KissMeData/035460/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,191500,96750603,2025,2025,2025,2025,515
20240718,191400,96750603,2025,2025,2025,2025,0
20240718,191300,96750603,2025,2025,2025,2025,0
20240718,191200,96750603,2025,2025,2025,2025,0
20240718,191100,96750603,2025,2025,2025,2025,0
20240718,191000,96750603,2025,2025,2025,2025,0
20240718,190900,96750603,2025,2025,2025,2025,0
20240718,190800,96750603,2025,2025,2025,2025,0
20240718,190700,96750603,2025,2025,2025,2025,0
20240718,190600,96750603,2025,2025,2025,2025,0
20240718,190500,96750603,2025,2025,2025,2025,0
20240718,190400,96750603,2025,2025,2025,2025,0
20240718,190300,96750603,2025,2025,2025,2025,0
20240718,190200,96750603,2025,2025,2025,2025,0
20240718,190100,96750603,2025,2025,2025,2025,0
20240718,190000,96750603,2025,2025,2025,2025,0
20240718,185900,96750603,2025,2025,2025,2025,0
20240718,185800,96750603,2025,2025,2025,2025,0
20240718,185700,96750603,2025,2025,2025,2025,0
20240718,185600,96750603,2025,2025,2025,2025,0
20240718,185500,96750603,2025,2025,2025,2025,0
20240718,185400,96750603,2025,2025,2025,2025,0
20240718,185300,96750603,2025,2025,2025,2025,0
20240718,185200,96750603,2025,2025,2025,2025,0
20240718,185100,96750603,2025,2025,2025,2025,0
20240718,185000,96750603,2025,2025,2025,2025,0
20240718,184900,96750603,2025,2025,2025,2025,0
20240718,184800,96750603,2025,2025,2025,2025,0
20240718,184700,96750603,2025,2025,2025,2025,0
20240718,184600,96750603,2025,2025,2025,2025,0
20240718,184500,96750603,2025,2025,2025,2025,515
20240718,184400,96750603,2025,2025,2025,2025,0
20240718,184300,96750603,2025,2025,2025,2025,0
20240718,184200,96750603,2025,2025,2025,2025,0
20240718,184100,96750603,2025,2025,2025,2025,0
20240718,184000,96750603,2025,2025,2025,2025,0
20240718,183900,96750603,2025,2025,2025,2025,0
20240718,183800,96750603,2025,2025,2025,2025,0
20240718,183700,96750603,2025,2025,2025,2025,0
20240718,183600,96750603,2025,2025,2025,2025,0
20240718,183500,96750603,2025,2025,2025,2025,0
20240718,183400,96750603,2025,2025,2025,2025,0
20240718,183300,96750603,2025,2025,2025,2025,0
20240718,183200,96750603,2025,2025,2025,2025,0
20240718,183100,96750603,2025,2025,2025,2025,0
20240718,183000,96750603,2025,2025,2025,2025,0
20240718,182900,96750603,2025,2025,2025,2025,0
20240718,182800,96750603,2025,2025,2025,2025,0
20240718,182700,96750603,2025,2025,2025,2025,0
20240718,182600,96750603,2025,2025,2025,2025,0
20240718,182500,96750603,2025,2025,2025,2025,0
20240718,182400,96750603,2025,2025,2025,2025,0
20240718,182300,96750603,2025,2025,2025,2025,0
20240718,182200,96750603,2025,2025,2025,2025,0
20240718,182100,96750603,2025,2025,2025,2025,0
20240718,182000,96750603,2025,2025,2025,2025,0
20240718,181900,96750603,2025,2025,2025,2025,0
20240718,181800,96750603,2025,2025,2025,2025,0
20240718,181700,96750603,2025,2025,2025,2025,0
20240718,181600,96750603,2025,2025,2025,2025,0
20240718,181500,96750603,2025,2025,2025,2025,515
20240718,181400,96750603,2025,2025,2025,2025,0
20240718,181300,96750603,2025,2025,2025,2025,0
20240718,181200,96750603,2025,2025,2025,2025,0
20240718,181100,96750603,2025,2025,2025,2025,0
20240718,181000,96750603,2025,2025,2025,2025,0
20240718,180900,96750603,2025,2025,2025,2025,0
20240718,180800,96750603,2025,2025,2025,2025,0
20240718,180700,96750603,2025,2025,2025,2025,0
20240718,180600,96750603,2025,2025,2025,2025,0
20240718,180500,96750603,2025,2025,2025,2025,0
20240718,180400,96750603,2025,2025,2025,2025,0
20240718,180300,96750603,2025,2025,2025,2025,0
20240718,180200,96750603,2025,2025,2025,2025,0
20240718,180100,96750603,2025,2025,2025,2025,0
20240718,180000,96750603,2025,2025,2025,2025,0
20240718,175900,96750603,2025,2025,2025,2025,0
20240718,175800,96750603,2025,2025,2025,2025,0
20240718,175700,96750603,2025,2025,2025,2025,0
20240718,175600,96750603,2025,2025,2025,2025,0
20240718,175500,96750603,2025,2025,2025,2025,0
20240718,175400,96750603,2025,2025,2025,2025,0
20240718,175300,96750603,2025,2025,2025,2025,0
20240718,175200,96750603,2025,2025,2025,2025,0
20240718,175100,96750603,2025,2025,2025,2025,0
20240718,175000,96750603,2025,2025,2025,2025,0
20240718,174900,96750603,2025,2025,2025,2025,0
20240718,174800,96750603,2025,2025,2025,2025,0
20240718,174700,96750603,2025,2025,2025,2025,0
20240718,174600,96750603,2025,2025,2025,2025,0
20240718,174500,96750603,2025,2025,2025,2025,515
20240718,174400,96750603,2025,2025,2025,2025,0
20240718,174300,96750603,2025,2025,2025,2025,0
20240718,174200,96750603,2025,2025,2025,2025,0
20240718,174100,96750603,2025,2025,2025,2025,0
20240718,174000,96750603,2025,2025,2025,2025,0
20240718,173900,96750603,2025,2025,2025,2025,0
20240718,173800,96750603,2025,2025,2025,2025,0
20240718,173700,96750603,2025,2025,2025,2025,0
20240718,173600,96750603,2025,2025,2025,2025,0
20240718,173500,96750603,2025,2025,2025,2025,0
20240718,173400,96750603,2025,2025,2025,2025,0
20240718,173300,96750603,2025,2025,2025,2025,0
20240718,173200,96750603,2025,2025,2025,2025,0
20240718,173100,96750603,2025,2025,2025,2025,0
20240718,173000,96750603,2025,2025,2025,2025,0
20240718,172900,96750603,2025,2025,2025,2025,0
20240718,172800,96750603,2025,2025,2025,2025,0
20240718,172700,96750603,2025,2025,2025,2025,0
20240718,172600,96750603,2025,2025,2025,2025,0
20240718,172500,96750603,2025,2025,2025,2025,0
20240718,172400,96750603,2025,2025,2025,2025,0
20240718,172300,96750603,2025,2025,2025,2025,0
20240718,172200,96750603,2025,2025,2025,2025,0
20240718,172100,96750603,2025,2025,2025,2025,0
20240718,172000,96750603,2025,2025,2025,2025,0
20240718,171900,96750603,2025,2025,2025,2025,0
20240718,171800,96750603,2025,2025,2025,2025,0
20240718,171700,96750603,2025,2025,2025,2025,0
20240718,171600,96750603,2025,2025,2025,2025,0
20240718,171500,96750603,2025,2025,2025,2025,515
20240718,171400,96750603,2025,2025,2025,2025,0
20240718,171300,96750603,2025,2025,2025,2025,0
20240718,171200,96750603,2025,2025,2025,2025,0
20240718,171100,96750603,2025,2025,2025,2025,0
20240718,171000,96750603,2025,2025,2025,2025,0
20240718,170900,96750603,2025,2025,2025,2025,0
20240718,170800,96750603,2025,2025,2025,2025,0
20240718,170700,96750603,2025,2025,2025,2025,0
20240718,170600,96750603,2025,2025,2025,2025,0
20240718,170500,96750603,2025,2025,2025,2025,0
20240718,170400,96750603,2025,2025,2025,2025,0
20240718,170300,96750603,2025,2025,2025,2025,0
20240718,170200,96750603,2025,2025,2025,2025,0
20240718,170100,96750603,2025,2025,2025,2025,0
20240718,170000,96750603,2025,2025,2025,2025,0
20240718,165900,96750603,2025,2025,2025,2025,0
20240718,165800,96750603,2025,2025,2025,2025,0
20240718,165700,96750603,2025,2025,2025,2025,0
20240718,165600,96750603,2025,2025,2025,2025,0
20240718,165500,96750603,2025,2025,2025,2025,0
20240718,165400,96750603,2025,2025,2025,2025,0
20240718,165300,96750603,2025,2025,2025,2025,0
20240718,165200,96750603,2025,2025,2025,2025,0
20240718,165100,96750603,2025,2025,2025,2025,0
20240718,165000,96750603,2025,2025,2025,2025,0
20240718,164900,96750603,2025,2025,2025,2025,0
20240718,164800,96750603,2025,2025,2025,2025,0
20240718,164700,96750603,2025,2025,2025,2025,0
20240718,164600,96750603,2025,2025,2025,2025,0
20240718,164500,96750603,2025,2025,2025,2025,515
20240718,164400,96750603,2025,2025,2025,2025,0
20240718,164300,96750603,2025,2025,2025,2025,0
20240718,164200,96750603,2025,2025,2025,2025,0
20240718,164100,96750603,2025,2025,2025,2025,0
20240718,164000,96750603,2025,2025,2025,2025,0
20240718,163900,96750603,2025,2025,2025,2025,0
20240718,163800,96750603,2025,2025,2025,2025,0
20240718,163700,96750603,2025,2025,2025,2025,0
20240718,163600,96750603,2025,2025,2025,2025,0
20240718,163500,96750603,2025,2025,2025,2025,0
20240718,163400,96750603,2025,2025,2025,2025,0
20240718,163300,96750603,2025,2025,2025,2025,0
20240718,163200,96750603,2025,2025,2025,2025,0
20240718,163100,96750603,2025,2025,2025,2025,0
20240718,163000,96750603,2025,2025,2025,2025,0
20240718,162900,96750603,2025,2025,2025,2025,0
20240718,162800,96750603,2025,2025,2025,2025,0
20240718,162700,96750603,2025,2025,2025,2025,0
20240718,162600,96750603,2025,2025,2025,2025,0
20240718,162500,96750603,2025,2025,2025,2025,0
20240718,162400,96750603,2025,2025,2025,2025,0
20240718,162300,96750603,2025,2025,2025,2025,0
20240718,162200,96750603,2025,2025,2025,2025,0
20240718,162100,96750603,2025,2025,2025,2025,0
20240718,162000,96750603,2025,2025,2025,2025,0
20240718,161900,96750603,2025,2025,2025,2025,0
20240718,161800,96750603,2025,2025,2025,2025,0
20240718,161700,96750603,2025,2025,2025,2025,0
20240718,161600,96750603,2025,2025,2025,2025,0
20240718,161500,96750603,2025,2025,2025,2025,515
20240718,161400,96750603,2025,2025,2025,2025,0
20240718,161300,96750603,2025,2025,2025,2025,0
20240718,161200,96750603,2025,2025,2025,2025,0
20240718,161100,96750603,2025,2025,2025,2025,0
20240718,161000,96750603,2025,2025,2025,2025,0
20240718,160900,96750603,2025,2025,2025,2025,0
20240718,160800,96750603,2025,2025,2025,2025,0
20240718,160700,96750603,2025,2025,2025,2025,0
20240718,160600,96750603,2025,2025,2025,2025,0
20240718,160500,96750603,2025,2025,2025,2025,0
20240718,160400,96750603,2025,2025,2025,2025,0
20240718,160300,96750603,2025,2025,2025,2025,0
20240718,160200,96750603,2025,2025,2025,2025,0
20240718,160100,96750603,2025,2025,2025,2025,0
20240718,160000,96750603,2025,2025,2025,2025,0
20240718,155900,96750603,2025,2025,2025,2025,0
20240718,155800,96750603,2025,2025,2025,2025,0
20240718,155700,96750603,2025,2025,2025,2025,0
20240718,155600,96750603,2025,2025,2025,2025,0
20240718,155500,96750603,2025,2025,2025,2025,0
20240718,155400,96750603,2025,2025,2025,2025,0
20240718,155300,96750603,2025,2025,2025,2025,0
20240718,155200,96750603,2025,2025,2025,2025,0
20240718,155100,96750603,2025,2025,2025,2025,0
20240718,155000,96750603,2025,2025,2025,2025,0
20240718,154900,96750603,2025,2025,2025,2025,0
20240718,154800,96750603,2025,2025,2025,2025,0
20240718,154700,96750603,2025,2025,2025,2025,0
20240718,154600,96750603,2025,2025,2025,2025,0
20240718,154500,96750603,2025,2025,2025,2025,515
20240718,154400,96750603,2025,2025,2025,2025,0
20240718,154300,96750603,2025,2025,2025,2025,0
20240718,154200,96750603,2025,2025,2025,2025,0
20240718,154100,96750603,2025,2025,2025,2025,0
20240718,154000,96750603,2025,2025,2025,2025,0
20240718,153900,96750603,2025,2025,2025,2025,0
20240718,153800,96750603,2025,2025,2025,2025,0
20240718,153700,96750603,2025,2025,2025,2025,0
20240718,153600,96750603,2025,2025,2025,2025,0
20240718,153500,96750603,2025,2025,2025,2025,0
20240718,153400,96750603,2025,2025,2025,2025,0
20240718,153300,96750603,2025,2025,2025,2025,0
20240718,153200,96750603,2025,2025,2025,2025,0
20240718,153100,96750603,2025,2025,2025,2025,0
20240718,153000,96750603,2025,2025,2025,2025,515
20240718,152900,95707728,2015,2015,2015,2015,0
20240718,152800,95707728,2015,2015,2015,2015,0
20240718,152700,95707728,2015,2015,2015,2015,0
20240718,152600,95707728,2015,2015,2015,2015,0
20240718,152500,95707728,2015,2015,2015,2015,0
20240718,152400,95707728,2015,2015,2015,2015,0
20240718,152300,95707728,2015,2015,2015,2015,0
20240718,152200,95707728,2015,2015,2015,2015,0
20240718,152100,95707728,2015,2015,2015,2015,0
20240718,152000,95707728,2015,2015,2015,2015,0
20240718,151900,95707728,2015,2005,2015,2005,1117
20240718,151800,93468133,2015,2000,2015,2000,2602
20240718,151700,88251243,2005,2000,2005,2000,413
20240718,151600,87425223,2000,1994,2000,1994,4617
20240718,151500,78194214,1986,1986,1986,1986,0
20240718,151400,78194214,1986,1986,1986,1986,15
20240718,151300,78164424,1986,1987,1987,1986,8
20240718,151200,78148535,1986,1987,1987,1986,112
20240718,151100,77926098,1997,1997,1997,1997,0
20240718,151000,77926098,1997,1997,1997,1997,0
20240718,150900,77926098,1997,1997,1997,1997,0
20240718,150800,77926098,1997,1997,1997,1997,0
20240718,150700,77926098,1997,1997,1997,1997,0
20240718,150600,77926098,1997,1997,1998,1987,57
20240718,150500,77812269,1997,1997,1997,1997,4
20240718,150400,77804281,1997,1991,1997,1991,40
20240718,150300,77724496,1997,1997,1997,1997,0
20240718,150200,77724496,1997,1997,1997,1997,0
20240718,150100,77724496,1997,1997,1997,1997,0
20240718,150000,77724496,1997,1997,1997,1997,0
20240718,145900,77724496,1997,1997,1997,1997,0
20240718,145800,77724496,1997,1997,1997,1997,0
20240718,145700,77724496,1997,1997,1997,1997,0
20240718,145600,77724496,1997,1997,1997,1997,0
20240718,145500,77724496,1997,1997,1997,1997,2
20240718,145400,77720502,1997,1997,1997,1997,0
20240718,145300,77720502,1997,1995,1997,1995,12
20240718,145200,77696553,1983,1983,1983,1983,0
20240718,145100,77696553,1983,1983,1983,1983,0
20240718,145000,77696553,1983,1992,1998,1983,11
20240718,144900,77674624,1997,1997,1997,1997,0
20240718,144800,77674624,1997,1997,1997,1997,0
20240718,144700,77674624,1997,1997,1997,1997,0
20240718,144600,77674624,1997,1997,1997,1997,0
20240718,144500,77674624,1997,1997,1997,1997,0
20240718,144400,77674624,1997,1997,1997,1997,0
20240718,144300,77674624,1997,1997,1997,1997,0
20240718,144200,77674624,1997,1997,1997,1997,0
20240718,144100,77674624,1997,1997,1997,1997,0
20240718,144000,77674624,1997,1997,1997,1997,0
20240718,143900,77674624,1997,1997,1997,1997,0
20240718,143800,77674624,1997,1997,1997,1997,1
20240718,143700,77672627,1982,1983,1997,1982,1294
20240718,143600,75102050,1983,1983,1983,1983,0
20240718,143500,75102050,1983,1983,1983,1983,0
20240718,143400,75102050,1983,1983,1983,1983,0
20240718,143300,75102050,1983,1983,1983,1983,0
20240718,143200,75102050,1983,1983,1983,1983,0
20240718,143100,75102050,1983,1984,1984,1983,2
20240718,143000,75098083,1993,1993,1993,1993,0
20240718,142900,75098083,1993,1988,1993,1988,10
20240718,142800,75078193,1989,1989,1989,1989,0
20240718,142700,75078193,1989,1989,1989,1989,4
20240718,142600,75070237,1985,1985,1985,1985,0
20240718,142500,75070237,1985,1985,1985,1985,0
20240718,142400,75070237,1985,1985,1985,1985,0
20240718,142300,75070237,1985,1985,1985,1985,2
20240718,142200,75066267,1993,1993,1993,1993,0
20240718,142100,75066267,1993,1993,1993,1993,0
20240718,142000,75066267,1993,1989,1993,1989,30
20240718,141900,75006584,1985,1985,1985,1985,0
20240718,141800,75006584,1985,1985,1985,1985,0
20240718,141700,75006584,1985,1985,1985,1985,0
20240718,141600,75006584,1985,1985,1985,1985,0
20240718,141500,75006584,1985,1991,1991,1985,8
20240718,141400,74990674,1991,1991,1991,1991,0
20240718,141300,74990674,1991,1991,1991,1991,2
20240718,141200,74986692,1990,1990,1990,1990,10
20240718,141100,74966792,1990,1990,1990,1990,0
20240718,141000,74966792,1990,1989,1990,1989,5
20240718,140900,74956844,1989,1989,1989,1989,0
20240718,140800,74956844,1989,1988,1989,1988,3
20240718,140700,74950878,1987,1987,1987,1987,14
20240718,140600,74923060,1987,1987,1987,1987,1
20240718,140500,74921073,1984,1984,1984,1984,0
20240718,140400,74921073,1984,1984,1984,1984,0
20240718,140300,74921073,1984,1984,1984,1984,0
20240718,140200,74921073,1984,1984,1984,1984,0
20240718,140100,74921073,1984,1984,1984,1984,0
20240718,140000,74921073,1984,1984,1984,1984,0
20240718,135900,74921073,1984,1984,1984,1984,0
20240718,135800,74921073,1984,1984,1984,1984,0
20240718,135700,74921073,1984,1984,1984,1984,0
20240718,135600,74921073,1984,1984,1984,1984,6
20240718,135500,74909169,1990,1990,1990,1990,0
20240718,135400,74909169,1990,1990,1990,1990,0
20240718,135300,74909169,1990,1990,1990,1990,0
20240718,135200,74909169,1990,1990,1990,1990,0
20240718,135100,74909169,1990,1990,1990,1990,0
20240718,135000,74909169,1990,1990,1990,1990,0
20240718,134900,74909169,1990,1990,1990,1990,0
20240718,134800,74909169,1990,1990,1990,1990,0
20240718,134700,74909169,1990,1990,1990,1990,0
20240718,134600,74909169,1990,1990,1990,1990,1
20240718,134500,74907179,1990,1990,1990,1990,0
20240718,134400,74907179,1990,1990,1990,1990,0
20240718,134300,74907179,1990,1990,1990,1990,90
20240718,134200,74728079,1993,1993,1993,1993,0
20240718,134100,74728079,1993,1993,1993,1993,0
20240718,134000,74728079,1993,1993,1993,1993,0
20240718,133900,74728079,1993,1993,1993,1993,0
20240718,133800,74728079,1993,1983,1993,1983,20
20240718,133700,74688349,1983,1983,1983,1983,0
20240718,133600,74688349,1983,1983,1983,1983,0
20240718,133500,74688349,1983,1981,1983,1981,101
20240718,133400,74488170,1981,1981,1981,1981,6
20240718,133300,74476284,1981,1981,1981,1981,7
20240718,133200,74462417,1981,1981,1981,1981,7
20240718,133100,74448550,1981,1981,1981,1981,6
20240718,133000,74436664,1981,1981,1981,1981,6
20240718,132900,74424778,1982,1982,1982,1982,0
20240718,132800,74424778,1982,1982,1982,1982,68
20240718,132700,74290002,1982,1982,1982,1982,5
20240718,132600,74280092,1982,1982,1982,1982,5
20240718,132500,74270182,1982,1982,1982,1982,31
20240718,132400,74208740,1982,1983,1983,1982,372
20240718,132300,73471426,1983,1983,1983,1983,20
20240718,132200,73431766,1988,1988,1988,1988,0
20240718,132100,73431766,1988,1988,1988,1988,0
20240718,132000,73431766,1988,1988,1988,1988,0
20240718,131900,73431766,1988,1988,1988,1988,1
20240718,131800,73429778,1982,1982,1982,1982,0
20240718,131700,73429778,1982,1982,1982,1982,1000
20240718,131600,71447778,1982,1983,1983,1982,816
20240718,131500,69830446,1990,1988,1990,1988,19
20240718,131400,69792667,1987,1985,1987,1985,70
20240718,131300,69653619,1985,1982,1985,1982,161
20240718,131200,69334514,1982,1982,1982,1982,0
20240718,131100,69334514,1982,1982,1982,1982,217
20240718,131000,68904420,1987,1982,1987,1982,31
20240718,130900,68842937,1982,1982,1982,1982,322
20240718,130800,68204733,1982,1982,1982,1982,5
20240718,130700,68194823,1982,1983,1983,1982,588
20240718,130600,67028873,1983,1983,1983,1983,334
20240718,130500,66366551,1983,1983,1983,1983,0
20240718,130400,66366551,1983,1983,1983,1983,0
20240718,130300,66366551,1983,1983,1983,1983,0
20240718,130200,66366551,1983,1984,1984,1983,327
20240718,130100,65717812,1986,1986,1986,1986,0
20240718,130000,65717812,1986,1986,1986,1986,0
20240718,125900,65717812,1986,1986,1986,1986,0
20240718,125800,65717812,1986,1986,1986,1986,10
20240718,125700,65697952,1988,1988,1988,1988,0
20240718,125600,65697952,1988,1988,1988,1988,0
20240718,125500,65697952,1988,1988,1988,1988,0
20240718,125400,65697952,1988,1988,1988,1988,0
20240718,125300,65697952,1988,1988,1988,1988,0
20240718,125200,65697952,1988,1988,1988,1988,0
20240718,125100,65697952,1988,1988,1988,1988,0
20240718,125000,65697952,1988,1988,1988,1988,0
20240718,124900,65697952,1988,1988,1988,1988,0
20240718,124800,65697952,1988,1983,1988,1983,12
20240718,124700,65674137,1982,1982,1982,1982,107
20240718,124600,65462063,1982,1982,1982,1982,4
20240718,124500,65454135,1981,1981,1981,1981,0
20240718,124400,65454135,1981,1981,1981,1981,0
20240718,124300,65454135,1981,1981,1981,1981,6
20240718,124200,65442249,1981,1981,1981,1981,12
20240718,124100,65418477,1981,1981,1981,1981,190
20240718,124000,65042087,1981,1981,1981,1981,0
20240718,123900,65042087,1981,1980,1981,1980,41
20240718,123800,64960873,1980,1980,1980,1980,16
20240718,123700,64929193,1980,1980,1980,1980,0
20240718,123600,64929193,1980,1980,1980,1980,7
20240718,123500,64915333,1980,1980,1980,1980,14
20240718,123400,64887613,1980,1980,1981,1980,105
20240718,123300,64679712,1980,1980,1980,1980,35
20240718,123200,64610412,1980,1980,1980,1980,20
20240718,123100,64570812,1980,1980,1980,1980,52
20240718,123000,64467852,1980,1984,1984,1980,62
20240718,122900,64345048,1984,1984,1984,1984,8
20240718,122800,64329176,1980,1980,1980,1980,0
20240718,122700,64329176,1980,1980,1980,1980,195
20240718,122600,63943076,1980,1980,1980,1980,0
20240718,122500,63943076,1980,1980,1980,1980,11
20240718,122400,63921296,1980,1983,1988,1980,4420
20240718,122300,55145844,1984,1984,1984,1984,0
20240718,122200,55145844,1984,1984,1984,1984,0
20240718,122100,55145844,1984,1984,1984,1984,0
20240718,122000,55145844,1984,1984,1984,1984,0
20240718,121900,55145844,1984,1984,1984,1984,0
20240718,121800,55145844,1984,1984,1984,1984,0
20240718,121700,55145844,1984,1983,1984,1983,11
20240718,121600,55124030,1980,1980,1980,1979,1113
20240718,121500,52921079,1980,1983,1984,1979,1642
20240718,121400,49666091,1982,1982,1982,1982,0
20240718,121300,49666091,1982,1982,1982,1982,0
20240718,121200,49666091,1982,1982,1982,1982,3
20240718,121100,49660145,1979,1979,1979,1979,0
20240718,121000,49660145,1979,1979,1979,1979,45
20240718,120900,49571090,1983,1983,1983,1983,0
20240718,120800,49571090,1983,1982,1983,1982,5
20240718,120700,49561179,1983,1983,1983,1983,0
20240718,120600,49561179,1983,1983,1983,1983,0
20240718,120500,49561179,1983,1983,1983,1983,0
20240718,120400,49561179,1983,1979,1983,1978,48
20240718,120300,49466134,1979,1981,1981,1979,1097
20240718,120200,47294182,1983,1982,1983,1982,8
20240718,120100,47278323,1980,1980,1980,1980,0
20240718,120000,47278323,1980,1980,1980,1980,0
20240718,115900,47278323,1980,1980,1980,1980,2
20240718,115800,47274363,1981,1981,1981,1981,0
20240718,115700,47274363,1981,1981,1981,1981,0
20240718,115600,47274363,1981,1981,1981,1981,1
20240718,115500,47272382,1980,1980,1980,1980,2
20240718,115400,47268422,1982,1982,1982,1982,0
20240718,115300,47268422,1982,1982,1982,1982,0
20240718,115200,47268422,1982,1982,1982,1982,0
20240718,115100,47268422,1982,1982,1982,1982,0
20240718,115000,47268422,1982,1982,1982,1982,0
20240718,114900,47268422,1982,1982,1982,1982,0
20240718,114800,47268422,1982,1981,1982,1980,7
20240718,114700,47254558,1980,1980,1980,1980,6
20240718,114600,47242678,1980,1980,1980,1980,0
20240718,114500,47242678,1980,1980,1980,1980,3
20240718,114400,47236738,1980,1980,1980,1980,0
20240718,114300,47236738,1980,1980,1980,1980,0
20240718,114200,47236738,1980,1980,1980,1980,0
20240718,114100,47236738,1980,1980,1980,1980,0
20240718,114000,47236738,1980,1980,1980,1980,29
20240718,113900,47179318,1979,1979,1979,1979,13
20240718,113800,47153591,1985,1985,1985,1985,0
20240718,113700,47153591,1985,1985,1985,1985,0
20240718,113600,47153591,1985,1985,1985,1985,0
20240718,113500,47153591,1985,1985,1985,1985,0
20240718,113400,47153591,1985,1985,1985,1985,0
20240718,113300,47153591,1985,1985,1985,1985,0
20240718,113200,47153591,1985,1985,1985,1985,0
20240718,113100,47153591,1985,1985,1985,1985,0
20240718,113000,47153591,1985,1985,1985,1985,0
20240718,112900,47153591,1985,1985,1985,1985,0
20240718,112800,47153591,1985,1985,1985,1985,0
20240718,112700,47153591,1985,1982,1985,1982,3
20240718,112600,47147642,1981,1981,1981,1981,6
20240718,112500,47135756,1983,1983,1983,1983,0
20240718,112400,47135756,1983,1983,1983,1983,0
20240718,112300,47135756,1983,1983,1983,1983,0
20240718,112200,47135756,1983,1983,1983,1983,0
20240718,112100,47135756,1983,1983,1983,1983,0
20240718,112000,47135756,1983,1983,1983,1983,4
20240718,111900,47127824,1985,1985,1985,1985,0
20240718,111800,47127824,1985,1985,1985,1985,0
20240718,111700,47127824,1985,1985,1985,1985,0
20240718,111600,47127824,1985,1985,1985,1985,0
20240718,111500,47127824,1985,1985,1985,1985,0
20240718,111400,47127824,1985,1985,1985,1985,0
20240718,111300,47127824,1985,1985,1985,1985,48
20240718,111200,47032544,1984,1983,1984,1983,52
20240718,111100,46929380,1979,1979,1979,1979,0
20240718,111000,46929380,1979,1979,1979,1979,18
20240718,110900,46893758,1978,1978,1978,1978,0
20240718,110800,46893758,1978,1978,1978,1978,0
20240718,110700,46893758,1978,1982,1982,1978,211
20240718,110600,46476396,1982,1982,1982,1982,0
20240718,110500,46476396,1982,1982,1982,1982,0
20240718,110400,46476396,1982,1982,1982,1982,3
20240718,110300,46470450,1984,1984,1984,1984,0
20240718,110200,46470450,1984,1984,1984,1984,0
20240718,110100,46470450,1984,1984,1984,1984,0
20240718,110000,46470450,1984,1982,1984,1982,2001
20240718,105900,42500674,1982,1982,1982,1982,0
20240718,105800,42500674,1982,1982,1982,1982,116
20240718,105700,42270762,1982,1982,1982,1982,12
20240718,105600,42246978,1983,1983,1983,1983,0
20240718,105500,42246978,1983,1981,1983,1981,5
20240718,105400,42237069,1977,1977,1977,1977,3
20240718,105300,42231138,1976,1976,1976,1976,0
20240718,105200,42231138,1976,1981,1981,1976,4367
20240718,105100,33581012,1980,1981,1981,1980,241
20240718,105000,33103785,1981,1981,1981,1981,3
20240718,104900,33097842,1982,1982,1982,1982,0
20240718,104800,33097842,1982,1982,1982,1982,0
20240718,104700,33097842,1982,1982,1982,1981,6
20240718,104600,33085954,1981,1981,1981,1981,0
20240718,104500,33085954,1981,1981,1981,1981,0
20240718,104400,33085954,1981,1981,1981,1981,0
20240718,104300,33085954,1981,1981,1981,1981,0
20240718,104200,33085954,1981,1981,1981,1981,0
20240718,104100,33085954,1981,1981,1981,1981,3
20240718,104000,33080011,1984,1984,1984,1984,0
20240718,103900,33080011,1984,1984,1984,1984,1
20240718,103800,33078027,1981,1984,1984,1981,4
20240718,103700,33070100,1981,1981,1981,1981,0
20240718,103600,33070100,1981,1981,1981,1981,0
20240718,103500,33070100,1981,1981,1981,1981,0
20240718,103400,33070100,1981,1984,1984,1981,84
20240718,103300,32903689,1981,1981,1981,1981,0
20240718,103200,32903689,1981,1981,1981,1981,0
20240718,103100,32903689,1981,1981,1981,1981,3
20240718,103000,32897746,1981,1981,1981,1981,0
20240718,102900,32897746,1981,1981,1981,1981,0
20240718,102800,32897746,1981,1983,1984,1981,1163
20240718,102700,30590644,1984,1984,1984,1984,0
20240718,102600,30590644,1984,1984,1984,1984,0
20240718,102500,30590644,1984,1984,1984,1984,1
20240718,102400,30588660,1983,1983,1983,1983,2
20240718,102300,30584694,1981,1981,1981,1981,0
20240718,102200,30584694,1981,1981,1981,1981,0
20240718,102100,30584694,1981,1981,1981,1981,0
20240718,102000,30584694,1981,1981,1981,1981,0
20240718,101900,30584694,1981,1981,1981,1981,0
20240718,101800,30584694,1981,1982,1982,1981,22
20240718,101700,30541109,1984,1984,1984,1984,0
20240718,101600,30541109,1984,1984,1984,1984,78
20240718,101500,30386357,1984,1984,1984,1984,0
20240718,101400,30386357,1984,1984,1984,1984,0
20240718,101300,30386357,1984,1984,1984,1984,1
20240718,101200,30384373,1983,1983,1983,1983,9
20240718,101100,30366526,1982,1982,1982,1982,0
20240718,101000,30366526,1982,1982,1982,1982,0
20240718,100900,30366526,1982,1982,1982,1982,0
20240718,100800,30366526,1982,1982,1982,1982,0
20240718,100700,30366526,1982,1982,1982,1982,0
20240718,100600,30366526,1982,1982,1982,1982,0
20240718,100500,30366526,1982,1982,1982,1982,0
20240718,100400,30366526,1982,1982,1982,1982,0
20240718,100300,30366526,1982,1982,1982,1982,0
20240718,100200,30366526,1982,1982,1982,1982,0
20240718,100100,30366526,1982,1982,1982,1982,0
20240718,100000,30366526,1982,1982,1982,1982,0
20240718,095900,30366526,1982,1982,1982,1982,2
20240718,095800,30362562,1982,1984,1984,1982,13
20240718,095700,30336790,1984,1984,1984,1984,1
20240718,095600,30334806,1984,1984,1984,1984,1
20240718,095500,30332822,1984,1984,1984,1981,5
20240718,095400,30322911,1981,1981,1981,1981,0
20240718,095300,30322911,1981,1981,1981,1981,3
20240718,095200,30316968,1981,1981,1981,1981,0
20240718,095100,30316968,1981,1981,1981,1981,61
20240718,095000,30196127,1984,1983,1984,1982,42
20240718,094900,30112823,1981,1981,1981,1981,3
20240718,094800,30106880,1981,1981,1981,1981,0
20240718,094700,30106880,1981,1981,1981,1981,3
20240718,094600,30100937,1984,1984,1984,1984,0
20240718,094500,30100937,1984,1984,1984,1984,1
20240718,094400,30098953,1980,1980,1984,1980,79
20240718,094300,29942522,1984,1984,1984,1984,0
20240718,094200,29942522,1984,1984,1984,1984,0
20240718,094100,29942522,1984,1984,1984,1984,0
20240718,094000,29942522,1984,1983,1984,1983,65
20240718,093900,29813582,1982,1979,1982,1979,6
20240718,093800,29801699,1983,1983,1983,1983,1
20240718,093700,29799716,1980,1980,1980,1980,17
20240718,093600,29766056,1980,1981,1981,1980,28
20240718,093500,29710591,1982,1986,1986,1982,66
20240718,093400,29579667,1995,1995,1995,1995,0
20240718,093300,29579667,1995,1995,1995,1995,0
20240718,093200,29579667,1995,1995,1995,1995,0
20240718,093100,29579667,1995,1995,1995,1995,0
20240718,093000,29579667,1995,1995,1995,1995,0
20240718,092900,29579667,1995,1995,1995,1995,4
20240718,092800,29571687,1982,1995,1995,1982,902
20240718,092700,27783817,1995,1995,1995,1995,1
20240718,092600,27781822,1985,1985,1985,1985,0
20240718,092500,27781822,1985,1985,1985,1985,50
20240718,092400,27682572,1982,1982,1982,1982,67
20240718,092300,27549778,1982,1982,1982,1982,0
20240718,092200,27549778,1982,1982,1982,1982,0
20240718,092100,27549778,1982,1982,1982,1982,2
20240718,092000,27545814,1983,1975,1983,1973,1002
20240718,091900,25568013,2000,2000,2000,2000,0
20240718,091800,25568013,2000,2000,2000,2000,0
20240718,091700,25568013,2000,1983,2000,1970,7621
20240718,091600,10523896,2000,2005,2005,1983,73
20240718,091500,10379076,1993,1993,1993,1993,2287
20240718,091400,5821085,1993,1993,1993,1993,0
20240718,091300,5821085,1993,1993,1993,1993,1
20240718,091200,5819092,1973,1973,1973,1973,54
20240718,091100,5712550,1993,1993,1993,1993,0
20240718,091000,5712550,1993,1993,1993,1993,10
20240718,090900,5692620,1993,1993,1993,1993,0
20240718,090800,5692620,1993,1993,1993,1993,0
20240718,090700,5692620,1993,1993,1993,1993,0
20240718,090600,5692620,1993,1993,1993,1993,0
20240718,090500,5692620,1993,1993,1993,1993,1
20240718,090400,5690627,1982,1982,1982,1982,2543
20240718,090300,650401,1990,1988,1993,1983,118
20240718,090200,416350,1989,1989,1989,1989,0
20240718,090100,416350,1989,1990,1990,1989,165
20240718,090000,88160,1999,2005,2005,1999,44