150,0
20250331,185400,102120144,2150,2150,2150,2150,0
20250331,185300,102120144,2150,2150,2150,2150,0
20250331,185200,102120144,2150,2150,2150,2150,0
20250331,185100,102120144,2150,2150,2150,2150,0
20250331,185000,102120144,2150,2150,2150,2150,0
20250331,184900,102120144,2150,2150,2150,2150,0
20250331,184800,102120144,2150,2150,2150,2150,0
20250331,184700,102120144,2150,2150,2150,2150,0
20250331,184600,102120144,2150,2150,2150,2150,0
20250331,184500,102120144,2150,2150,2150,2150,0
20250331,184400,102120144,2150,2150,2150,2150,0
20250331,184300,102120144,2150,2150,2150,2150,0
20250331,184200,102120144,2150,2150,2150,2150,0
20250331,184100,102120144,2150,2150,2150,2150,0
20250331,184000,102120144,2150,2150,2150,2150,0
20250331,183900,102120144,2150,2150,2150,2150,0
20250331,183800,102120144,2150,2150,2150,2150,0
20250331,183700,102120144,2150,2150,2150,2150,0
20250331,183600,102120144,2150,2150,2150,2150,0
20250331,183500,102120144,2150,2150,2150,2150,0
20250331,183400,102120144,2150,2150,2150,2150,0
20250331,183300,102120144,2150,2150,2150,2150,0
20250331,183200,102120144,2150,2150,2150,2150,0
20250331,183100,102120144,2150,2150,2150,2150,0
20250331,183000,102120144,2150,2150,2150,2150,9040
20250331,182900,102120144,2150,2150,2150,2150,0
20250331,182800,102120144,2150,2150,2150,2150,0
20250331,182700,102120144,2150,2150,2150,2150,0
20250331,182600,102120144,2150,2150,2150,2150,0
20250331,182500,102120144,2150,2150,2150,2150,0
20250331,182400,102120144,2150,2150,2150,2150,0
20250331,182300,102120144,2150,2150,2150,2150,0
20250331,182200,102120144,2150,2150,2150,2150,0
20250331,182100,102120144,2150,2150,2150,2150,0
20250331,182000,102120144,2150,2150,2150,2150,0
20250331,181900,102120144,2150,2150,2150,2150,0
20250331,181800,102120144,2150,2150,2150,2150,0
20250331,181700,102120144,2150,2150,2150,2150,0
20250331,181600,102120144,2150,2150,2150,2150,0
20250331,181500,102120144,2150,2150,2150,2150,0
20250331,181400,102120144,2150,2150,2150,2150,0
20250331,181300,102120144,2150,2150,2150,2150,0
20250331,181200,102120144,2150,2150,2150,2150,0
20250331,181100,102120144,2150,2150,2150,2150,0
20250331,181000,102120144,2150,2150,2150,2150,0
20250331,180900,102120144,2150,2150,2150,2150,0
20250331,180800,102120144,2150,2150,2150,2150,0
20250331,180700,102120144,2150,2150,2150,2150,0
20250331,180600,102120144,2150,2150,2150,2150,0
20250331,180500,102120144,2150,2150,2150,2150,0
20250331,180400,102120144,2150,2150,2150,2150,0
20250331,180300,102120144,2150,2150,2150,2150,0
20250331,180200,102120144,2150,2150,2150,2150,0
20250331,180100,102120144,2150,2150,2150,2150,0
20250331,180000,102120144,2150,2150,2150,2150,9040
20250331,175900,102120144,2150,2150,2150,2150,0
20250331,175800,102120144,2150,2150,2150,2150,0
20250331,175700,102120144,2150,2150,2150,2150,0
20250331,175600,102120144,2150,2150,2150,2150,0
20250331,175500,102120144,2150,2150,2150,2150,0
20250331,175400,102120144,2150,2150,2150,2150,0
20250331,175300,102120144,2150,2150,2150,2150,0
20250331,175200,102120144,2150,2150,2150,2150,0
20250331,175100,102120144,2150,2150,2150,2150,0
20250331,175000,102120144,2150,2150,2150,2150,0
20250331,174900,102120144,2150,2150,2150,2150,0
20250331,174800,102120144,2150,2150,2150,2150,0
20250331,174700,102120144,2150,2150,2150,2150,0
20250331,174600,102120144,2150,2150,2150,2150,0
20250331,174500,102120144,2150,2150,2150,2150,0
20250331,174400,102120144,2150,2150,2150,2150,0
20250331,174300,102120144,2150,2150,2150,2150,0
20250331,174200,102120144,2150,2150,2150,2150,0
20250331,174100,102120144,2150,2150,2150,2150,0
20250331,174000,102120144,2150,2150,2150,2150,0
20250331,173900,102120144,2150,2150,2150,2150,0
20250331,173800,102120144,2150,2150,2150,2150,0
20250331,173700,102120144,2150,2150,2150,2150,0
20250331,173600,102120144,2150,2150,2150,2150,0
20250331,173500,102120144,2150,2150,2150,2150,0
20250331,173400,102120144,2150,2150,2150,2150,0
20250331,173300,102120144,2150,2150,2150,2150,0
20250331,173200,102120144,2150,2150,2150,2150,0
20250331,173100,102120144,2150,2150,2150,2150,0
20250331,173000,102120144,2150,2150,2150,2150,9040
20250331,172900,102120144,2150,2150,2150,2150,0
20250331,172800,102120144,2150,2150,2150,2150,0
20250331,172700,102120144,2150,2150,2150,2150,0
20250331,172600,102120144,2150,2150,2150,2150,0
20250331,172500,102120144,2150,2150,2150,2150,0
20250331,172400,102120144,2150,2150,2150,2150,0
20250331,172300,102120144,2150,2150,2150,2150,0
20250331,172200,102120144,2150,2150,2150,2150,0
20250331,172100,102120144,2150,2150,2150,2150,0
20250331,172000,102120144,2150,2150,2150,2150,0
20250331,171900,102120144,2150,2150,2150,2150,0
20250331,171800,102120144,2150,2150,2150,2150,0
20250331,171700,102120144,2150,2150,2150,2150,0
20250331,171600,102120144,2150,2150,2150,2150,0
20250331,171500,102120144,2150,2150,2150,2150,0
20250331,171400,102120144,2150,2150,2150,2150,0
20250331,171300,102120144,2150,2150,2150,2150,0
20250331,171200,102120144,2150,2150,2150,2150,0
20250331,171100,102120144,2150,2150,2150,2150,0
20250331,171000,102120144,2150,2150,2150,2150,0
20250331,170900,102120144,2150,2150,2150,2150,0
20250331,170800,102120144,2150,2150,2150,2150,0
20250331,170700,102120144,2150,2150,2150,2150,0
20250331,170600,102120144,2150,2150,2150,2150,0
20250331,170500,102120144,2150,2150,2150,2150,0
20250331,170400,102120144,2150,2150,2150,2150,0
20250331,170300,102120144,2150,2150,2150,2150,0
20250331,170200,102120144,2150,2150,2150,2150,0
20250331,170100,102120144,2150,2150,2150,2150,0
20250331,170000,102120144,2150,2150,2150,2150,9040
20250331,165900,102120144,2150,2150,2150,2150,0
20250331,165800,102120144,2150,2150,2150,2150,0
20250331,165700,102120144,2150,2150,2150,2150,0
20250331,165600,102120144,2150,2150,2150,2150,0
20250331,165500,102120144,2150,2150,2150,2150,0
20250331,165400,102120144,2150,2150,2150,2150,0
20250331,165300,102120144,2150,2150,2150,2150,0
20250331,165200,102120144,2150,2150,2150,2150,0
20250331,165100,102120144,2150,2150,2150,2150,0
20250331,165000,102120144,2150,2150,2150,2150,0
20250331,164900,102120144,2150,2150,2150,2150,0
20250331,164800,102120144,2150,2150,2150,2150,0
20250331,164700,102120144,2150,2150,2150,2150,0
20250331,164600,102120144,2150,2150,2150,2150,0
20250331,164500,102120144,2150,2150,2150,2150,0
20250331,164400,102120144,2150,2150,2150,2150,0
20250331,164300,102120144,2150,2150,2150,2150,0
20250331,164200,102120144,2150,2150,2150,2150,0
20250331,164100,102120144,2150,2150,2150,2150,0
20250331,164000,102120144,2150,2150,2150,2150,0
20250331,163900,102120144,2150,2150,2150,2150,0
20250331,163800,102120144,2150,2150,2150,2150,0
20250331,163700,102120144,2150,2150,2150,2150,0
20250331,163600,102120144,2150,2150,2150,2150,0
20250331,163500,102120144,2150,2150,2150,2150,0
20250331,163400,102120144,2150,2150,2150,2150,0
20250331,163300,102120144,2150,2150,2150,2150,0
20250331,163200,102120144,2150,2150,2150,2150,0
20250331,163100,102120144,2150,2150,2150,2150,0
20250331,163000,102120144,2150,2150,2150,2150,9040
20250331,162900,102120144,2150,2150,2150,2150,0
20250331,162800,102120144,2150,2150,2150,2150,0
20250331,162700,102120144,2150,2150,2150,2150,0
20250331,162600,102120144,2150,2150,2150,2150,0
20250331,162500,102120144,2150,2150,2150,2150,0
20250331,162400,102120144,2150,2150,2150,2150,0
20250331,162300,102120144,2150,2150,2150,2150,0
20250331,162200,102120144,2150,2150,2150,2150,0
20250331,162100,102120144,2150,2150,2150,2150,0
20250331,162000,102120144,2150,2150,2150,2150,0
20250331,161900,102120144,2150,2150,2150,2150,0
20250331,161800,102120144,2150,2150,2150,2150,0
20250331,161700,102120144,2150,2150,2150,2150,0
20250331,161600,102120144,2150,2150,2150,2150,0
20250331,161500,102120144,2150,2150,2150,2150,0
20250331,161400,102120144,2150,2150,2150,2150,0
20250331,161300,102120144,2150,2150,2150,2150,0
20250331,161200,102120144,2150,2150,2150,2150,0
20250331,161100,102120144,2150,2150,2150,2150,0
20250331,161000,102120144,2150,2150,2150,2150,0
20250331,160900,102120144,2150,2150,2150,2150,0
20250331,160800,102120144,2150,2150,2150,2150,0
20250331,160700,102120144,2150,2150,2150,2150,0
20250331,160600,102120144,2150,2150,2150,2150,0
20250331,160500,102120144,2150,2150,2150,2150,0
20250331,160400,102120144,2150,2150,2150,2150,0
20250331,160300,102120144,2150,2150,2150,2150,0
20250331,160200,102120144,2150,2150,2150,2150,0
20250331,160100,102120144,2150,2150,2150,2150,0
20250331,160000,102120144,2150,2150,2150,2150,9040
20250331,155900,102120144,2150,2150,2150,2150,0
20250331,155800,102120144,2150,2150,2150,2150,0
20250331,155700,102120144,2150,2150,2150,2150,0
20250331,155600,102120144,2150,2150,2150,2150,0
20250331,155500,102120144,2150,2150,2150,2150,0
20250331,155400,102120144,2150,2150,2150,2150,0
20250331,155300,102120144,2150,2150,2150,2150,0
20250331,155200,102120144,2150,2150,2150,2150,0
20250331,155100,102120144,2150,2150,2150,2150,0
20250331,155000,102120144,2150,2150,2150,2150,0
20250331,154900,102120144,2150,2150,2150,2150,0
20250331,154800,102120144,2150,2150,2150,2150,0
20250331,154700,102120144,2150,2150,2150,2150,0
20250331,154600,102120144,2150,2150,2150,2150,0
20250331,154500,102120144,2150,2150,2150,2150,0
20250331,154400,102120144,2150,2150,2150,2150,0
20250331,154300,102120144,2150,2150,2150,2150,0
20250331,154200,102120144,2150,2150,2150,2150,0
20250331,154100,102120144,2150,2150,2150,2150,0
20250331,154000,102120144,2150,2150,2150,2150,0
20250331,153900,102120144,2150,2150,2150,2150,0
20250331,153800,102120144,2150,2150,2150,2150,0
20250331,153700,102120144,2150,2150,2150,2150,0
20250331,153600,102120144,2150,2150,2150,2150,0
20250331,153500,102120144,2150,2150,2150,2150,0
20250331,153400,102120144,2150,2150,2150,2150,0
20250331,153300,102120144,2150,2150,2150,2150,0
20250331,153200,102120144,2150,2150,2150,2150,9040
20250331,153100,82684144,2095,2095,2095,2095,0
20250331,153000,102120144,2150,2150,2150,2150,9040
20250331,152900,82684144,2095,2095,2095,2095,0
20250331,152800,82684144,2095,2095,2095,2095,0
20250331,152700,82684144,2095,2095,2095,2095,0
20250331,152600,82684144,2095,2095,2095,2095,0
20250331,152500,82684144,2095,2095,2095,2095,0
20250331,152400,82684144,2095,2095,2095,2095,0
20250331,152300,82684144,2095,2095,2095,2095,0
20250331,152200,82684144,2095,2095,2095,2095,0
20250331,152100,82684144,2095,2095,2095,2095,0
20250331,152000,82684144,2095,2095,2095,2095,0
20250331,151900,82684144,2095,2095,2095,2095,20
20250331,151800,82642244,2100,2090,2100,2090,977
20250331,151700,80595594,2075,2075,2075,2075,465
20250331,151600,79630719,2075,2075,2075,2075,31
20250331,151500,79566394,2075,2060,2075,2060,905
20250331,151400,77697209,2050,2055,2060,2050,1173
20250331,151300,75291969,2055,2040,2055,2040,1431
20250331,151200,72355129,2045,2030,2045,2030,332
20250331,151100,71676729,2020,2020,2020,2020,0
20250331,151000,71676729,2020,2025,2025,2020,529
20250331,150900,70607504,2015,2015,2015,2015,0
20250331,150800,70607504,2015,2015,2015,2015,0
20250331,150700,70607504,2015,2015,2015,2015,0
20250331,150600,70607504,2015,2015,2015,2015,0
20250331,150500,70607504,2015,2015,2015,2015,0
20250331,150400,70607504,2015,2015,2015,2015,2352
20250331,150300,65868224,2025,2020,2025,2020,3
20250331,150200,65862159,2010,2020,2025,2010,7
20250331,150100,65848004,2020,2010,2020,2005,31
20250331,150000,65785459,2005,1985,2010,1985,277
20250331,145900,65230920,1983,2015,2015,1976,1261
20250331,145800,62722010,2015,2020,2020,2015,135
20250331,145700,62449835,2035,2045,2045,2035,400
20250331,145600,61635735,2050,2050,2050,2050,0
20250331,145500,61635735,2050,2050,2050,2050,0
20250331,145400,61635735,2050,2050,2050,2050,4
20250331,145300,61627535,2050,2050,2050,2050,0
20250331,145200,61627535,2050,2050,2050,2050,0
20250331,145100,61627535,2050,2050,2055,2050,1456
20250331,145000,58642490,2055,2055,2055,2055,0
20250331,144900,58642490,2055,2055,2055,2055,0
20250331,144800,58642490,2055,2050,2055,2045,505
20250331,144700,57606555,2040,2040,2040,2040,23
20250331,144600,57559635,2040,2040,2040,2040,23
20250331,144500,57512715,2040,2040,2040,2040,493
20250331,144400,56506995,2040,2035,2050,2035,907
20250331,144300,54657205,2035,2035,2035,2035,0
20250331,144200,54657205,2035,2035,2035,2035,287
20250331,144100,54073160,2030,2030,2030,2030,0
20250331,144000,54073160,2030,2030,2030,2030,0
20250331,143900,54073160,2030,2030,2030,2030,165
20250331,143800,53738210,2025,2025,2025,2025,42
20250331,143700,53653160,2025,2025,2025,2025,0
20250331,143600,53653160,2025,2025,2025,2025,0
20250331,143500,53653160,2025,2025,2025,2025,1
20250331,143400,53651135,2025,2025,2025,2025,0
20250331,143300,53651135,2025,2025,2025,2025,200
20250331,143200,53246135,2025,2025,2025,2025,296
20250331,143100,52646735,2025,2025,2025,2025,0
20250331,143000,52646735,2025,2025,2025,2025,0
20250331,142900,52646735,2025,2025,2025,2025,0
20250331,142800,52646735,2025,2025,2025,2025,0
20250331,142700,52646735,2025,2025,2025,2025,0
20250331,142600,52646735,2025,2025,2025,2025,0
20250331,142500,52646735,2025,2025,2025,2025,0
20250331,142400,52646735,2025,2025,2025,2025,0
20250331,142300,52646735,2025,2025,2025,2025,471
20250331,142200,51692960,2020,2020,2020,2020,0
20250331,142100,51692960,2020,2020,2020,2020,0
20250331,142000,51692960,2020,2020,2020,2020,0
20250331,141900,51692960,2020,2020,2020,2020,0
20250331,141800,51692960,2020,2020,2020,2020,260
20250331,141700,51167760,2020,2020,2020,2020,60
20250331,141600,51046560,2025,2025,2025,2025,0
20250331,141500,51046560,2025,2025,2025,2025,0
20250331,141400,51046560,2025,2025,2025,2025,0
20250331,141300,51046560,2025,2025,2025,2025,0
20250331,141200,51046560,2025,2025,2025,2025,0
20250331,141100,51046560,2025,2025,2025,2025,286
20250331,141000,50467410,2015,2015,2015,2015,78
20250331,140900,50310240,2020,2020,2020,2020,0
20250331,140800,50310240,2020,2020,2020,2020,0
20250331,140700,50310240,2020,2020,2020,2020,150
20250331,140600,50007240,2025,2025,2025,2025,0
20250331,140500,50007240,2025,2020,2025,2020,726
20250331,140400,48540590,2010,2010,2010,2010,0
20250331,140300,48540590,2010,2010,2010,2010,0
20250331,140200,48540590,2010,2015,2015,2005,322
20250331,140100,47893950,2015,2015,2015,2015,0
20250331,140000,47893950,2015,2020,2020,2015,255
20250331,135900,47379850,2020,2020,2020,2020,369
20250331,135800,46634470,2020,2020,2020,2020,0
20250331,135700,46634470,2020,2020,2020,2020,0
20250331,135600,46634470,2020,2020,2020,2020,0
20250331,135500,46634470,2020,2020,2020,2020,0
20250331,135400,46634470,2020,2020,2020,2020,0
20250331,135300,46634470,2020,2015,2020,2015,1009
20250331,135200,44597825,2015,2015,2015,2015,20
20250331,135100,44557525,2010,2010,2010,2010,0
20250331,135000,44557525,2010,2010,2010,2010,120
20250331,134900,44316325,2015,2015,2015,2015,0
20250331,134800,44316325,2015,2010,2015,2010,116
20250331,134700,44082590,2010,2010,2010,2010,0
20250331,134600,44082590,2010,2010,2010,2010,0
20250331,134500,44082590,2010,2010,2010,2010,0
20250331,134400,44082590,2010,2010,2010,2010,0
20250331,134300,44082590,2010,2005,2010,2005,324
20250331,134200,43431830,2005,2005,2005,2005,0
20250331,134100,43431830,2005,2005,2005,2005,8
20250331,134000,43415790,2005,2005,2005,2005,0
20250331,133900,43415790,2005,2005,2005,2005,0
20250331,133800,43415790,2005,2005,2005,2005,0
20250331,133700,43415790,2005,2005,2005,2005,0
20250331,133600,43415790,2005,2005,2005,2005,0
20250331,133500,43415790,2005,2005,2005,2005,1
20250331,133400,43413785,2005,2005,2005,2005,411
20250331,133300,42589730,2005,2005,2005,2005,0
20250331,133200,42589730,2005,2005,2005,2005,0
20250331,133100,42589730,2005,2005,2005,2005,153
20250331,133000,42282965,2000,2000,2000,2000,50
20250331,132900,42182965,1999,1999,1999,1999,0
20250331,132800,42182965,1999,1999,1999,1999,51
20250331,132700,42081016,1998,1998,1998,1998,52
20250331,132600,41977120,1997,1997,1997,1997,52
20250331,132500,41873276,1996,1996,1996,1996,52
20250331,132400,41769484,1995,1995,1995,1995,0
20250331,132300,41769484,1995,1995,1995,1995,0
20250331,132200,41769484,1995,1995,1995,1995,0
20250331,132100,41769484,1995,1995,1995,1995,0
20250331,132000,41769484,1995,1993,1995,1993,328
20250331,131900,41115624,1992,1992,1992,1992,0
20250331,131800,41115624,1992,1992,1992,1992,0
20250331,131700,41115624,1992,1992,1992,1992,0
20250331,131600,41115624,1992,1992,1992,1992,1
20250331,131500,41113632,1990,1990,1990,1990,3
20250331,131400,41107662,1990,1992,1992,1990,160
20250331,131300,40789185,1992,1992,1992,1992,0
20250331,131200,40789185,1992,1992,1992,1992,0
20250331,131100,40789185,1992,1992,1992,1992,0
20250331,131000,40789185,1992,1992,1992,1992,23
20250331,130900,40743369,1990,1990,1990,1990,0
20250331,130800,40743369,1990,1990,1990,1990,0
20250331,130700,40743369,1990,1990,1990,1990,0
20250331,130600,40743369,1990,1990,1990,1990,34
20250331,130500,40675709,1990,1990,1990,1990,0
20250331,130400,40675709,1990,1990,1990,1990,40
20250331,130300,40596109,1990,1990,1990,1990,0
20250331,130200,40596109,1990,1990,1990,1990,0
20250331,130100,40596109,1990,1991,1991,1990,513
20250331,130000,39574750,1992,1992,1992,1992,0
20250331,125900,39574750,1992,1992,1992,1992,0
20250331,125800,39574750,1992,1992,1992,1992,30
20250331,125700,39514990,1992,1992,1992,1992,0
20250331,125600,39514990,1992,1992,1992,1992,0
20250331,125500,39514990,1992,1990,1992,1990,3
20250331,125400,39509017,1986,1986,1986,1986,0
20250331,125300,39509017,1986,1986,1986,1986,0
20250331,125200,39509017,1986,1986,1986,1986,250
20250331,125100,39012517,1984,1984,1984,1984,140
20250331,125000,38734757,1984,1984,1984,1984,0
20250331,124900,38734757,1984,1984,1984,1984,0
20250331,124800,38734757,1984,1984,1984,1984,0
20250331,124700,38734757,1984,1984,1984,1984,1
20250331,124600,38732773,1984,1984,1984,1984,0
20250331,124500,38732773,1984,1984,1984,1984,0
20250331,124400,38732773,1984,1984,1984,1984,200
20250331,124300,38335973,1984,1984,1984,1984,0
20250331,124200,38335973,1984,1984,1984,1984,0
20250331,124100,38335973,1984,1984,1984,1984,0
20250331,124000,38335973,1984,1985,1985,1984,133
20250331,123900,38072025,1985,1985,1985,1985,2
20250331,123800,38068055,1984,1984,1984,1984,0
20250331,123700,38068055,1984,1984,1984,1984,0
20250331,123600,38068055,1984,1984,1984,1984,0
20250331,123500,38068055,1984,1984,1984,1984,0
20250331,123400,38068055,1984,1984,1984,1984,0
20250331,123300,38068055,1984,1984,1984,1984,273
20250331,123200,37526423,1985,1985,1985,1985,0
20250331,123100,37526423,1985,1985,1985,1985,0
20250331,123000,37526423,1985,1985,1985,1985,0
20250331,122900,37526423,1985,1985,1985,1985,0
20250331,122800,37526423,1985,1985,1985,1985,0
20250331,122700,37526423,1985,1985,1985,1985,0
20250331,122600,37526423,1985,1985,1985,1985,0
20250331,122500,37526423,1985,1985,1985,1985,0
20250331,122400,37526423,1985,1985,1985,1985,0
20250331,122300,37526423,1985,1985,1985,1985,0
20250331,122200,37526423,1985,1985,1985,1985,0
20250331,122100,37526423,1985,1985,1985,1985,30
20250331,122000,37466873,1985,1985,1985,1985,0
20250331,121900,37466873,1985,1985,1985,1985,0
20250331,121800,37466873,1985,1985,1985,1985,0
20250331,121700,37466873,1985,1985,1985,1985,0
20250331,121600,37466873,1985,1985,1985,1985,0
20250331,121500,37466873,1985,1985,1985,1985,0
20250331,121400,37466873,1985,1985,1985,1985,93
20250331,121300,37282268,1985,1985,1985,1985,400
20250331,121200,36488268,1985,1985,1985,1985,0
20250331,121100,36488268,1985,1985,1985,1985,56
20250331,121000,36377108,1986,1986,1986,1986,0
20250331,120900,36377108,1986,1986,1986,1986,0
20250331,120800,36377108,1986,1986,1986,1986,0
20250331,120700,36377108,1986,1986,1986,1986,150
20250331,120600,36079208,1985,1985,1985,1985,0
20250331,120500,36079208,1985,1985,1985,1985,7
20250331,120400,36065313,1986,1986,1986,1986,0
20250331,120300,36065313,1986,1986,1986,1986,0
20250331,120200,36065313,1986,1986,1986,1986,0
20250331,120100,36065313,1986,1986,1986,1986,0
20250331,120000,36065313,1986,1986,1986,1986,452
20250331,115900,35167641,1986,1986,1986,1986,0
20250331,115800,35167641,1986,1987,1987,1986,19
20250331,115700,35129891,1987,1987,1987,1987,205
20250331,115600,34722556,1987,1987,1987,1987,0
20250331,115500,34722556,1987,1987,1987,1987,0
20250331,115400,34722556,1987,1987,1987,1987,0
20250331,115300,34722556,1987,1987,1987,1987,0
20250331,115200,34722556,1987,1987,1987,1987,2
20250331,115100,34718582,1988,1988,1988,1988,0
20250331,115000,34718582,1988,1988,1988,1988,0
20250331,114900,34718582,1988,1988,1988,1988,0
20250331,114800,34718582,1988,1988,1988,1988,0
20250331,114700,34718582,1988,1988,1988,1988,0
20250331,114600,34718582,1988,1988,1988,1988,0
20250331,114500,34718582,1988,1988,1988,1988,0
20250331,114400,34718582,1988,1988,1988,1988,0
20250331,114300,34718582,1988,1987,1988,1987,173
20250331,114200,34374738,1985,1985,1985,1985,0
20250331,114100,34374738,1985,1985,1985,1985,0
20250331,114000,34374738,1985,1985,1985,1985,0
20250331,113900,34374738,1985,1985,1985,1985,0
20250331,113800,34374738,1985,1985,1985,1985,0
20250331,113700,34374738,1985,1985,1985,1985,0
20250331,113600,34374738,1985,1985,1985,1985,0
20250331,113500,34374738,1985,1985,1985,1985,0
20250331,113400,34374738,1985,1985,1985,1985,0
20250331,113300,34374738,1985,1985,1985,1985,0
20250331,113200,34374738,1985,1985,1985,1985,0
20250331,113100,34374738,1985,1985,1985,1985,0
20250331,113000,34374738,1985,1985,1985,1985,0
20250331,112900,34374738,1985,1985,1985,1985,0
20250331,112800,34374738,1985,1985,1985,1985,197
20250331,112700,33983693,1984,1984,1984,1984,0
20250331,112600,33983693,1984,1984,1984,1984,0
20250331,112500,33983693,1984,1984,1984,1984,0
20250331,112400,33983693,1984,1984,1984,1984,0
20250331,112300,33983693,1984,1984,1984,1984,0
20250331,112200,33983693,1984,1984,1984,1984,69
20250331,112100,33846797,1984,1984,1984,1984,0
20250331,112000,33846797,1984,1984,1984,1984,0
20250331,111900,33846797,1984,1984,1984,1984,0
20250331,111800,33846797,1984,1984,1984,1984,190
20250331,111700,33469837,1984,1984,1984,1984,0
20250331,111600,33469837,1984,1984,1984,1984,0
20250331,111500,33469837,1984,1984,1984,1984,0
20250331,111400,33469837,1984,1984,1984,1984,0
20250331,111300,33469837,1984,1984,1984,1984,2
20250331,111200,33465869,1984,1984,1984,1984,0
20250331,111100,33465869,1984,1984,1984,1984,0
20250331,111000,33465869,1984,1985,1985,1984,121
20250331,110900,33225687,1985,1985,1985,1985,0
20250331,110800,33225687,1985,1985,1985,1985,4
20250331,110700,33217747,1985,1985,1985,1985,0
20250331,110600,33217747,1985,1985,1985,1985,0
20250331,110500,33217747,1985,1987,1987,1985,2322
20250331,110400,28604375,1987,1988,1988,1987,1500
20250331,110300,25623865,1987,1987,1987,1987,0
20250331,110200,25623865,1987,1987,1987,1987,300
20250331,110100,25027765,1987,1987,1987,1987,0
20250331,110000,25027765,1987,1987,1987,1987,7
20250331,105900,25013856,1987,1989,1989,1987,530
20250331,105800,23960213,1989,1989,1989,1989,0
20250331,105700,23960213,1989,1989,1989,1989,0
20250331,105600,23960213,1989,1989,1989,1989,0
20250331,105500,23960213,1989,1989,1989,1989,0
20250331,105400,23960213,1989,1989,1989,1989,0
20250331,105300,23960213,1989,1989,1989,1989,0
20250331,105200,23960213,1989,1991,1991,1989,1864
20250331,105100,20251231,1991,1991,1991,1991,10
20250331,105000,20231321,1992,1992,1992,1992,0
20250331,104900,20231321,1992,1992,1992,1992,0
20250331,104800,20231321,1992,1992,1992,1992,1
20250331,104700,20229329,1995,1995,1995,1995,0
20250331,104600,20229329,1995,1995,1995,1995,0
20250331,104500,20229329,1995,1995,1995,1995,0
20250331,104400,20229329,1995,1995,1995,1995,0
20250331,104300,20229329,1995,1995,1995,1995,0
20250331,104200,20229329,1995,1995,1995,1995,0
20250331,104100,20229329,1995,1995,1995,1995,0
20250331,104000,20229329,1995,1997,1997,1995,654
20250331,103900,18923891,1995,1995,1995,1995,8
20250331,103800,18907931,1995,1995,1995,1995,1
20250331,103700,18905936,1993,1993,1993,1993,0
20250331,103600,18905936,1993,1993,1993,1993,0
20250331,103500,18905936,1993,1993,1993,1993,0
20250331,103400,18905936,1993,1993,1993,1993,0
20250331,103300,18905936,1993,1993,1993,1993,0
20250331,103200,18905936,1993,1993,1993,1993,0
20250331,103100,18905936,1993,1993,1993,1993,0
20250331,103000,18905936,1993,1993,1993,1993,101
20250331,102900,18704643,1992,1992,1992,1992,0
20250331,102800,18704643,1992,1992,1992,1992,3
20250331,102700,18698667,1992,1992,1992,1992,0
20250331,102600,18698667,1992,1992,1992,1992,0
20250331,102500,18698667,1992,1992,1992,1992,0
20250331,102400,18698667,1992,1992,1992,1992,0
20250331,102300,18698667,1992,1992,1992,1992,0
20250331,102200,18698667,1992,1992,1992,1992,0
20250331,102100,18698667,1992,1992,1992,1992,0
20250331,102000,18698667,1992,1992,1992,1992,0
20250331,101900,18698667,1992,1992,1992,1992,5
20250331,101800,18688707,1992,1992,1992,1992,0
20250331,101700,18688707,1992,1992,1992,1992,157
20250331,101600,18375963,1992,1992,1992,1992,0
20250331,101500,18375963,1992,1992,1992,1992,0
20250331,101400,18375963,1992,1992,1992,1992,1
20250331,101300,18373971,1989,1989,1989,1989,0
20250331,101200,18373971,1989,1990,1991,1989,251
20250331,101100,17874266,1990,1990,1990,1990,0
20250331,101000,17874266,1990,1990,1990,1990,0
20250331,100900,17874266,1990,1990,1990,1990,0
20250331,100800,17874266,1990,1990,1990,1990,0
20250331,100700,17874266,1990,1990,1990,1990,150
20250331,100600,17575766,1991,1991,1991,1991,0
20250331,100500,17575766,1991,1991,1991,1991,0
20250331,100400,17575766,1991,1991,1991,1991,0
20250331,100300,17575766,1991,1991,1991,1991,11
20250331,100200,17553865,1991,1991,1991,1991,1
20250331,100100,17551874,1990,1990,1990,1990,0
20250331,100000,17551874,1990,1990,1990,1990,0
20250331,095900,17551874,1990,1990,1990,1990,1
20250331,095800,17549884,1992,1992,1992,1992,0
20250331,095700,17549884,1992,1992,1992,1992,47
20250331,095600,17456260,1992,1991,1992,1991,4
20250331,095500,17448293,1997,1997,1997,1997,0
20250331,095400,17448293,1997,1997,1997,1997,0
20250331,095300,17448293,1997,1997,1997,1997,0
20250331,095200,17448293,1997,1997,1997,1997,0
20250331,095100,17448293,1997,1989,1997,1989,4
20250331,095000,17440313,1987,1987,1987,1987,0
20250331,094900,17440313,1987,1987,1987,1987,0
20250331,094800,17440313,1987,1987,1987,1987,0
20250331,094700,17440313,1987,1987,1987,1987,0
20250331,094600,17440313,1987,1986,1987,1986,1219
20250331,094500,15019378,1986,1986,1986,1986,0
20250331,094400,15019378,1986,1986,1986,1986,0
20250331,094300,15019378,1986,1986,1986,1986,0
20250331,094200,15019378,1986,1980,1986,1980,2
20250331,094100,15015412,1976,1976,1976,1976,0
20250331,094000,15015412,1976,1976,1976,1976,1
20250331,093900,15013436,1977,1977,1977,1977,0
20250331,093800,15013436,1977,1977,1977,1977,488
20250331,093700,14048660,1986,1986,1986,1986,0
20250331,093600,14048660,1986,1986,1986,1986,0
20250331,093500,14048660,1986,1983,1986,1983,50
20250331,093400,13949364,1986,1986,1986,1986,0
20250331,093300,13949364,1986,1986,1986,1986,0
20250331,093200,13949364,1986,1986,1986,1986,0
20250331,093100,13949364,1986,1986,1986,1986,0
20250331,093000,13949364,1986,1986,1986,1986,0
20250331,092900,13949364,1986,1986,1986,1986,0
20250331,092800,13949364,1986,1986,1986,1986,0
20250331,092700,13949364,1986,1986,1986,1986,4
20250331,092600,13941420,1986,1986,1986,1986,610
20250331,092500,12729960,1986,1986,1986,1986,0
20250331,092400,12729960,1986,1986,1986,1986,0
20250331,092300,12729960,1986,1986,1986,1986,0
20250331,092200,12729960,1986,1986,1986,1986,0
20250331,092100,12729960,1986,1986,1986,1986,0
20250331,092000,12729960,1986,1986,1986,1986,1
20250331,091900,12727974,1999,1999,1999,1999,1
20250331,091800,12725975,1986,1985,1986,1985,49
20250331,091700,12628696,1975,1975,1975,1975,0
20250331,091600,12628696,1975,1978,1978,1975,3460
20250331,091500,5791626,1976,1997,1997,1976,15
20250331,091400,5761692,1976,1976,1976,1976,26
20250331,091300,5710316,1976,1976,1976,1976,0
20250331,091200,5710316,1976,1999,2000,1976,407
20250331,091100,4902331,1975,1975,1975,1975,13
20250331,091000,4876656,1976,2010,2010,1976,297
20250331,090900,4288900,1980,1976,1980,1975,330
20250331,090800,3636188,1980,1980,1980,1980,2
20250331,090700,3632228,1980,1980,1980,1980,76
20250331,090600,3481748,1980,1975,1980,1975,639
20250331,090500,2219633,1975,1976,1976,1975,101
20250331,090400,2020075,1960,1960,1960,1960,0
20250331,090300,2020075,1960,1985,2005,1960,120
20250331,090200,1782130,1990,1990,1990,1990,0
20250331,090100,1782130,1990,2005,2005,1990,88
20250331,090000,1606005,2005,2005,2005,2005,621