KissMeData/035460/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192100,52753706,1976,1976,1976,1976,2234
20240709,192000,52753706,1976,1976,1976,1976,0
20240709,191900,52753706,1976,1976,1976,1976,0
20240709,191800,52753706,1976,1976,1976,1976,0
20240709,191700,52753706,1976,1976,1976,1976,0
20240709,191600,52753706,1976,1976,1976,1976,0
20240709,191500,52753706,1976,1976,1976,1976,0
20240709,191400,52753706,1976,1976,1976,1976,0
20240709,191300,52753706,1976,1976,1976,1976,0
20240709,191200,52753706,1976,1976,1976,1976,0
20240709,191100,52753706,1976,1976,1976,1976,0
20240709,191000,52753706,1976,1976,1976,1976,0
20240709,190900,52753706,1976,1976,1976,1976,0
20240709,190800,52753706,1976,1976,1976,1976,0
20240709,190700,52753706,1976,1976,1976,1976,0
20240709,190600,52753706,1976,1976,1976,1976,0
20240709,190500,52753706,1976,1976,1976,1976,0
20240709,190400,52753706,1976,1976,1976,1976,0
20240709,190300,52753706,1976,1976,1976,1976,0
20240709,190200,52753706,1976,1976,1976,1976,0
20240709,190100,52753706,1976,1976,1976,1976,0
20240709,190000,52753706,1976,1976,1976,1976,0
20240709,185900,52753706,1976,1976,1976,1976,0
20240709,185800,52753706,1976,1976,1976,1976,0
20240709,185700,52753706,1976,1976,1976,1976,0
20240709,185600,52753706,1976,1976,1976,1976,0
20240709,185500,52753706,1976,1976,1976,1976,0
20240709,185400,52753706,1976,1976,1976,1976,0
20240709,185300,52753706,1976,1976,1976,1976,0
20240709,185200,52753706,1976,1976,1976,1976,0
20240709,185100,52753706,1976,1976,1976,1976,2234
20240709,185000,52753706,1976,1976,1976,1976,0
20240709,184900,52753706,1976,1976,1976,1976,0
20240709,184800,52753706,1976,1976,1976,1976,0
20240709,184700,52753706,1976,1976,1976,1976,0
20240709,184600,52753706,1976,1976,1976,1976,0
20240709,184500,52753706,1976,1976,1976,1976,0
20240709,184400,52753706,1976,1976,1976,1976,0
20240709,184300,52753706,1976,1976,1976,1976,0
20240709,184200,52753706,1976,1976,1976,1976,0
20240709,184100,52753706,1976,1976,1976,1976,0
20240709,184000,52753706,1976,1976,1976,1976,0
20240709,183900,52753706,1976,1976,1976,1976,0
20240709,183800,52753706,1976,1976,1976,1976,0
20240709,183700,52753706,1976,1976,1976,1976,0
20240709,183600,52753706,1976,1976,1976,1976,0
20240709,183500,52753706,1976,1976,1976,1976,0
20240709,183400,52753706,1976,1976,1976,1976,0
20240709,183300,52753706,1976,1976,1976,1976,0
20240709,183200,52753706,1976,1976,1976,1976,0
20240709,183100,52753706,1976,1976,1976,1976,0
20240709,183000,52753706,1976,1976,1976,1976,0
20240709,182900,52753706,1976,1976,1976,1976,0
20240709,182800,52753706,1976,1976,1976,1976,0
20240709,182700,52753706,1976,1976,1976,1976,0
20240709,182600,52753706,1976,1976,1976,1976,0
20240709,182500,52753706,1976,1976,1976,1976,0
20240709,182400,52753706,1976,1976,1976,1976,0
20240709,182300,52753706,1976,1976,1976,1976,0
20240709,182200,52753706,1976,1976,1976,1976,0
20240709,182100,52753706,1976,1976,1976,1976,2234
20240709,182000,52753706,1976,1976,1976,1976,0
20240709,181900,52753706,1976,1976,1976,1976,0
20240709,181800,52753706,1976,1976,1976,1976,0
20240709,181700,52753706,1976,1976,1976,1976,0
20240709,181600,52753706,1976,1976,1976,1976,0
20240709,181500,52753706,1976,1976,1976,1976,0
20240709,181400,52753706,1976,1976,1976,1976,0
20240709,181300,52753706,1976,1976,1976,1976,0
20240709,181200,52753706,1976,1976,1976,1976,0
20240709,181100,52753706,1976,1976,1976,1976,0
20240709,181000,52753706,1976,1976,1976,1976,0
20240709,180900,52753706,1976,1976,1976,1976,0
20240709,180800,52753706,1976,1976,1976,1976,0
20240709,180700,52753706,1976,1976,1976,1976,0
20240709,180600,52753706,1976,1976,1976,1976,0
20240709,180500,52753706,1976,1976,1976,1976,0
20240709,180400,52753706,1976,1976,1976,1976,0
20240709,180300,52753706,1976,1976,1976,1976,0
20240709,180200,52753706,1976,1976,1976,1976,0
20240709,180100,52753706,1976,1976,1976,1976,0
20240709,180000,52753706,1976,1976,1976,1976,0
20240709,175900,52753706,1976,1976,1976,1976,0
20240709,175800,52753706,1976,1976,1976,1976,0
20240709,175700,52753706,1976,1976,1976,1976,0
20240709,175600,52753706,1976,1976,1976,1976,0
20240709,175500,52753706,1976,1976,1976,1976,0
20240709,175400,52753706,1976,1976,1976,1976,0
20240709,175300,52753706,1976,1976,1976,1976,0
20240709,175200,52753706,1976,1976,1976,1976,0
20240709,175100,52753706,1976,1976,1976,1976,2234
20240709,175000,52753706,1976,1976,1976,1976,0
20240709,174900,52753706,1976,1976,1976,1976,0
20240709,174800,52753706,1976,1976,1976,1976,0
20240709,174700,52753706,1976,1976,1976,1976,0
20240709,174600,52753706,1976,1976,1976,1976,0
20240709,174500,52753706,1976,1976,1976,1976,0
20240709,174400,52753706,1976,1976,1976,1976,0
20240709,174300,52753706,1976,1976,1976,1976,0
20240709,174200,52753706,1976,1976,1976,1976,0
20240709,174100,52753706,1976,1976,1976,1976,0
20240709,174000,52753706,1976,1976,1976,1976,0
20240709,173900,52753706,1976,1976,1976,1976,0
20240709,173800,52753706,1976,1976,1976,1976,0
20240709,173700,52753706,1976,1976,1976,1976,0
20240709,173600,52753706,1976,1976,1976,1976,0
20240709,173500,52753706,1976,1976,1976,1976,0
20240709,173400,52753706,1976,1976,1976,1976,0
20240709,173300,52753706,1976,1976,1976,1976,0
20240709,173200,52753706,1976,1976,1976,1976,0
20240709,173100,52753706,1976,1976,1976,1976,0
20240709,173000,52753706,1976,1976,1976,1976,0
20240709,172900,52753706,1976,1976,1976,1976,0
20240709,172800,52753706,1976,1976,1976,1976,0
20240709,172700,52753706,1976,1976,1976,1976,0
20240709,172600,52753706,1976,1976,1976,1976,0
20240709,172500,52753706,1976,1976,1976,1976,0
20240709,172400,52753706,1976,1976,1976,1976,0
20240709,172300,52753706,1976,1976,1976,1976,0
20240709,172200,52753706,1976,1976,1976,1976,0
20240709,172100,52753706,1976,1976,1976,1976,2234
20240709,172000,52753706,1976,1976,1976,1976,0
20240709,171900,52753706,1976,1976,1976,1976,0
20240709,171800,52753706,1976,1976,1976,1976,0
20240709,171700,52753706,1976,1976,1976,1976,0
20240709,171600,52753706,1976,1976,1976,1976,0
20240709,171500,52753706,1976,1976,1976,1976,0
20240709,171400,52753706,1976,1976,1976,1976,0
20240709,171300,52753706,1976,1976,1976,1976,0
20240709,171200,52753706,1976,1976,1976,1976,0
20240709,171100,52753706,1976,1976,1976,1976,0
20240709,171000,52753706,1976,1976,1976,1976,0
20240709,170900,52753706,1976,1976,1976,1976,0
20240709,170800,52753706,1976,1976,1976,1976,0
20240709,170700,52753706,1976,1976,1976,1976,0
20240709,170600,52753706,1976,1976,1976,1976,0
20240709,170500,52753706,1976,1976,1976,1976,0
20240709,170400,52753706,1976,1976,1976,1976,0
20240709,170300,52753706,1976,1976,1976,1976,0
20240709,170200,52753706,1976,1976,1976,1976,0
20240709,170100,52753706,1976,1976,1976,1976,0
20240709,170000,52753706,1976,1976,1976,1976,0
20240709,165900,52753706,1976,1976,1976,1976,0
20240709,165800,52753706,1976,1976,1976,1976,0
20240709,165700,52753706,1976,1976,1976,1976,0
20240709,165600,52753706,1976,1976,1976,1976,0
20240709,165500,52753706,1976,1976,1976,1976,0
20240709,165400,52753706,1976,1976,1976,1976,0
20240709,165300,52753706,1976,1976,1976,1976,0
20240709,165200,52753706,1976,1976,1976,1976,0
20240709,165100,52753706,1976,1976,1976,1976,2234
20240709,165000,52753706,1976,1976,1976,1976,0
20240709,164900,52753706,1976,1976,1976,1976,0
20240709,164800,52753706,1976,1976,1976,1976,0
20240709,164700,52753706,1976,1976,1976,1976,0
20240709,164600,52753706,1976,1976,1976,1976,0
20240709,164500,52753706,1976,1976,1976,1976,0
20240709,164400,52753706,1976,1976,1976,1976,0
20240709,164300,52753706,1976,1976,1976,1976,0
20240709,164200,52753706,1976,1976,1976,1976,0
20240709,164100,52753706,1976,1976,1976,1976,0
20240709,164000,52753706,1976,1976,1976,1976,0
20240709,163900,52753706,1976,1976,1976,1976,0
20240709,163800,52753706,1976,1976,1976,1976,0
20240709,163700,52753706,1976,1976,1976,1976,0
20240709,163600,52753706,1976,1976,1976,1976,0
20240709,163500,52753706,1976,1976,1976,1976,0
20240709,163400,52753706,1976,1976,1976,1976,0
20240709,163300,52753706,1976,1976,1976,1976,0
20240709,163200,52753706,1976,1976,1976,1976,0
20240709,163100,52753706,1976,1976,1976,1976,0
20240709,163000,52753706,1976,1976,1976,1976,0
20240709,162900,52753706,1976,1976,1976,1976,0
20240709,162800,52753706,1976,1976,1976,1976,0
20240709,162700,52753706,1976,1976,1976,1976,0
20240709,162600,52753706,1976,1976,1976,1976,0
20240709,162500,52753706,1976,1976,1976,1976,0
20240709,162400,52753706,1976,1976,1976,1976,0
20240709,162300,52753706,1976,1976,1976,1976,0
20240709,162200,52753706,1976,1976,1976,1976,0
20240709,162100,52753706,1976,1976,1976,1976,2234
20240709,162000,52753706,1976,1976,1976,1976,0
20240709,161900,52753706,1976,1976,1976,1976,0
20240709,161800,52753706,1976,1976,1976,1976,0
20240709,161700,52753706,1976,1976,1976,1976,0
20240709,161600,52753706,1976,1976,1976,1976,0
20240709,161500,52753706,1976,1976,1976,1976,0
20240709,161400,52753706,1976,1976,1976,1976,0
20240709,161300,52753706,1976,1976,1976,1976,0
20240709,161200,52753706,1976,1976,1976,1976,0
20240709,161100,52753706,1976,1976,1976,1976,0
20240709,161000,52753706,1976,1976,1976,1976,0
20240709,160900,52753706,1976,1976,1976,1976,0
20240709,160800,52753706,1976,1976,1976,1976,0
20240709,160700,52753706,1976,1976,1976,1976,0
20240709,160600,52753706,1976,1976,1976,1976,0
20240709,160500,52753706,1976,1976,1976,1976,0
20240709,160400,52753706,1976,1976,1976,1976,0
20240709,160300,52753706,1976,1976,1976,1976,0
20240709,160200,52753706,1976,1976,1976,1976,0
20240709,160100,52753706,1976,1976,1976,1976,0
20240709,160000,52753706,1976,1976,1976,1976,0
20240709,155900,52753706,1976,1976,1976,1976,0
20240709,155800,52753706,1976,1976,1976,1976,0
20240709,155700,52753706,1976,1976,1976,1976,0
20240709,155600,52753706,1976,1976,1976,1976,0
20240709,155500,52753706,1976,1976,1976,1976,0
20240709,155400,52753706,1976,1976,1976,1976,0
20240709,155300,52753706,1976,1976,1976,1976,0
20240709,155200,52753706,1976,1976,1976,1976,0
20240709,155100,52753706,1976,1976,1976,1976,2234
20240709,155000,52753706,1976,1976,1976,1976,0
20240709,154900,52753706,1976,1976,1976,1976,0
20240709,154800,52753706,1976,1976,1976,1976,0
20240709,154700,52753706,1976,1976,1976,1976,0
20240709,154600,52753706,1976,1976,1976,1976,0
20240709,154500,52753706,1976,1976,1976,1976,0
20240709,154400,52753706,1976,1976,1976,1976,0
20240709,154300,52753706,1976,1976,1976,1976,0
20240709,154200,52753706,1976,1976,1976,1976,0
20240709,154100,52753706,1976,1976,1976,1976,0
20240709,154000,52753706,1976,1976,1976,1976,0
20240709,153900,52753706,1976,1976,1976,1976,0
20240709,153800,52753706,1976,1976,1976,1976,0
20240709,153700,52753706,1976,1976,1976,1976,0
20240709,153600,52753706,1976,1976,1976,1976,0
20240709,153500,52753706,1976,1976,1976,1976,0
20240709,153400,52753706,1976,1976,1976,1976,0
20240709,153300,52753706,1976,1976,1976,1976,0
20240709,153200,52753706,1976,1976,1976,1976,0
20240709,153100,52753706,1976,1976,1976,1976,0
20240709,153000,52753706,1976,1976,1976,1976,2234
20240709,152900,48339322,1973,1973,1973,1973,0
20240709,152800,48339322,1973,1973,1973,1973,0
20240709,152700,48339322,1973,1973,1973,1973,0
20240709,152600,48339322,1973,1973,1973,1973,0
20240709,152500,48339322,1973,1973,1973,1973,0
20240709,152400,48339322,1973,1973,1973,1973,0
20240709,152300,48339322,1973,1973,1973,1973,0
20240709,152200,48339322,1973,1973,1973,1973,0
20240709,152100,48339322,1973,1973,1973,1973,0
20240709,152000,48339322,1973,1973,1973,1973,0
20240709,151900,48339322,1973,1975,1976,1973,1075
20240709,151800,46216026,1975,1975,1975,1975,102
20240709,151700,46014576,1973,1976,1976,1973,2406
20240709,151600,41261696,1976,1981,1981,1976,1901
20240709,151500,37500365,1981,1984,1985,1981,1112
20240709,151400,35293498,1985,1985,1985,1985,1
20240709,151300,35291513,1981,1981,1981,1981,2
20240709,151200,35287551,1981,1981,1981,1981,48
20240709,151100,35192463,1985,1984,1985,1984,500
20240709,151000,34199992,1985,1985,1985,1985,0
20240709,150900,34199992,1985,1985,1985,1985,0
20240709,150800,34199992,1985,1985,1985,1985,2
20240709,150700,34196022,1984,1984,1984,1984,0
20240709,150600,34196022,1984,1984,1984,1984,0
20240709,150500,34196022,1984,1984,1984,1984,0
20240709,150400,34196022,1984,1983,1984,1983,500
20240709,150300,33204035,1981,1981,1981,1981,0
20240709,150200,33204035,1981,1981,1981,1981,0
20240709,150100,33204035,1981,1981,1981,1981,0
20240709,150000,33204035,1981,1981,1981,1981,0
20240709,145900,33204035,1981,1981,1981,1981,0
20240709,145800,33204035,1981,1981,1981,1981,4
20240709,145700,33196111,1981,1985,1985,1981,115
20240709,145600,32968104,1985,1985,1985,1985,0
20240709,145500,32968104,1985,1985,1985,1985,0
20240709,145400,32968104,1985,1985,1985,1985,0
20240709,145300,32968104,1985,1985,1985,1985,0
20240709,145200,32968104,1985,1985,1985,1985,0
20240709,145100,32968104,1985,1985,1985,1985,1
20240709,145000,32966119,1984,1984,1984,1984,300
20240709,144900,32370919,1981,1981,1981,1981,20
20240709,144800,32331299,1981,1981,1981,1981,20
20240709,144700,32291679,1981,1981,1981,1981,15
20240709,144600,32261964,1981,1981,1981,1981,0
20240709,144500,32261964,1981,1981,1981,1981,0
20240709,144400,32261964,1981,1981,1981,1981,1
20240709,144300,32259983,1980,1981,1981,1980,213
20240709,144200,31838042,1985,1985,1985,1985,1
20240709,144100,31836057,1980,1985,1985,1980,110
20240709,144000,31617757,1985,1981,1985,1981,12
20240709,143900,31593964,1980,1980,1980,1980,0
20240709,143800,31593964,1980,1980,1980,1980,0
20240709,143700,31593964,1980,1980,1980,1980,0
20240709,143600,31593964,1980,1980,1980,1980,0
20240709,143500,31593964,1980,1979,1980,1979,113
20240709,143400,31370236,1979,1979,1979,1979,0
20240709,143300,31370236,1979,1979,1979,1979,0
20240709,143200,31370236,1979,1979,1979,1979,20
20240709,143100,31330656,1979,1979,1979,1979,0
20240709,143000,31330656,1979,1979,1979,1979,0
20240709,142900,31330656,1979,1979,1979,1979,0
20240709,142800,31330656,1979,1979,1979,1979,0
20240709,142700,31330656,1979,1979,1979,1979,0
20240709,142600,31330656,1979,1979,1979,1979,0
20240709,142500,31330656,1979,1979,1979,1979,0
20240709,142400,31330656,1979,1978,1979,1978,14
20240709,142300,31302961,1980,1980,1980,1980,0
20240709,142200,31302961,1980,1980,1980,1980,0
20240709,142100,31302961,1980,1980,1980,1980,0
20240709,142000,31302961,1980,1980,1980,1980,0
20240709,141900,31302961,1980,1980,1980,1980,0
20240709,141800,31302961,1980,1980,1980,1980,0
20240709,141700,31302961,1980,1980,1980,1980,0
20240709,141600,31302961,1980,1980,1980,1980,0
20240709,141500,31302961,1980,1980,1980,1980,0
20240709,141400,31302961,1980,1980,1980,1980,0
20240709,141300,31302961,1980,1980,1980,1980,0
20240709,141200,31302961,1980,1980,1980,1980,0
20240709,141100,31302961,1980,1980,1980,1980,0
20240709,141000,31302961,1980,1980,1980,1980,0
20240709,140900,31302961,1980,1980,1980,1980,50
20240709,140800,31203961,1977,1980,1980,1977,23
20240709,140700,31158460,1980,1980,1980,1980,0
20240709,140600,31158460,1980,1980,1980,1980,1
20240709,140500,31156480,1982,1982,1982,1982,0
20240709,140400,31156480,1982,1982,1982,1982,0
20240709,140300,31156480,1982,1982,1982,1982,0
20240709,140200,31156480,1982,1982,1982,1982,0
20240709,140100,31156480,1982,1982,1982,1982,0
20240709,140000,31156480,1982,1982,1982,1982,0
20240709,135900,31156480,1982,1982,1982,1982,0
20240709,135800,31156480,1982,1982,1982,1982,0
20240709,135700,31156480,1982,1982,1982,1982,0
20240709,135600,31156480,1982,1982,1982,1982,0
20240709,135500,31156480,1982,1982,1982,1982,0
20240709,135400,31156480,1982,1982,1982,1982,0
20240709,135300,31156480,1982,1982,1982,1982,59
20240709,135200,31039542,1982,1979,1982,1979,50
20240709,135100,30940471,1979,1979,1979,1979,6
20240709,135000,30928597,1979,1978,1979,1978,100
20240709,134900,30730750,1976,1976,1976,1976,0
20240709,134800,30730750,1976,1976,1976,1976,0
20240709,134700,30730750,1976,1976,1976,1976,0
20240709,134600,30730750,1976,1976,1976,1976,0
20240709,134500,30730750,1976,1976,1976,1976,0
20240709,134400,30730750,1976,1976,1976,1976,0
20240709,134300,30730750,1976,1976,1976,1976,0
20240709,134200,30730750,1976,1976,1976,1976,0
20240709,134100,30730750,1976,1976,1976,1976,9
20240709,134000,30712966,1977,1977,1977,1977,0
20240709,133900,30712966,1977,1977,1977,1977,0
20240709,133800,30712966,1977,1977,1977,1977,0
20240709,133700,30712966,1977,1977,1977,1977,0
20240709,133600,30712966,1977,1977,1977,1977,40
20240709,133500,30633886,1977,1977,1977,1977,0
20240709,133400,30633886,1977,1977,1977,1977,30
20240709,133300,30574576,1976,1977,1977,1976,1027
20240709,133200,28544224,1977,1977,1977,1977,0
20240709,133100,28544224,1977,1977,1977,1977,1
20240709,133000,28542247,1976,1977,1977,1976,593
20240709,132900,27369949,1976,1977,1977,1976,568
20240709,132800,26247071,1976,1976,1976,1976,0
20240709,132700,26247071,1976,1976,1976,1976,0
20240709,132600,26247071,1976,1976,1976,1976,5
20240709,132500,26237191,1977,1977,1977,1977,1
20240709,132400,26235214,1976,1976,1976,1976,0
20240709,132300,26235214,1976,1976,1976,1976,0
20240709,132200,26235214,1976,1976,1976,1976,0
20240709,132100,26235214,1976,1976,1976,1976,5
20240709,132000,26225334,1976,1976,1976,1976,0
20240709,131900,26225334,1976,1977,1977,1976,34
20240709,131800,26158130,1977,1977,1977,1977,50
20240709,131700,26059280,1976,1976,1976,1976,5
20240709,131600,26049400,1976,1976,1976,1976,0
20240709,131500,26049400,1976,1976,1976,1976,5
20240709,131400,26039520,1976,1976,1976,1976,77
20240709,131300,25887368,1977,1979,1979,1977,1192
20240709,131200,23529434,1979,1979,1979,1979,0
20240709,131100,23529434,1979,1979,1979,1979,0
20240709,131000,23529434,1979,1980,1980,1979,888
20240709,130900,21771219,1980,1980,1980,1980,0
20240709,130800,21771219,1980,1981,1981,1980,154
20240709,130700,21466163,1981,1981,1981,1981,0
20240709,130600,21466163,1981,1981,1981,1981,0
20240709,130500,21466163,1981,1981,1981,1981,5
20240709,130400,21456258,1981,1981,1981,1981,0
20240709,130300,21456258,1981,1981,1981,1981,0
20240709,130200,21456258,1981,1981,1981,1981,0
20240709,130100,21456258,1981,1981,1981,1981,0
20240709,130000,21456258,1981,1981,1981,1981,5
20240709,125900,21446353,1981,1981,1981,1981,0
20240709,125800,21446353,1981,1981,1981,1981,0
20240709,125700,21446353,1981,1981,1981,1981,0
20240709,125600,21446353,1981,1981,1981,1981,0
20240709,125500,21446353,1981,1981,1981,1981,5
20240709,125400,21436448,1980,1980,1980,1980,5
20240709,125300,21426548,1980,1980,1980,1980,0
20240709,125200,21426548,1980,1980,1980,1980,0
20240709,125100,21426548,1980,1980,1980,1980,854
20240709,125000,19735628,1980,1980,1980,1980,0
20240709,124900,19735628,1980,1981,1981,1980,240
20240709,124800,19260218,1981,1981,1981,1981,0
20240709,124700,19260218,1981,1982,1982,1981,309
20240709,124600,18647806,1983,1983,1983,1983,0
20240709,124500,18647806,1983,1983,1983,1983,1
20240709,124400,18645823,1983,1983,1983,1983,1
20240709,124300,18643840,1985,1985,1985,1985,0
20240709,124200,18643840,1985,1985,1985,1985,0
20240709,124100,18643840,1985,1985,1985,1985,0
20240709,124000,18643840,1985,1983,1985,1983,2
20240709,123900,18639872,1983,1983,1983,1983,0
20240709,123800,18639872,1983,1983,1983,1983,0
20240709,123700,18639872,1983,1982,1983,1981,133
20240709,123600,18376274,1981,1981,1981,1981,0
20240709,123500,18376274,1981,1981,1981,1981,5
20240709,123400,18366369,1982,1982,1982,1982,3
20240709,123300,18360423,1981,1981,1981,1981,0
20240709,123200,18360423,1981,1981,1981,1981,0
20240709,123100,18360423,1981,1981,1981,1981,0
20240709,123000,18360423,1981,1981,1981,1981,5
20240709,122900,18350518,1982,1982,1982,1982,0
20240709,122800,18350518,1982,1982,1982,1982,3
20240709,122700,18344572,1980,1980,1980,1980,0
20240709,122600,18344572,1980,1980,1980,1980,0
20240709,122500,18344572,1980,1980,1980,1980,0
20240709,122400,18344572,1980,1981,1981,1980,32
20240709,122300,18281210,1982,1982,1982,1982,234
20240709,122200,17817422,1985,1985,1985,1985,0
20240709,122100,17817422,1985,1985,1985,1985,0
20240709,122000,17817422,1985,1985,1985,1985,30
20240709,121900,17757872,1982,1983,1983,1982,138
20240709,121800,17484229,1986,1986,1986,1986,0
20240709,121700,17484229,1986,1984,1986,1984,40
20240709,121600,17404833,1984,1984,1984,1984,0
20240709,121500,17404833,1984,1984,1984,1984,1
20240709,121400,17402849,1983,1983,1983,1983,0
20240709,121300,17402849,1983,1983,1983,1983,0
20240709,121200,17402849,1983,1983,1983,1983,0
20240709,121100,17402849,1983,1983,1983,1983,6
20240709,121000,17390951,1984,1984,1984,1984,0
20240709,120900,17390951,1984,1984,1984,1984,0
20240709,120800,17390951,1984,1984,1984,1984,2
20240709,120700,17386983,1982,1982,1982,1982,5
20240709,120600,17377073,1982,1982,1982,1982,0
20240709,120500,17377073,1982,1982,1982,1982,0
20240709,120400,17377073,1982,1983,1983,1982,681
20240709,120300,16026722,1983,1983,1983,1983,0
20240709,120200,16026722,1983,1983,1983,1983,5
20240709,120100,16016807,1983,1983,1983,1983,0
20240709,120000,16016807,1983,1983,1983,1983,0
20240709,115900,16016807,1983,1983,1983,1983,0
20240709,115800,16016807,1983,1983,1983,1983,0
20240709,115700,16016807,1983,1983,1983,1983,5
20240709,115600,16006892,1983,1983,1983,1983,0
20240709,115500,16006892,1983,1983,1983,1983,0
20240709,115400,16006892,1983,1983,1983,1983,0
20240709,115300,16006892,1983,1983,1983,1983,5
20240709,115200,15996977,1983,1983,1983,1983,0
20240709,115100,15996977,1983,1983,1983,1983,19
20240709,115000,15959300,1985,1985,1985,1985,0
20240709,114900,15959300,1985,1985,1985,1985,0
20240709,114800,15959300,1985,1985,1985,1985,0
20240709,114700,15959300,1985,1985,1985,1985,0
20240709,114600,15959300,1985,1985,1985,1985,4
20240709,114500,15951360,1983,1983,1983,1983,0
20240709,114400,15951360,1983,1983,1983,1983,0
20240709,114300,15951360,1983,1983,1983,1983,114
20240709,114200,15725298,1983,1983,1983,1983,0
20240709,114100,15725298,1983,1983,1983,1983,0
20240709,114000,15725298,1983,1983,1983,1983,0
20240709,113900,15725298,1983,1983,1983,1983,0
20240709,113800,15725298,1983,1983,1983,1983,0
20240709,113700,15725298,1983,1983,1983,1983,0
20240709,113600,15725298,1983,1983,1983,1983,0
20240709,113500,15725298,1983,1983,1983,1983,0
20240709,113400,15725298,1983,1985,1985,1983,88
20240709,113300,15550634,1986,1986,1986,1986,0
20240709,113200,15550634,1986,1986,1986,1986,0
20240709,113100,15550634,1986,1983,1986,1983,14
20240709,113000,15522851,1982,1982,1982,1982,0
20240709,112900,15522851,1982,1982,1982,1982,128
20240709,112800,15269155,1985,1985,1985,1985,0
20240709,112700,15269155,1985,1985,1985,1985,0
20240709,112600,15269155,1985,1985,1985,1985,0
20240709,112500,15269155,1985,1985,1985,1985,0
20240709,112400,15269155,1985,1985,1985,1985,0
20240709,112300,15269155,1985,1985,1985,1985,0
20240709,112200,15269155,1985,1985,1985,1985,0
20240709,112100,15269155,1985,1985,1985,1985,0
20240709,112000,15269155,1985,1985,1985,1985,0
20240709,111900,15269155,1985,1985,1985,1985,0
20240709,111800,15269155,1985,1985,1985,1985,0
20240709,111700,15269155,1985,1985,1985,1985,29
20240709,111600,15211590,1986,1986,1986,1986,0
20240709,111500,15211590,1986,1986,1986,1986,0
20240709,111400,15211590,1986,1981,1986,1981,20
20240709,111300,15171945,1979,1979,1979,1979,5
20240709,111200,15162050,1977,1977,1977,1977,0
20240709,111100,15162050,1977,1977,1977,1977,0
20240709,111000,15162050,1977,1977,1977,1977,0
20240709,110900,15162050,1977,1977,1977,1977,0
20240709,110800,15162050,1977,1977,1977,1977,0
20240709,110700,15162050,1977,1977,1977,1977,0
20240709,110600,15162050,1977,1977,1977,1977,0
20240709,110500,15162050,1977,1977,1977,1977,0
20240709,110400,15162050,1977,1977,1977,1977,0
20240709,110300,15162050,1977,1980,1980,1977,339
20240709,110200,14491374,1980,1980,1980,1980,41
20240709,110100,14410194,1981,1982,1982,1981,4
20240709,110000,14402268,1986,1986,1986,1986,0
20240709,105900,14402268,1986,1986,1986,1986,0
20240709,105800,14402268,1986,1986,1986,1986,1
20240709,105700,14400282,1980,1982,1986,1980,46
20240709,105600,14309001,1981,1981,1981,1981,4
20240709,105500,14301077,1980,1980,1980,1980,8
20240709,105400,14285237,1979,1979,1979,1979,9
20240709,105300,14267426,1978,1978,1978,1977,41
20240709,105200,14186334,1978,1978,1978,1978,0
20240709,105100,14186334,1978,1978,1978,1978,0
20240709,105000,14186334,1978,1979,1979,1977,178
20240709,104900,13834220,1979,1979,1979,1979,5
20240709,104800,13824325,1979,1979,1979,1979,10
20240709,104700,13804535,1979,1979,1979,1979,0
20240709,104600,13804535,1979,1979,1979,1979,0
20240709,104500,13804535,1979,1979,1979,1979,13
20240709,104400,13778808,1979,1979,1979,1979,3
20240709,104300,13772871,1977,1977,1977,1977,0
20240709,104200,13772871,1977,1977,1977,1977,0
20240709,104100,13772871,1977,1977,1977,1977,0
20240709,104000,13772871,1977,1977,1977,1977,0
20240709,103900,13772871,1977,1977,1977,1977,0
20240709,103800,13772871,1977,1977,1977,1977,0
20240709,103700,13772871,1977,1977,1977,1977,0
20240709,103600,13772871,1977,1978,1978,1977,115
20240709,103500,13545416,1987,1987,1987,1987,0
20240709,103400,13545416,1987,1987,1987,1987,0
20240709,103300,13545416,1987,1987,1987,1987,0
20240709,103200,13545416,1987,1986,1987,1986,7
20240709,103100,13531513,1981,1981,1981,1981,0
20240709,103000,13531513,1981,1981,1981,1981,0
20240709,102900,13531513,1981,1981,1981,1981,0
20240709,102800,13531513,1981,1981,1981,1981,0
20240709,102700,13531513,1981,1977,1981,1977,28
20240709,102600,13476093,1976,1976,1976,1976,0
20240709,102500,13476093,1976,1976,1976,1976,0
20240709,102400,13476093,1976,1978,1978,1976,230
20240709,102300,13021467,1979,1980,1980,1979,2
20240709,102200,13017508,1978,1978,1978,1978,0
20240709,102100,13017508,1978,1978,1978,1978,5
20240709,102000,13007618,1982,1982,1982,1982,0
20240709,101900,13007618,1982,1982,1982,1982,0
20240709,101800,13007618,1982,1982,1982,1982,0
20240709,101700,13007618,1982,1982,1982,1982,0
20240709,101600,13007618,1982,1982,1982,1982,1
20240709,101500,13005636,1983,1983,1983,1983,5
20240709,101400,12995721,1983,1983,1983,1983,4
20240709,101300,12987789,1983,1983,1983,1983,0
20240709,101200,12987789,1983,1978,1983,1978,23
20240709,101100,12942269,1978,1978,1978,1978,0
20240709,101000,12942269,1978,1978,1978,1978,18
20240709,100900,12906665,1978,1979,1979,1978,64
20240709,100800,12780069,1980,1980,1980,1980,1
20240709,100700,12778089,1980,1980,1980,1980,0
20240709,100600,12778089,1980,1981,1981,1980,8
20240709,100500,12762245,1982,1984,1984,1982,8
20240709,100400,12746381,1987,1987,1987,1987,0
20240709,100300,12746381,1987,1987,1987,1987,0
20240709,100200,12746381,1987,1987,1987,1987,0
20240709,100100,12746381,1987,1976,1987,1976,64
20240709,100000,12619701,1976,1978,1979,1976,496
20240709,095900,11639460,1978,1980,1980,1978,17
20240709,095800,11605832,1980,1979,1980,1978,34
20240709,095700,11538562,1979,1980,1980,1979,57
20240709,095600,11425752,1980,1985,1985,1980,2729
20240709,095500,6019970,1988,1988,1988,1984,9
20240709,095400,6002098,1984,1984,1984,1984,0
20240709,095300,6002098,1984,1984,1984,1984,0
20240709,095200,6002098,1984,1986,1986,1984,1192
20240709,095100,3637158,1988,1988,1988,1988,4
20240709,095000,3629206,1988,1988,1988,1988,0
20240709,094900,3629206,1988,1988,1988,1988,1
20240709,094800,3627218,1984,1984,1984,1984,0
20240709,094700,3627218,1984,1984,1984,1984,0
20240709,094600,3627218,1984,1985,1985,1984,36
20240709,094500,3555784,1985,1985,1985,1985,0
20240709,094400,3555784,1985,1985,1985,1985,0
20240709,094300,3555784,1985,1985,1985,1985,0
20240709,094200,3555784,1985,1985,1985,1985,0
20240709,094100,3555784,1985,1985,1985,1985,8
20240709,094000,3539904,1988,1988,1988,1988,0
20240709,093900,3539904,1988,1988,1988,1988,0
20240709,093800,3539904,1988,1988,1988,1988,0
20240709,093700,3539904,1988,1988,1988,1988,1
20240709,093600,3537916,1985,1988,1988,1985,8
20240709,093500,3522018,1989,1986,1989,1986,4
20240709,093400,3514071,1984,1986,1986,1984,64
20240709,093300,3387067,1989,1989,1989,1989,0
20240709,093200,3387067,1989,1989,1989,1989,0
20240709,093100,3387067,1989,1989,1989,1989,4
20240709,093000,3379111,1989,1989,1989,1989,0
20240709,092900,3379111,1989,1989,1989,1989,0
20240709,092800,3379111,1989,1989,1989,1989,0
20240709,092700,3379111,1989,1989,1989,1989,0
20240709,092600,3379111,1989,1989,1989,1989,0
20240709,092500,3379111,1989,1989,1989,1989,0
20240709,092400,3379111,1989,1989,1989,1989,0
20240709,092300,3379111,1989,1989,1989,1989,2
20240709,092200,3375133,1990,1990,1990,1990,0
20240709,092100,3375133,1990,1990,1990,1990,0
20240709,092000,3375133,1990,1990,1990,1990,1
20240709,091900,3373143,1984,1986,1986,1984,100
20240709,091800,3174726,1984,1984,1984,1984,91
20240709,091700,2994182,1984,1993,1993,1984,219
20240709,091600,2558426,1993,1993,1993,1984,309
20240709,091500,1944389,1993,1993,1993,1993,100
20240709,091400,1745089,1993,1993,1993,1993,0
20240709,091300,1745089,1993,1993,1993,1993,0
20240709,091200,1745089,1993,1993,1993,1993,0
20240709,091100,1745089,1993,1993,1993,1993,4
20240709,091000,1737117,1993,1993,1993,1993,1
20240709,090900,1735124,1984,1984,1984,1984,0
20240709,090800,1735124,1984,1984,1984,1984,160
20240709,090700,1417684,1993,1993,1993,1993,0
20240709,090600,1417684,1993,1993,1993,1993,0
20240709,090500,1417684,1993,1993,1993,1993,0
20240709,090400,1417684,1993,1993,1993,1993,0
20240709,090300,1417684,1993,1993,1993,1993,1
20240709,090200,1415691,1984,1984,1984,1984,0
20240709,090100,1415691,1984,1984,1984,1984,1
20240709,090000,1413707,1993,1994,1994,1993,709