KissMeData/130740/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,202200,62384668,1961,1961,1961,1961,1947
20250120,202100,62384668,1961,1961,1961,1961,0
20250120,202000,62384668,1961,1961,1961,1961,0
20250120,201900,62384668,1961,1961,1961,1961,0
20250120,201800,62384668,1961,1961,1961,1961,0
20250120,201700,62384668,1961,1961,1961,1961,0
20250120,201600,62384668,1961,1961,1961,1961,0
20250120,201500,62384668,1961,1961,1961,1961,0
20250120,201400,62384668,1961,1961,1961,1961,0
20250120,201300,62384668,1961,1961,1961,1961,0
20250120,201200,62384668,1961,1961,1961,1961,0
20250120,201100,62384668,1961,1961,1961,1961,0
20250120,201000,62384668,1961,1961,1961,1961,0
20250120,200900,62384668,1961,1961,1961,1961,0
20250120,200800,62384668,1961,1961,1961,1961,0
20250120,200700,62384668,1961,1961,1961,1961,0
20250120,200600,62384668,1961,1961,1961,1961,0
20250120,200500,62384668,1961,1961,1961,1961,0
20250120,200400,62384668,1961,1961,1961,1961,0
20250120,200300,62384668,1961,1961,1961,1961,0
20250120,200200,62384668,1961,1961,1961,1961,0
20250120,200100,62384668,1961,1961,1961,1961,0
20250120,200000,62384668,1961,1961,1961,1961,0
20250120,195900,62384668,1961,1961,1961,1961,0
20250120,195800,62384668,1961,1961,1961,1961,0
20250120,195700,62384668,1961,1961,1961,1961,0
20250120,195600,62384668,1961,1961,1961,1961,0
20250120,195500,62384668,1961,1961,1961,1961,0
20250120,195400,62384668,1961,1961,1961,1961,0
20250120,195300,62384668,1961,1961,1961,1961,0
20250120,195200,62384668,1961,1961,1961,1961,1947
20250120,195100,62384668,1961,1961,1961,1961,0
20250120,195000,62384668,1961,1961,1961,1961,0
20250120,194900,62384668,1961,1961,1961,1961,0
20250120,194800,62384668,1961,1961,1961,1961,0
20250120,194700,62384668,1961,1961,1961,1961,0
20250120,194600,62384668,1961,1961,1961,1961,0
20250120,194500,62384668,1961,1961,1961,1961,0
20250120,194400,62384668,1961,1961,1961,1961,0
20250120,194300,62384668,1961,1961,1961,1961,0
20250120,194200,62384668,1961,1961,1961,1961,0
20250120,194100,62384668,1961,1961,1961,1961,0
20250120,194000,62384668,1961,1961,1961,1961,0
20250120,193900,62384668,1961,1961,1961,1961,0
20250120,193800,62384668,1961,1961,1961,1961,0
20250120,193700,62384668,1961,1961,1961,1961,0
20250120,193600,62384668,1961,1961,1961,1961,0
20250120,193500,62384668,1961,1961,1961,1961,0
20250120,193400,62384668,1961,1961,1961,1961,0
20250120,193300,62384668,1961,1961,1961,1961,0
20250120,193200,62384668,1961,1961,1961,1961,0
20250120,193100,62384668,1961,1961,1961,1961,0
20250120,193000,62384668,1961,1961,1961,1961,0
20250120,192900,62384668,1961,1961,1961,1961,0
20250120,192800,62384668,1961,1961,1961,1961,0
20250120,192700,62384668,1961,1961,1961,1961,0
20250120,192600,62384668,1961,1961,1961,1961,0
20250120,192500,62384668,1961,1961,1961,1961,0
20250120,192400,62384668,1961,1961,1961,1961,0
20250120,192300,62384668,1961,1961,1961,1961,0
20250120,192200,62384668,1961,1961,1961,1961,1947
20250120,192100,62384668,1961,1961,1961,1961,0
20250120,192000,62384668,1961,1961,1961,1961,0
20250120,191900,62384668,1961,1961,1961,1961,0
20250120,191800,62384668,1961,1961,1961,1961,0
20250120,191700,62384668,1961,1961,1961,1961,0
20250120,191600,62384668,1961,1961,1961,1961,0
20250120,191500,62384668,1961,1961,1961,1961,0
20250120,191400,62384668,1961,1961,1961,1961,0
20250120,191300,62384668,1961,1961,1961,1961,0
20250120,191200,62384668,1961,1961,1961,1961,0
20250120,191100,62384668,1961,1961,1961,1961,0
20250120,191000,62384668,1961,1961,1961,1961,0
20250120,190900,62384668,1961,1961,1961,1961,0
20250120,190800,62384668,1961,1961,1961,1961,0
20250120,190700,62384668,1961,1961,1961,1961,0
20250120,190600,62384668,1961,1961,1961,1961,0
20250120,190500,62384668,1961,1961,1961,1961,0
20250120,190400,62384668,1961,1961,1961,1961,0
20250120,190300,62384668,1961,1961,1961,1961,0
20250120,190200,62384668,1961,1961,1961,1961,0
20250120,190100,62384668,1961,1961,1961,1961,0
20250120,190000,62384668,1961,1961,1961,1961,0
20250120,185900,62384668,1961,1961,1961,1961,0
20250120,185800,62384668,1961,1961,1961,1961,0
20250120,185700,62384668,1961,1961,1961,1961,0
20250120,185600,62384668,1961,1961,1961,1961,0
20250120,185500,62384668,1961,1961,1961,1961,0
20250120,185400,62384668,1961,1961,1961,1961,0
20250120,185300,62384668,1961,1961,1961,1961,0
20250120,185200,62384668,1961,1961,1961,1961,1947
20250120,185100,62384668,1961,1961,1961,1961,0
20250120,185000,62384668,1961,1961,1961,1961,0
20250120,184900,62384668,1961,1961,1961,1961,0
20250120,184800,62384668,1961,1961,1961,1961,0
20250120,184700,62384668,1961,1961,1961,1961,0
20250120,184600,62384668,1961,1961,1961,1961,0
20250120,184500,62384668,1961,1961,1961,1961,0
20250120,184400,62384668,1961,1961,1961,1961,0
20250120,184300,62384668,1961,1961,1961,1961,0
20250120,184200,62384668,1961,1961,1961,1961,0
20250120,184100,62384668,1961,1961,1961,1961,0
20250120,184000,62384668,1961,1961,1961,1961,0
20250120,183900,62384668,1961,1961,1961,1961,0
20250120,183800,62384668,1961,1961,1961,1961,0
20250120,183700,62384668,1961,1961,1961,1961,0
20250120,183600,62384668,1961,1961,1961,1961,0
20250120,183500,62384668,1961,1961,1961,1961,0
20250120,183400,62384668,1961,1961,1961,1961,0
20250120,183300,62384668,1961,1961,1961,1961,0
20250120,183200,62384668,1961,1961,1961,1961,0
20250120,183100,62384668,1961,1961,1961,1961,0
20250120,183000,62384668,1961,1961,1961,1961,0
20250120,182900,62384668,1961,1961,1961,1961,0
20250120,182800,62384668,1961,1961,1961,1961,0
20250120,182700,62384668,1961,1961,1961,1961,0
20250120,182600,62384668,1961,1961,1961,1961,0
20250120,182500,62384668,1961,1961,1961,1961,0
20250120,182400,62384668,1961,1961,1961,1961,0
20250120,182300,62384668,1961,1961,1961,1961,0
20250120,182200,62384668,1961,1961,1961,1961,1947
20250120,182100,62384668,1961,1961,1961,1961,0
20250120,182000,62384668,1961,1961,1961,1961,0
20250120,181900,62384668,1961,1961,1961,1961,0
20250120,181800,62384668,1961,1961,1961,1961,0
20250120,181700,62384668,1961,1961,1961,1961,0
20250120,181600,62384668,1961,1961,1961,1961,0
20250120,181500,62384668,1961,1961,1961,1961,0
20250120,181400,62384668,1961,1961,1961,1961,0
20250120,181300,62384668,1961,1961,1961,1961,0
20250120,181200,62384668,1961,1961,1961,1961,0
20250120,181100,62384668,1961,1961,1961,1961,0
20250120,181000,62384668,1961,1961,1961,1961,0
20250120,180900,62384668,1961,1961,1961,1961,0
20250120,180800,62384668,1961,1961,1961,1961,0
20250120,180700,62384668,1961,1961,1961,1961,0
20250120,180600,62384668,1961,1961,1961,1961,0
20250120,180500,62384668,1961,1961,1961,1961,0
20250120,180400,62384668,1961,1961,1961,1961,0
20250120,180300,62384668,1961,1961,1961,1961,0
20250120,180200,62384668,1961,1961,1961,1961,0
20250120,180100,62384668,1961,1961,1961,1961,0
20250120,180000,62384668,1961,1961,1961,1961,0
20250120,175900,62384668,1961,1961,1961,1961,0
20250120,175800,62384668,1961,1961,1961,1961,0
20250120,175700,62384668,1961,1961,1961,1961,0
20250120,175600,62384668,1961,1961,1961,1961,0
20250120,175500,62384668,1961,1961,1961,1961,0
20250120,175400,62384668,1961,1961,1961,1961,0
20250120,175300,62384668,1961,1961,1961,1961,0
20250120,175200,62384668,1961,1961,1961,1961,1947
20250120,175100,62384668,1961,1961,1961,1961,0
20250120,175000,62384668,1961,1961,1961,1961,0
20250120,174900,62384668,1961,1961,1961,1961,0
20250120,174800,62384668,1961,1961,1961,1961,0
20250120,174700,62384668,1961,1961,1961,1961,0
20250120,174600,62384668,1961,1961,1961,1961,0
20250120,174500,62384668,1961,1961,1961,1961,0
20250120,174400,62384668,1961,1961,1961,1961,0
20250120,174300,62384668,1961,1961,1961,1961,0
20250120,174200,62384668,1961,1961,1961,1961,0
20250120,174100,62384668,1961,1961,1961,1961,0
20250120,174000,62384668,1961,1961,1961,1961,0
20250120,173900,62384668,1961,1961,1961,1961,0
20250120,173800,62384668,1961,1961,1961,1961,0
20250120,173700,62384668,1961,1961,1961,1961,0
20250120,173600,62384668,1961,1961,1961,1961,0
20250120,173500,62384668,1961,1961,1961,1961,0
20250120,173400,62384668,1961,1961,1961,1961,0
20250120,173300,62384668,1961,1961,1961,1961,0
20250120,173200,62384668,1961,1961,1961,1961,0
20250120,173100,62384668,1961,1961,1961,1961,0
20250120,173000,62384668,1961,1961,1961,1961,0
20250120,172900,62384668,1961,1961,1961,1961,0
20250120,172800,62384668,1961,1961,1961,1961,0
20250120,172700,62384668,1961,1961,1961,1961,0
20250120,172600,62384668,1961,1961,1961,1961,0
20250120,172500,62384668,1961,1961,1961,1961,0
20250120,172400,62384668,1961,1961,1961,1961,0
20250120,172300,62384668,1961,1961,1961,1961,0
20250120,172200,62384668,1961,1961,1961,1961,1947
20250120,172100,62384668,1961,1961,1961,1961,0
20250120,172000,62384668,1961,1961,1961,1961,0
20250120,171900,62384668,1961,1961,1961,1961,0
20250120,171800,62384668,1961,1961,1961,1961,0
20250120,171700,62384668,1961,1961,1961,1961,0
20250120,171600,62384668,1961,1961,1961,1961,0
20250120,171500,62384668,1961,1961,1961,1961,0
20250120,171400,62384668,1961,1961,1961,1961,0
20250120,171300,62384668,1961,1961,1961,1961,0
20250120,171200,62384668,1961,1961,1961,1961,0
20250120,171100,62384668,1961,1961,1961,1961,0
20250120,171000,62384668,1961,1961,1961,1961,0
20250120,170900,62384668,1961,1961,1961,1961,0
20250120,170800,62384668,1961,1961,1961,1961,0
20250120,170700,62384668,1961,1961,1961,1961,0
20250120,170600,62384668,1961,1961,1961,1961,0
20250120,170500,62384668,1961,1961,1961,1961,0
20250120,170400,62384668,1961,1961,1961,1961,0
20250120,170300,62384668,1961,1961,1961,1961,0
20250120,170200,62384668,1961,1961,1961,1961,0
20250120,170100,62384668,1961,1961,1961,1961,0
20250120,170000,62384668,1961,1961,1961,1961,0
20250120,165900,62384668,1961,1961,1961,1961,0
20250120,165800,62384668,1961,1961,1961,1961,0
20250120,165700,62384668,1961,1961,1961,1961,0
20250120,165600,62384668,1961,1961,1961,1961,0
20250120,165500,62384668,1961,1961,1961,1961,0
20250120,165400,62384668,1961,1961,1961,1961,0
20250120,165300,62384668,1961,1961,1961,1961,0
20250120,165200,62384668,1961,1961,1961,1961,1947
20250120,165100,62384668,1961,1961,1961,1961,0
20250120,165000,62384668,1961,1961,1961,1961,0
20250120,164900,62384668,1961,1961,1961,1961,0
20250120,164800,62384668,1961,1961,1961,1961,0
20250120,164700,62384668,1961,1961,1961,1961,0
20250120,164600,62384668,1961,1961,1961,1961,0
20250120,164500,62384668,1961,1961,1961,1961,0
20250120,164400,62384668,1961,1961,1961,1961,0
20250120,164300,62384668,1961,1961,1961,1961,0
20250120,164200,62384668,1961,1961,1961,1961,0
20250120,164100,62384668,1961,1961,1961,1961,0
20250120,164000,62384668,1961,1961,1961,1961,0
20250120,163900,62384668,1961,1961,1961,1961,0
20250120,163800,62384668,1961,1961,1961,1961,0
20250120,163700,62384668,1961,1961,1961,1961,0
20250120,163600,62384668,1961,1961,1961,1961,0
20250120,163500,62384668,1961,1961,1961,1961,0
20250120,163400,62384668,1961,1961,1961,1961,0
20250120,163300,62384668,1961,1961,1961,1961,0
20250120,163200,62384668,1961,1961,1961,1961,0
20250120,163100,62384668,1961,1961,1961,1961,0
20250120,163000,62384668,1961,1961,1961,1961,0
20250120,162900,62384668,1961,1961,1961,1961,0
20250120,162800,62384668,1961,1961,1961,1961,0
20250120,162700,62384668,1961,1961,1961,1961,0
20250120,162600,62384668,1961,1961,1961,1961,0
20250120,162500,62384668,1961,1961,1961,1961,0
20250120,162400,62384668,1961,1961,1961,1961,0
20250120,162300,62384668,1961,1961,1961,1961,0
20250120,162200,62384668,1961,1961,1961,1961,1947
20250120,162100,62384668,1961,1961,1961,1961,0
20250120,162000,62384668,1961,1961,1961,1961,0
20250120,161900,62384668,1961,1961,1961,1961,0
20250120,161800,62384668,1961,1961,1961,1961,0
20250120,161700,62384668,1961,1961,1961,1961,0
20250120,161600,62384668,1961,1961,1961,1961,0
20250120,161500,62384668,1961,1961,1961,1961,0
20250120,161400,62384668,1961,1961,1961,1961,0
20250120,161300,62384668,1961,1961,1961,1961,0
20250120,161200,62384668,1961,1961,1961,1961,0
20250120,161100,62384668,1961,1961,1961,1961,0
20250120,161000,62384668,1961,1961,1961,1961,0
20250120,160900,62384668,1961,1961,1961,1961,0
20250120,160800,62384668,1961,1961,1961,1961,0
20250120,160700,62384668,1961,1961,1961,1961,0
20250120,160600,62384668,1961,1961,1961,1961,0
20250120,160500,62384668,1961,1961,1961,1961,0
20250120,160400,62384668,1961,1961,1961,1961,0
20250120,160300,62384668,1961,1961,1961,1961,0
20250120,160200,62384668,1961,1961,1961,1961,0
20250120,160100,62384668,1961,1961,1961,1961,0
20250120,160000,62384668,1961,1961,1961,1961,0
20250120,155900,62384668,1961,1961,1961,1961,0
20250120,155800,62384668,1961,1961,1961,1961,0
20250120,155700,62384668,1961,1961,1961,1961,0
20250120,155600,62384668,1961,1961,1961,1961,0
20250120,155500,62384668,1961,1961,1961,1961,0
20250120,155400,62384668,1961,1961,1961,1961,0
20250120,155300,62384668,1961,1961,1961,1961,0
20250120,155200,62384668,1961,1961,1961,1961,1947
20250120,155100,62384668,1961,1961,1961,1961,0
20250120,155000,62384668,1961,1961,1961,1961,0
20250120,154900,62384668,1961,1961,1961,1961,0
20250120,154800,62384668,1961,1961,1961,1961,0
20250120,154700,62384668,1961,1961,1961,1961,0
20250120,154600,62384668,1961,1961,1961,1961,0
20250120,154500,62384668,1961,1961,1961,1961,0
20250120,154400,62384668,1961,1961,1961,1961,0
20250120,154300,62384668,1961,1961,1961,1961,0
20250120,154200,62384668,1961,1961,1961,1961,0
20250120,154100,62384668,1961,1961,1961,1961,0
20250120,154000,62384668,1961,1961,1961,1961,0
20250120,153900,62384668,1961,1961,1961,1961,0
20250120,153800,62384668,1961,1961,1961,1961,0
20250120,153700,62384668,1961,1961,1961,1961,0
20250120,153600,62384668,1961,1961,1961,1961,0
20250120,153500,62384668,1961,1961,1961,1961,0
20250120,153400,62384668,1961,1961,1961,1961,0
20250120,153300,62384668,1961,1961,1961,1961,0
20250120,153200,62384668,1961,1961,1961,1961,0
20250120,153100,62384668,1961,1961,1961,1961,0
20250120,153000,62384668,1961,1961,1961,1961,1947
20250120,152900,58566601,1978,1978,1978,1978,0
20250120,152800,58566601,1978,1978,1978,1978,0
20250120,152700,58566601,1978,1978,1978,1978,0
20250120,152600,58566601,1978,1978,1978,1978,0
20250120,152500,58566601,1978,1978,1978,1978,0
20250120,152400,58566601,1978,1978,1978,1978,0
20250120,152300,58566601,1978,1978,1978,1978,0
20250120,152200,58566601,1978,1978,1978,1978,0
20250120,152100,58566601,1978,1978,1978,1978,0
20250120,152000,58566601,1978,1978,1978,1978,0
20250120,151900,58566601,1978,1963,1978,1963,68
20250120,151800,58432847,1984,1984,1984,1966,571
20250120,151700,57309613,1966,1966,1966,1966,519
20250120,151600,56289259,1988,1970,1989,1970,95
20250120,151500,56101779,1970,1970,1970,1970,0
20250120,151400,56101779,1970,1970,1970,1970,0
20250120,151300,56101779,1970,1970,1970,1970,0
20250120,151200,56101779,1970,1970,1970,1970,0
20250120,151100,56101779,1970,1970,1970,1970,0
20250120,151000,56101779,1970,1969,1970,1969,202
20250120,150900,55704036,1969,1969,1969,1969,2
20250120,150800,55700098,1969,1969,1969,1969,4
20250120,150700,55692222,1970,1970,1970,1970,0
20250120,150600,55692222,1970,1970,1970,1970,0
20250120,150500,55692222,1970,1970,1970,1970,0
20250120,150400,55692222,1970,1970,1970,1970,155
20250120,150300,55386872,1970,1970,1970,1970,100
20250120,150200,55189872,1980,1980,1980,1980,0
20250120,150100,55189872,1980,1980,1980,1980,0
20250120,150000,55189872,1980,1980,1980,1980,0
20250120,145900,55189872,1980,1980,1980,1980,0
20250120,145800,55189872,1980,1980,1980,1980,18
20250120,145700,55154232,1972,1980,1980,1972,67
20250120,145600,55021964,1984,1984,1984,1984,0
20250120,145500,55021964,1984,1984,1984,1975,46
20250120,145400,54930790,1985,1985,1985,1985,177
20250120,145300,54579445,1985,1976,1985,1976,28
20250120,145200,54523955,1985,1985,1985,1985,0
20250120,145100,54523955,1985,1985,1985,1985,0
20250120,145000,54523955,1985,1985,1985,1985,0
20250120,144900,54523955,1985,1985,1985,1985,1
20250120,144800,54521970,1977,1977,1977,1977,0
20250120,144700,54521970,1977,1977,1977,1977,0
20250120,144600,54521970,1977,1978,1980,1977,30
20250120,144500,54462620,1980,1979,1981,1978,70
20250120,144400,54324060,1979,1977,1979,1977,20
20250120,144300,54284500,1985,1985,1985,1985,10
20250120,144200,54264650,1991,1991,1991,1991,0
20250120,144100,54264650,1991,1991,1991,1991,0
20250120,144000,54264650,1991,1991,1991,1991,0
20250120,143900,54264650,1991,1991,1991,1991,0
20250120,143800,54264650,1991,1991,1991,1991,0
20250120,143700,54264650,1991,1991,1991,1991,0
20250120,143600,54264650,1991,1991,1991,1991,0
20250120,143500,54264650,1991,1991,1991,1991,0
20250120,143400,54264650,1991,1991,1991,1991,0
20250120,143300,54264650,1991,1991,1991,1991,0
20250120,143200,54264650,1991,1991,1991,1991,0
20250120,143100,54264650,1991,1991,1991,1991,0
20250120,143000,54264650,1991,1991,1991,1991,0
20250120,142900,54264650,1991,1991,1991,1991,0
20250120,142800,54264650,1991,1991,1991,1991,0
20250120,142700,54264650,1991,1991,1991,1991,0
20250120,142600,54264650,1991,1991,1991,1991,0
20250120,142500,54264650,1991,1991,1991,1991,0
20250120,142400,54264650,1991,1991,1991,1991,0
20250120,142300,54264650,1991,1991,1991,1991,0
20250120,142200,54264650,1991,1991,1991,1991,0
20250120,142100,54264650,1991,1991,1991,1991,0
20250120,142000,54264650,1991,1991,1991,1991,0
20250120,141900,54264650,1991,1991,1991,1991,0
20250120,141800,54264650,1991,1991,1991,1991,0
20250120,141700,54264650,1991,1991,1991,1991,0
20250120,141600,54264650,1991,1991,1991,1991,0
20250120,141500,54264650,1991,1991,1991,1991,0
20250120,141400,54264650,1991,1991,1991,1991,0
20250120,141300,54264650,1991,1991,1991,1991,0
20250120,141200,54264650,1991,1991,1991,1991,0
20250120,141100,54264650,1991,1991,1991,1991,0
20250120,141000,54264650,1991,1991,1991,1991,0
20250120,140900,54264650,1991,1991,1991,1991,0
20250120,140800,54264650,1991,1991,1991,1991,0
20250120,140700,54264650,1991,1991,1991,1991,0
20250120,140600,54264650,1991,1991,1991,1991,0
20250120,140500,54264650,1991,1974,1991,1974,62
20250120,140400,54142177,1974,1974,1974,1974,3
20250120,140300,54136255,1972,1972,1972,1972,0
20250120,140200,54136255,1972,1972,1972,1972,0
20250120,140100,54136255,1972,1974,1974,1972,41
20250120,140000,54055323,1976,1976,1976,1976,0
20250120,135900,54055323,1976,1977,1977,1976,100
20250120,135800,53857673,1984,1984,1984,1984,0
20250120,135700,53857673,1984,1984,1984,1984,0
20250120,135600,53857673,1984,1984,1984,1984,0
20250120,135500,53857673,1984,1984,1984,1984,50
20250120,135400,53758473,1991,1991,1991,1991,0
20250120,135300,53758473,1991,1991,1991,1991,0
20250120,135200,53758473,1991,1991,1991,1991,0
20250120,135100,53758473,1991,1991,1991,1991,0
20250120,135000,53758473,1991,1991,1991,1991,0
20250120,134900,53758473,1991,1991,1991,1991,0
20250120,134800,53758473,1991,1991,1991,1991,0
20250120,134700,53758473,1991,1991,1991,1991,0
20250120,134600,53758473,1991,1991,1991,1991,0
20250120,134500,53758473,1991,1991,1991,1991,0
20250120,134400,53758473,1991,1991,1991,1991,0
20250120,134300,53758473,1991,1991,1991,1991,0
20250120,134200,53758473,1991,1991,1991,1991,5
20250120,134100,53748518,1991,1991,1991,1991,1
20250120,134000,53746527,1997,1997,1997,1997,0
20250120,133900,53746527,1997,1997,1997,1997,0
20250120,133800,53746527,1997,1997,1997,1997,0
20250120,133700,53746527,1997,1997,1997,1997,0
20250120,133600,53746527,1997,1997,1997,1997,0
20250120,133500,53746527,1997,1997,1997,1997,0
20250120,133400,53746527,1997,1997,1997,1997,0
20250120,133300,53746527,1997,1997,1997,1997,0
20250120,133200,53746527,1997,1997,1997,1997,0
20250120,133100,53746527,1997,1997,1997,1997,1
20250120,133000,53744530,1999,1999,1999,1999,0
20250120,132900,53744530,1999,1999,1999,1999,0
20250120,132800,53744530,1999,1999,1999,1999,0
20250120,132700,53744530,1999,1999,1999,1999,1
20250120,132600,53742531,2000,2000,2000,2000,0
20250120,132500,53742531,2000,2000,2000,2000,0
20250120,132400,53742531,2000,2000,2000,2000,0
20250120,132300,53742531,2000,1986,2000,1986,1178
20250120,132200,51392784,1988,1988,1988,1988,0
20250120,132100,51392784,1988,1988,1988,1988,0
20250120,132000,51392784,1988,1988,1988,1988,0
20250120,131900,51392784,1988,1988,1988,1988,0
20250120,131800,51392784,1988,1988,1988,1988,0
20250120,131700,51392784,1988,1988,1988,1988,0
20250120,131600,51392784,1988,1988,1988,1988,0
20250120,131500,51392784,1988,1988,1988,1988,0
20250120,131400,51392784,1988,1988,1988,1988,0
20250120,131300,51392784,1988,1988,1988,1988,0
20250120,131200,51392784,1988,1988,1988,1988,0
20250120,131100,51392784,1988,1988,1988,1988,0
20250120,131000,51392784,1988,1988,1988,1988,0
20250120,130900,51392784,1988,1988,1988,1988,2
20250120,130800,51388808,1988,1988,1988,1988,0
20250120,130700,51388808,1988,1988,1988,1988,0
20250120,130600,51388808,1988,1988,1988,1988,0
20250120,130500,51388808,1988,1988,1988,1988,0
20250120,130400,51388808,1988,1988,1988,1988,0
20250120,130300,51388808,1988,1988,1988,1988,0
20250120,130200,51388808,1988,1988,1988,1988,0
20250120,130100,51388808,1988,1988,1988,1988,0
20250120,130000,51388808,1988,1988,1988,1988,0
20250120,125900,51388808,1988,1988,1988,1988,0
20250120,125800,51388808,1988,1988,1988,1988,0
20250120,125700,51388808,1988,1988,1988,1988,0
20250120,125600,51388808,1988,1988,1988,1988,0
20250120,125500,51388808,1988,1988,1988,1988,0
20250120,125400,51388808,1988,1988,1988,1988,0
20250120,125300,51388808,1988,1988,1988,1988,18
20250120,125200,51353024,1983,1983,1983,1983,0
20250120,125100,51353024,1983,1970,1983,1970,716
20250120,125000,49937764,1971,1961,1971,1961,1000
20250120,124900,47970430,1952,1952,1952,1952,0
20250120,124800,47970430,1952,1952,1952,1952,0
20250120,124700,47970430,1952,1955,1955,1952,500
20250120,124600,46994070,1963,1963,1963,1963,0
20250120,124500,46994070,1963,1963,1963,1963,0
20250120,124400,46994070,1963,1963,1963,1963,18
20250120,124300,46958736,1955,1955,1955,1955,20
20250120,124200,46919636,1955,1953,1955,1953,564
20250120,124100,45818096,1954,1953,1955,1953,136
20250120,124000,45552380,1954,1955,1955,1954,21
20250120,123900,45511327,1954,1955,1955,1954,208
20250120,123800,45104736,1954,1954,1954,1954,0
20250120,123700,45104736,1954,1954,1954,1954,0
20250120,123600,45104736,1954,1955,1955,1954,270
20250120,123500,44576964,1957,1958,1958,1957,749
20250120,123400,43111166,1957,1957,1957,1957,0
20250120,123300,43111166,1957,1957,1957,1957,0
20250120,123200,43111166,1957,1957,1957,1957,0
20250120,123100,43111166,1957,1957,1957,1957,0
20250120,123000,43111166,1957,1957,1957,1957,0
20250120,122900,43111166,1957,1957,1957,1957,0
20250120,122800,43111166,1957,1957,1957,1957,0
20250120,122700,43111166,1957,1957,1957,1957,0
20250120,122600,43111166,1957,1957,1957,1957,0
20250120,122500,43111166,1957,1957,1957,1957,0
20250120,122400,43111166,1957,1958,1958,1957,500
20250120,122300,42132409,1957,1957,1957,1957,0
20250120,122200,42132409,1957,1957,1957,1957,0
20250120,122100,42132409,1957,1957,1957,1957,0
20250120,122000,42132409,1957,1957,1957,1957,0
20250120,121900,42132409,1957,1957,1957,1957,0
20250120,121800,42132409,1957,1957,1957,1957,0
20250120,121700,42132409,1957,1957,1957,1957,0
20250120,121600,42132409,1957,1957,1957,1957,0
20250120,121500,42132409,1957,1957,1957,1957,0
20250120,121400,42132409,1957,1957,1957,1957,0
20250120,121300,42132409,1957,1957,1957,1957,0
20250120,121200,42132409,1957,1957,1957,1957,0
20250120,121100,42132409,1957,1957,1957,1957,0
20250120,121000,42132409,1957,1957,1957,1957,0
20250120,120900,42132409,1957,1957,1957,1957,0
20250120,120800,42132409,1957,1957,1957,1957,0
20250120,120700,42132409,1957,1957,1957,1957,0
20250120,120600,42132409,1957,1957,1957,1957,0
20250120,120500,42132409,1957,1957,1957,1957,0
20250120,120400,42132409,1957,1958,1958,1957,472
20250120,120300,41208676,1968,1968,1968,1968,0
20250120,120200,41208676,1968,1968,1968,1968,0
20250120,120100,41208676,1968,1968,1968,1968,0
20250120,120000,41208676,1968,1968,1968,1968,0
20250120,115900,41208676,1968,1968,1968,1968,0
20250120,115800,41208676,1968,1968,1968,1968,0
20250120,115700,41208676,1968,1968,1968,1968,0
20250120,115600,41208676,1968,1968,1968,1968,0
20250120,115500,41208676,1968,1968,1968,1968,0
20250120,115400,41208676,1968,1968,1968,1968,0
20250120,115300,41208676,1968,1968,1968,1968,10
20250120,115200,41188996,1968,1968,1968,1968,0
20250120,115100,41188996,1968,1968,1968,1968,0
20250120,115000,41188996,1968,1968,1968,1968,0
20250120,114900,41188996,1968,1968,1968,1968,0
20250120,114800,41188996,1968,1968,1968,1968,0
20250120,114700,41188996,1968,1968,1968,1968,0
20250120,114600,41188996,1968,1968,1968,1968,0
20250120,114500,41188996,1968,1968,1968,1968,0
20250120,114400,41188996,1968,1968,1968,1968,1
20250120,114300,41187028,1957,1960,1960,1957,454
20250120,114200,40297766,1961,1961,1961,1961,70
20250120,114100,40160496,1961,1961,1961,1961,0
20250120,114000,40160496,1961,1961,1961,1961,0
20250120,113900,40160496,1961,1961,1961,1961,0
20250120,113800,40160496,1961,1961,1961,1961,0
20250120,113700,40160496,1961,1961,1961,1961,0
20250120,113600,40160496,1961,1961,1961,1961,0
20250120,113500,40160496,1961,1961,1961,1961,0
20250120,113400,40160496,1961,1961,1961,1961,0
20250120,113300,40160496,1961,1961,1961,1961,0
20250120,113200,40160496,1961,1961,1961,1961,0
20250120,113100,40160496,1961,1961,1961,1961,0
20250120,113000,40160496,1961,1961,1961,1961,1
20250120,112900,40158535,1961,1961,1961,1961,0
20250120,112800,40158535,1961,1961,1961,1961,0
20250120,112700,40158535,1961,1961,1961,1961,0
20250120,112600,40158535,1961,1961,1961,1961,1
20250120,112500,40156574,1961,1961,1961,1961,99
20250120,112400,39962435,1971,1971,1971,1971,0
20250120,112300,39962435,1971,1971,1971,1971,0
20250120,112200,39962435,1971,1971,1971,1971,0
20250120,112100,39962435,1971,1971,1971,1971,0
20250120,112000,39962435,1971,1971,1971,1971,0
20250120,111900,39962435,1971,1971,1971,1971,10
20250120,111800,39942725,1971,1971,1971,1971,0
20250120,111700,39942725,1971,1971,1971,1971,0
20250120,111600,39942725,1971,1971,1971,1971,0
20250120,111500,39942725,1971,1971,1971,1971,0
20250120,111400,39942725,1971,1971,1971,1971,0
20250120,111300,39942725,1971,1970,1971,1970,15
20250120,111200,39913170,1971,1971,1971,1971,0
20250120,111100,39913170,1971,1971,1971,1971,0
20250120,111000,39913170,1971,1971,1971,1971,0
20250120,110900,39913170,1971,1971,1971,1971,0
20250120,110800,39913170,1971,1971,1971,1971,0
20250120,110700,39913170,1971,1970,1971,1970,15
20250120,110600,39883615,1971,1971,1971,1971,0
20250120,110500,39883615,1971,1971,1971,1971,0
20250120,110400,39883615,1971,1971,1971,1971,0
20250120,110300,39883615,1971,1971,1971,1971,0
20250120,110200,39883615,1971,1971,1971,1971,0
20250120,110100,39883615,1971,1970,1971,1970,2000
20250120,110000,35941625,1971,1970,1971,1970,15
20250120,105900,35912070,1971,1971,1971,1971,0
20250120,105800,35912070,1971,1971,1971,1971,0
20250120,105700,35912070,1971,1971,1971,1971,0
20250120,105600,35912070,1971,1971,1971,1971,0
20250120,105500,35912070,1971,1968,1971,1968,11
20250120,105400,35890407,1962,1962,1962,1962,0
20250120,105300,35890407,1962,1962,1962,1962,0
20250120,105200,35890407,1962,1962,1962,1962,0
20250120,105100,35890407,1962,1965,1965,1962,13
20250120,105000,35864868,1965,1965,1965,1965,0
20250120,104900,35864868,1965,1965,1965,1965,0
20250120,104800,35864868,1965,1965,1965,1965,0
20250120,104700,35864868,1965,1965,1965,1965,0
20250120,104600,35864868,1965,1965,1965,1965,1
20250120,104500,35862903,1958,1958,1958,1958,0
20250120,104400,35862903,1958,1958,1958,1958,0
20250120,104300,35862903,1958,1958,1958,1958,2
20250120,104200,35858987,1958,1958,1958,1958,0
20250120,104100,35858987,1958,1958,1958,1958,0
20250120,104000,35858987,1958,1958,1958,1958,0
20250120,103900,35858987,1958,1958,1958,1958,0
20250120,103800,35858987,1958,1958,1958,1958,16
20250120,103700,35827659,1966,1966,1966,1966,0
20250120,103600,35827659,1966,1966,1966,1966,0
20250120,103500,35827659,1966,1966,1966,1966,0
20250120,103400,35827659,1966,1966,1966,1966,0
20250120,103300,35827659,1966,1966,1966,1966,0
20250120,103200,35827659,1966,1966,1966,1966,0
20250120,103100,35827659,1966,1966,1966,1966,50
20250120,103000,35729359,1965,1963,1965,1963,508
20250120,102900,34731611,1963,1963,1963,1963,1
20250120,102800,34729648,1963,1952,1963,1951,304
20250120,102700,34136437,1952,1952,1952,1952,119
20250120,102600,33904149,1966,1966,1966,1966,4
20250120,102500,33896285,1951,1952,1952,1951,1838
20250120,102400,30310125,1952,1968,1968,1952,1931
20250120,102300,26535850,1983,1983,1983,1983,0
20250120,102200,26535850,1983,1983,1983,1983,10
20250120,102100,26516020,1990,1990,1990,1990,0
20250120,102000,26516020,1990,1990,1990,1990,0
20250120,101900,26516020,1990,1983,1990,1951,2032
20250120,101800,22515456,1981,1981,1981,1981,0
20250120,101700,22515456,1981,1981,1981,1981,0
20250120,101600,22515456,1981,1981,1981,1981,1
20250120,101500,22513475,1982,1982,1982,1982,0
20250120,101400,22513475,1982,1982,1982,1982,0
20250120,101300,22513475,1982,1982,1982,1982,0
20250120,101200,22513475,1982,1982,1982,1982,0
20250120,101100,22513475,1982,1983,1983,1982,300
20250120,101000,21918692,1982,1982,1982,1982,0
20250120,100900,21918692,1982,1982,1982,1982,0
20250120,100800,21918692,1982,1982,1982,1982,9
20250120,100700,21900854,1982,1982,1982,1982,0
20250120,100600,21900854,1982,1982,1982,1982,0
20250120,100500,21900854,1982,1989,1989,1982,1031
20250120,100400,19857127,1989,1991,1991,1989,171
20250120,100300,19516694,1993,1993,1993,1991,194
20250120,100200,19130091,1993,1993,1993,1993,0
20250120,100100,19130091,1993,1994,1994,1993,76
20250120,100000,18978554,1992,1992,1992,1992,0
20250120,095900,18978554,1992,1992,1992,1992,0
20250120,095800,18978554,1992,1992,1992,1992,0
20250120,095700,18978554,1992,1992,1992,1992,0
20250120,095600,18978554,1992,1992,1992,1992,0
20250120,095500,18978554,1992,1992,1992,1992,0
20250120,095400,18978554,1992,1992,1992,1992,38
20250120,095300,18902858,1992,1992,1992,1992,0
20250120,095200,18902858,1992,1992,1992,1992,0
20250120,095100,18902858,1992,2000,2000,1992,7
20250120,095000,18888906,1992,1992,1992,1992,0
20250120,094900,18888906,1992,1995,1995,1992,502
20250120,094800,17887421,1996,1996,1996,1996,894
20250120,094700,16102997,1996,1996,1996,1996,0
20250120,094600,16102997,1996,1996,1996,1996,13
20250120,094500,16077049,1996,1999,1999,1996,5
20250120,094400,16067063,1999,1999,1999,1999,0
20250120,094300,16067063,1999,1999,1999,1999,0
20250120,094200,16067063,1999,1999,1999,1999,0
20250120,094100,16067063,1999,1999,1999,1999,1
20250120,094000,16065064,1999,1999,1999,1999,0
20250120,093900,16065064,1999,1999,1999,1999,0
20250120,093800,16065064,1999,1999,1999,1999,0
20250120,093700,16065064,1999,1999,1999,1999,1
20250120,093600,16063065,1999,1999,1999,1999,0
20250120,093500,16063065,1999,1999,1999,1999,0
20250120,093400,16063065,1999,1990,1999,1990,6
20250120,093300,16051116,1990,1991,1991,1990,59
20250120,093200,15933696,2005,2005,2005,2005,0
20250120,093100,15933696,2005,2005,2005,2005,0
20250120,093000,15933696,2005,2005,2005,2005,0
20250120,092900,15933696,2005,2005,2005,2005,0
20250120,092800,15933696,2005,2005,2005,2005,0
20250120,092700,15933696,2005,2005,2005,2005,0
20250120,092600,15933696,2005,2005,2005,2005,496
20250120,092500,14939216,2015,2015,2015,2015,0
20250120,092400,14939216,2015,2015,2015,2015,0
20250120,092300,14939216,2015,2015,2015,2015,0
20250120,092200,14939216,2015,2015,2015,2015,0
20250120,092100,14939216,2015,2015,2015,2015,0
20250120,092000,14939216,2015,2015,2015,2015,0
20250120,091900,14939216,2015,2015,2015,2015,0
20250120,091800,14939216,2015,2015,2015,2015,0
20250120,091700,14939216,2015,2015,2015,2015,0
20250120,091600,14939216,2015,2015,2015,2015,1
20250120,091500,14937201,2035,2035,2035,2035,0
20250120,091400,14937201,2035,2005,2035,1983,1056
20250120,091300,12824371,1982,2020,2025,1982,2732
20250120,091200,7335177,2020,2020,2020,2020,0
20250120,091100,7335177,2020,2020,2020,2020,0
20250120,091000,7335177,2020,2005,2020,1998,264
20250120,090900,6806587,2010,2020,2020,2010,75
20250120,090800,6655407,2020,2020,2020,2020,0
20250120,090700,6655407,2020,2020,2020,2020,143
20250120,090600,6366547,2020,2020,2020,2010,592
20250120,090500,5171282,2020,2010,2020,2010,683
20250120,090400,3795437,1982,2000,2010,1982,701
20250120,090300,2392185,1983,2000,2000,1983,4
20250120,090200,2384234,1985,2000,2000,1985,3
20250120,090100,2378263,2060,2060,2060,2060,0
20250120,090000,2378263,2060,1969,2080,1969,1199