KissMeData/452980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213500,158409244,1980,1980,1980,1980,153
20240318,213400,158409244,1980,1980,1980,1980,0
20240318,213300,158409244,1980,1980,1980,1980,0
20240318,213200,158409244,1980,1980,1980,1980,0
20240318,213100,158409244,1980,1980,1980,1980,0
20240318,213000,158409244,1980,1980,1980,1980,0
20240318,212900,158409244,1980,1980,1980,1980,0
20240318,212800,158409244,1980,1980,1980,1980,0
20240318,212700,158409244,1980,1980,1980,1980,0
20240318,212600,158409244,1980,1980,1980,1980,0
20240318,212500,158409244,1980,1980,1980,1980,0
20240318,212400,158409244,1980,1980,1980,1980,0
20240318,212300,158409244,1980,1980,1980,1980,0
20240318,212200,158409244,1980,1980,1980,1980,0
20240318,212100,158409244,1980,1980,1980,1980,0
20240318,212000,158409244,1980,1980,1980,1980,0
20240318,211900,158409244,1980,1980,1980,1980,0
20240318,211800,158409244,1980,1980,1980,1980,0
20240318,211700,158409244,1980,1980,1980,1980,0
20240318,211600,158409244,1980,1980,1980,1980,0
20240318,211500,158409244,1980,1980,1980,1980,0
20240318,211400,158409244,1980,1980,1980,1980,0
20240318,211300,158409244,1980,1980,1980,1980,0
20240318,211200,158409244,1980,1980,1980,1980,0
20240318,211100,158409244,1980,1980,1980,1980,0
20240318,211000,158409244,1980,1980,1980,1980,0
20240318,210900,158409244,1980,1980,1980,1980,0
20240318,210800,158409244,1980,1980,1980,1980,0
20240318,210700,158409244,1980,1980,1980,1980,0
20240318,210600,158409244,1980,1980,1980,1980,0
20240318,210500,158409244,1980,1980,1980,1980,153
20240318,210400,158409244,1980,1980,1980,1980,0
20240318,210300,158409244,1980,1980,1980,1980,0
20240318,210200,158409244,1980,1980,1980,1980,0
20240318,210100,158409244,1980,1980,1980,1980,0
20240318,210000,158409244,1980,1980,1980,1980,0
20240318,205900,158409244,1980,1980,1980,1980,0
20240318,205800,158409244,1980,1980,1980,1980,0
20240318,205700,158409244,1980,1980,1980,1980,0
20240318,205600,158409244,1980,1980,1980,1980,0
20240318,205500,158409244,1980,1980,1980,1980,0
20240318,205400,158409244,1980,1980,1980,1980,0
20240318,205300,158409244,1980,1980,1980,1980,0
20240318,205200,158409244,1980,1980,1980,1980,0
20240318,205100,158409244,1980,1980,1980,1980,0
20240318,205000,158409244,1980,1980,1980,1980,0
20240318,204900,158409244,1980,1980,1980,1980,0
20240318,204800,158409244,1980,1980,1980,1980,0
20240318,204700,158409244,1980,1980,1980,1980,0
20240318,204600,158409244,1980,1980,1980,1980,0
20240318,204500,158409244,1980,1980,1980,1980,0
20240318,204400,158409244,1980,1980,1980,1980,0
20240318,204300,158409244,1980,1980,1980,1980,0
20240318,204200,158409244,1980,1980,1980,1980,0
20240318,204100,158409244,1980,1980,1980,1980,0
20240318,204000,158409244,1980,1980,1980,1980,0
20240318,203900,158409244,1980,1980,1980,1980,0
20240318,203800,158409244,1980,1980,1980,1980,0
20240318,203700,158409244,1980,1980,1980,1980,0
20240318,203600,158409244,1980,1980,1980,1980,0
20240318,203500,158409244,1980,1980,1980,1980,153
20240318,203400,158409244,1980,1980,1980,1980,0
20240318,203300,158409244,1980,1980,1980,1980,0
20240318,203200,158409244,1980,1980,1980,1980,0
20240318,203100,158409244,1980,1980,1980,1980,0
20240318,203000,158409244,1980,1980,1980,1980,0
20240318,202900,158409244,1980,1980,1980,1980,0
20240318,202800,158409244,1980,1980,1980,1980,0
20240318,202700,158409244,1980,1980,1980,1980,0
20240318,202600,158409244,1980,1980,1980,1980,0
20240318,202500,158409244,1980,1980,1980,1980,0
20240318,202400,158409244,1980,1980,1980,1980,0
20240318,202300,158409244,1980,1980,1980,1980,0
20240318,202200,158409244,1980,1980,1980,1980,0
20240318,202100,158409244,1980,1980,1980,1980,0
20240318,202000,158409244,1980,1980,1980,1980,0
20240318,201900,158409244,1980,1980,1980,1980,0
20240318,201800,158409244,1980,1980,1980,1980,0
20240318,201700,158409244,1980,1980,1980,1980,0
20240318,201600,158409244,1980,1980,1980,1980,0
20240318,201500,158409244,1980,1980,1980,1980,0
20240318,201400,158409244,1980,1980,1980,1980,0
20240318,201300,158409244,1980,1980,1980,1980,0
20240318,201200,158409244,1980,1980,1980,1980,0
20240318,201100,158409244,1980,1980,1980,1980,0
20240318,201000,158409244,1980,1980,1980,1980,0
20240318,200900,158409244,1980,1980,1980,1980,0
20240318,200800,158409244,1980,1980,1980,1980,0
20240318,200700,158409244,1980,1980,1980,1980,0
20240318,200600,158409244,1980,1980,1980,1980,0
20240318,200500,158409244,1980,1980,1980,1980,153
20240318,200400,158409244,1980,1980,1980,1980,0
20240318,200300,158409244,1980,1980,1980,1980,0
20240318,200200,158409244,1980,1980,1980,1980,0
20240318,200100,158409244,1980,1980,1980,1980,0
20240318,200000,158409244,1980,1980,1980,1980,0
20240318,195900,158409244,1980,1980,1980,1980,0
20240318,195800,158409244,1980,1980,1980,1980,0
20240318,195700,158409244,1980,1980,1980,1980,0
20240318,195600,158409244,1980,1980,1980,1980,0
20240318,195500,158409244,1980,1980,1980,1980,0
20240318,195400,158409244,1980,1980,1980,1980,0
20240318,195300,158409244,1980,1980,1980,1980,0
20240318,195200,158409244,1980,1980,1980,1980,0
20240318,195100,158409244,1980,1980,1980,1980,0
20240318,195000,158409244,1980,1980,1980,1980,0
20240318,194900,158409244,1980,1980,1980,1980,0
20240318,194800,158409244,1980,1980,1980,1980,0
20240318,194700,158409244,1980,1980,1980,1980,0
20240318,194600,158409244,1980,1980,1980,1980,0
20240318,194500,158409244,1980,1980,1980,1980,0
20240318,194400,158409244,1980,1980,1980,1980,0
20240318,194300,158409244,1980,1980,1980,1980,0
20240318,194200,158409244,1980,1980,1980,1980,0
20240318,194100,158409244,1980,1980,1980,1980,0
20240318,194000,158409244,1980,1980,1980,1980,0
20240318,193900,158409244,1980,1980,1980,1980,0
20240318,193800,158409244,1980,1980,1980,1980,0
20240318,193700,158409244,1980,1980,1980,1980,0
20240318,193600,158409244,1980,1980,1980,1980,0
20240318,193500,158409244,1980,1980,1980,1980,153
20240318,193400,158409244,1980,1980,1980,1980,0
20240318,193300,158409244,1980,1980,1980,1980,0
20240318,193200,158409244,1980,1980,1980,1980,0
20240318,193100,158409244,1980,1980,1980,1980,0
20240318,193000,158409244,1980,1980,1980,1980,0
20240318,192900,158409244,1980,1980,1980,1980,0
20240318,192800,158409244,1980,1980,1980,1980,0
20240318,192700,158409244,1980,1980,1980,1980,0
20240318,192600,158409244,1980,1980,1980,1980,0
20240318,192500,158409244,1980,1980,1980,1980,0
20240318,192400,158409244,1980,1980,1980,1980,0
20240318,192300,158409244,1980,1980,1980,1980,0
20240318,192200,158409244,1980,1980,1980,1980,0
20240318,192100,158409244,1980,1980,1980,1980,0
20240318,192000,158409244,1980,1980,1980,1980,0
20240318,191900,158409244,1980,1980,1980,1980,0
20240318,191800,158409244,1980,1980,1980,1980,0
20240318,191700,158409244,1980,1980,1980,1980,0
20240318,191600,158409244,1980,1980,1980,1980,0
20240318,191500,158409244,1980,1980,1980,1980,0
20240318,191400,158409244,1980,1980,1980,1980,0
20240318,191300,158409244,1980,1980,1980,1980,0
20240318,191200,158409244,1980,1980,1980,1980,0
20240318,191100,158409244,1980,1980,1980,1980,0
20240318,191000,158409244,1980,1980,1980,1980,0
20240318,190900,158409244,1980,1980,1980,1980,0
20240318,190800,158409244,1980,1980,1980,1980,0
20240318,190700,158409244,1980,1980,1980,1980,0
20240318,190600,158409244,1980,1980,1980,1980,0
20240318,190500,158409244,1980,1980,1980,1980,153
20240318,190400,158409244,1980,1980,1980,1980,0
20240318,190300,158409244,1980,1980,1980,1980,0
20240318,190200,158409244,1980,1980,1980,1980,0
20240318,190100,158409244,1980,1980,1980,1980,0
20240318,190000,158409244,1980,1980,1980,1980,0
20240318,185900,158409244,1980,1980,1980,1980,0
20240318,185800,158409244,1980,1980,1980,1980,0
20240318,185700,158409244,1980,1980,1980,1980,0
20240318,185600,158409244,1980,1980,1980,1980,0
20240318,185500,158409244,1980,1980,1980,1980,0
20240318,185400,158409244,1980,1980,1980,1980,0
20240318,185300,158409244,1980,1980,1980,1980,0
20240318,185200,158409244,1980,1980,1980,1980,0
20240318,185100,158409244,1980,1980,1980,1980,0
20240318,185000,158409244,1980,1980,1980,1980,0
20240318,184900,158409244,1980,1980,1980,1980,0
20240318,184800,158409244,1980,1980,1980,1980,0
20240318,184700,158409244,1980,1980,1980,1980,0
20240318,184600,158409244,1980,1980,1980,1980,0
20240318,184500,158409244,1980,1980,1980,1980,0
20240318,184400,158409244,1980,1980,1980,1980,0
20240318,184300,158409244,1980,1980,1980,1980,0
20240318,184200,158409244,1980,1980,1980,1980,0
20240318,184100,158409244,1980,1980,1980,1980,0
20240318,184000,158409244,1980,1980,1980,1980,0
20240318,183900,158409244,1980,1980,1980,1980,0
20240318,183800,158409244,1980,1980,1980,1980,0
20240318,183700,158409244,1980,1980,1980,1980,0
20240318,183600,158409244,1980,1980,1980,1980,0
20240318,183500,158409244,1980,1980,1980,1980,153
20240318,183400,158409244,1980,1980,1980,1980,0
20240318,183300,158409244,1980,1980,1980,1980,0
20240318,183200,158409244,1980,1980,1980,1980,0
20240318,183100,158409244,1980,1980,1980,1980,0
20240318,183000,158409244,1980,1980,1980,1980,0
20240318,182900,158409244,1980,1980,1980,1980,0
20240318,182800,158409244,1980,1980,1980,1980,0
20240318,182700,158409244,1980,1980,1980,1980,0
20240318,182600,158409244,1980,1980,1980,1980,0
20240318,182500,158409244,1980,1980,1980,1980,0
20240318,182400,158409244,1980,1980,1980,1980,0
20240318,182300,158409244,1980,1980,1980,1980,0
20240318,182200,158409244,1980,1980,1980,1980,0
20240318,182100,158409244,1980,1980,1980,1980,0
20240318,182000,158409244,1980,1980,1980,1980,0
20240318,181900,158409244,1980,1980,1980,1980,0
20240318,181800,158409244,1980,1980,1980,1980,0
20240318,181700,158409244,1980,1980,1980,1980,0
20240318,181600,158409244,1980,1980,1980,1980,0
20240318,181500,158409244,1980,1980,1980,1980,0
20240318,181400,158409244,1980,1980,1980,1980,0
20240318,181300,158409244,1980,1980,1980,1980,0
20240318,181200,158409244,1980,1980,1980,1980,0
20240318,181100,158409244,1980,1980,1980,1980,0
20240318,181000,158409244,1980,1980,1980,1980,0
20240318,180900,158409244,1980,1980,1980,1980,0
20240318,180800,158409244,1980,1980,1980,1980,0
20240318,180700,158409244,1980,1980,1980,1980,0
20240318,180600,158409244,1980,1980,1980,1980,0
20240318,180500,158409244,1980,1980,1980,1980,153
20240318,180400,158409244,1980,1980,1980,1980,0
20240318,180300,158409244,1980,1980,1980,1980,0
20240318,180200,158409244,1980,1980,1980,1980,0
20240318,180100,158409244,1980,1980,1980,1980,0
20240318,180000,158409244,1980,1980,1980,1980,0
20240318,175900,158409244,1980,1980,1980,1980,0
20240318,175800,158409244,1980,1980,1980,1980,0
20240318,175700,158409244,1980,1980,1980,1980,0
20240318,175600,158409244,1980,1980,1980,1980,0
20240318,175500,158409244,1980,1980,1980,1980,0
20240318,175400,158409244,1980,1980,1980,1980,0
20240318,175300,158409244,1980,1980,1980,1980,0
20240318,175200,158409244,1980,1980,1980,1980,0
20240318,175100,158409244,1980,1980,1980,1980,0
20240318,175000,158409244,1980,1980,1980,1980,0
20240318,174900,158409244,1980,1980,1980,1980,0
20240318,174800,158409244,1980,1980,1980,1980,0
20240318,174700,158409244,1980,1980,1980,1980,0
20240318,174600,158409244,1980,1980,1980,1980,0
20240318,174500,158409244,1980,1980,1980,1980,0
20240318,174400,158409244,1980,1980,1980,1980,0
20240318,174300,158409244,1980,1980,1980,1980,0
20240318,174200,158409244,1980,1980,1980,1980,0
20240318,174100,158409244,1980,1980,1980,1980,0
20240318,174000,158409244,1980,1980,1980,1980,0
20240318,173900,158409244,1980,1980,1980,1980,0
20240318,173800,158409244,1980,1980,1980,1980,0
20240318,173700,158409244,1980,1980,1980,1980,0
20240318,173600,158409244,1980,1980,1980,1980,0
20240318,173500,158409244,1980,1980,1980,1980,153
20240318,173400,158409244,1980,1980,1980,1980,0
20240318,173300,158409244,1980,1980,1980,1980,0
20240318,173200,158409244,1980,1980,1980,1980,0
20240318,173100,158409244,1980,1980,1980,1980,0
20240318,173000,158409244,1980,1980,1980,1980,0
20240318,172900,158409244,1980,1980,1980,1980,0
20240318,172800,158409244,1980,1980,1980,1980,0
20240318,172700,158409244,1980,1980,1980,1980,0
20240318,172600,158409244,1980,1980,1980,1980,0
20240318,172500,158409244,1980,1980,1980,1980,0
20240318,172400,158409244,1980,1980,1980,1980,0
20240318,172300,158409244,1980,1980,1980,1980,0
20240318,172200,158409244,1980,1980,1980,1980,0
20240318,172100,158409244,1980,1980,1980,1980,0
20240318,172000,158409244,1980,1980,1980,1980,0
20240318,171900,158409244,1980,1980,1980,1980,0
20240318,171800,158409244,1980,1980,1980,1980,0
20240318,171700,158409244,1980,1980,1980,1980,0
20240318,171600,158409244,1980,1980,1980,1980,0
20240318,171500,158409244,1980,1980,1980,1980,0
20240318,171400,158409244,1980,1980,1980,1980,0
20240318,171300,158409244,1980,1980,1980,1980,0
20240318,171200,158409244,1980,1980,1980,1980,0
20240318,171100,158409244,1980,1980,1980,1980,0
20240318,171000,158409244,1980,1980,1980,1980,0
20240318,170900,158409244,1980,1980,1980,1980,0
20240318,170800,158409244,1980,1980,1980,1980,0
20240318,170700,158409244,1980,1980,1980,1980,0
20240318,170600,158409244,1980,1980,1980,1980,0
20240318,170500,158409244,1980,1980,1980,1980,153
20240318,170400,158409244,1980,1980,1980,1980,0
20240318,170300,158409244,1980,1980,1980,1980,0
20240318,170200,158409244,1980,1980,1980,1980,0
20240318,170100,158409244,1980,1980,1980,1980,0
20240318,170000,158409244,1980,1980,1980,1980,0
20240318,165900,158409244,1980,1980,1980,1980,0
20240318,165800,158409244,1980,1980,1980,1980,0
20240318,165700,158409244,1980,1980,1980,1980,0
20240318,165600,158409244,1980,1980,1980,1980,0
20240318,165500,158409244,1980,1980,1980,1980,0
20240318,165400,158409244,1980,1980,1980,1980,0
20240318,165300,158409244,1980,1980,1980,1980,0
20240318,165200,158409244,1980,1980,1980,1980,0
20240318,165100,158409244,1980,1980,1980,1980,0
20240318,165000,158409244,1980,1980,1980,1980,0
20240318,164900,158409244,1980,1980,1980,1980,0
20240318,164800,158409244,1980,1980,1980,1980,0
20240318,164700,158409244,1980,1980,1980,1980,0
20240318,164600,158409244,1980,1980,1980,1980,0
20240318,164500,158409244,1980,1980,1980,1980,0
20240318,164400,158409244,1980,1980,1980,1980,0
20240318,164300,158409244,1980,1980,1980,1980,0
20240318,164200,158409244,1980,1980,1980,1980,0
20240318,164100,158409244,1980,1980,1980,1980,0
20240318,164000,158409244,1980,1980,1980,1980,0
20240318,163900,158409244,1980,1980,1980,1980,0
20240318,163800,158409244,1980,1980,1980,1980,0
20240318,163700,158409244,1980,1980,1980,1980,0
20240318,163600,158409244,1980,1980,1980,1980,0
20240318,163500,158409244,1980,1980,1980,1980,153
20240318,163400,158409244,1980,1980,1980,1980,0
20240318,163300,158409244,1980,1980,1980,1980,0
20240318,163200,158409244,1980,1980,1980,1980,0
20240318,163100,158409244,1980,1980,1980,1980,0
20240318,163000,158409244,1980,1980,1980,1980,0
20240318,162900,158409244,1980,1980,1980,1980,0
20240318,162800,158409244,1980,1980,1980,1980,0
20240318,162700,158409244,1980,1980,1980,1980,0
20240318,162600,158409244,1980,1980,1980,1980,0
20240318,162500,158409244,1980,1980,1980,1980,0
20240318,162400,158409244,1980,1980,1980,1980,0
20240318,162300,158409244,1980,1980,1980,1980,0
20240318,162200,158409244,1980,1980,1980,1980,0
20240318,162100,158409244,1980,1980,1980,1980,0
20240318,162000,158409244,1980,1980,1980,1980,0
20240318,161900,158409244,1980,1980,1980,1980,0
20240318,161800,158409244,1980,1980,1980,1980,0
20240318,161700,158409244,1980,1980,1980,1980,0
20240318,161600,158409244,1980,1980,1980,1980,0
20240318,161500,158409244,1980,1980,1980,1980,0
20240318,161400,158409244,1980,1980,1980,1980,0
20240318,161300,158409244,1980,1980,1980,1980,0
20240318,161200,158409244,1980,1980,1980,1980,0
20240318,161100,158409244,1980,1980,1980,1980,0
20240318,161000,158409244,1980,1980,1980,1980,0
20240318,160900,158409244,1980,1980,1980,1980,0
20240318,160800,158409244,1980,1980,1980,1980,0
20240318,160700,158409244,1980,1980,1980,1980,0
20240318,160600,158409244,1980,1980,1980,1980,0
20240318,160500,158409244,1980,1980,1980,1980,153
20240318,160400,158409244,1980,1980,1980,1980,0
20240318,160300,158409244,1980,1980,1980,1980,0
20240318,160200,158409244,1980,1980,1980,1980,0
20240318,160100,158409244,1980,1980,1980,1980,0
20240318,160000,158409244,1980,1980,1980,1980,0
20240318,155900,158409244,1980,1980,1980,1980,0
20240318,155800,158409244,1980,1980,1980,1980,0
20240318,155700,158409244,1980,1980,1980,1980,0
20240318,155600,158409244,1980,1980,1980,1980,0
20240318,155500,158409244,1980,1980,1980,1980,0
20240318,155400,158409244,1980,1980,1980,1980,0
20240318,155300,158409244,1980,1980,1980,1980,0
20240318,155200,158409244,1980,1980,1980,1980,0
20240318,155100,158409244,1980,1980,1980,1980,0
20240318,155000,158409244,1980,1980,1980,1980,0
20240318,154900,158409244,1980,1980,1980,1980,0
20240318,154800,158409244,1980,1980,1980,1980,0
20240318,154700,158409244,1980,1980,1980,1980,0
20240318,154600,158409244,1980,1980,1980,1980,0
20240318,154500,158409244,1980,1980,1980,1980,0
20240318,154400,158409244,1980,1980,1980,1980,0
20240318,154300,158409244,1980,1980,1980,1980,0
20240318,154200,158409244,1980,1980,1980,1980,0
20240318,154100,158409244,1980,1980,1980,1980,0
20240318,154000,158409244,1980,1980,1980,1980,0
20240318,153900,158409244,1980,1980,1980,1980,0
20240318,153800,158409244,1980,1980,1980,1980,0
20240318,153700,158409244,1980,1980,1980,1980,0
20240318,153600,158409244,1980,1980,1980,1980,0
20240318,153500,158409244,1980,1980,1980,1980,153
20240318,153400,158409244,1980,1980,1980,1980,0
20240318,153300,158409244,1980,1980,1980,1980,0
20240318,153200,158409244,1980,1980,1980,1980,0
20240318,153100,158409244,1980,1980,1980,1980,0
20240318,153000,158409244,1980,1980,1980,1980,153
20240318,152900,158106304,1980,1980,1980,1980,0
20240318,152800,158106304,1980,1980,1980,1980,0
20240318,152700,158106304,1980,1980,1980,1980,0
20240318,152600,158106304,1980,1980,1980,1980,0
20240318,152500,158106304,1980,1980,1980,1980,0
20240318,152400,158106304,1980,1980,1980,1980,0
20240318,152300,158106304,1980,1980,1980,1980,0
20240318,152200,158106304,1980,1980,1980,1980,0
20240318,152100,158106304,1980,1980,1980,1980,0
20240318,152000,158106304,1980,1980,1980,1980,0
20240318,151900,158106304,1980,1979,1980,1979,313
20240318,151800,157486577,1979,1979,1979,1979,13
20240318,151700,157460850,1979,1978,1980,1978,398
20240318,151600,156673392,1978,1978,1978,1978,14
20240318,151500,156645700,1978,1978,1978,1978,365
20240318,151400,155923730,1978,1978,1978,1978,2
20240318,151300,155919774,1978,1979,1979,1978,4122
20240318,151200,147766253,1978,1978,1978,1978,2
20240318,151100,147762297,1978,1978,1978,1978,349
20240318,151000,147071975,1978,1979,1979,1978,106
20240318,150900,146862216,1979,1978,1979,1978,149
20240318,150800,146567480,1978,1978,1978,1978,203
20240318,150700,146165946,1978,1978,1978,1978,166
20240318,150600,145837598,1978,1978,1979,1978,120
20240318,150500,145600133,1978,1978,1978,1978,156
20240318,150400,145291565,1978,1978,1978,1978,162
20240318,150300,144971129,1978,1979,1979,1978,148
20240318,150200,144678346,1979,1979,1980,1979,423
20240318,150100,143841124,1979,1979,1979,1979,162
20240318,150000,143520526,1979,1979,1979,1979,677
20240318,145900,142180743,1979,1979,1980,1979,264
20240318,145800,141658182,1979,1979,1979,1979,150
20240318,145700,141361332,1979,1979,1979,1979,162
20240318,145600,141040734,1979,1979,1979,1979,151
20240318,145500,140741905,1979,1979,1980,1979,264
20240318,145400,140219344,1979,1979,1979,1979,285
20240318,145300,139655329,1979,1979,1979,1979,14
20240318,145200,139627623,1979,1979,1980,1979,399
20240318,145100,138837897,1979,1979,1979,1979,1
20240318,145000,138835918,1979,1979,1979,1979,297
20240318,144900,138248155,1979,1979,1979,1979,1
20240318,144800,138246176,1979,1979,1980,1979,335
20240318,144700,137583106,1979,1980,1980,1979,583
20240318,144600,136428767,1980,1980,1980,1980,13
20240318,144500,136403027,1980,1979,1980,1979,1323
20240318,144400,133783794,1979,1979,1979,1979,126
20240318,144300,133534440,1979,1979,1979,1979,287
20240318,144200,132966467,1979,1979,1979,1979,12
20240318,144100,132942719,1979,1979,1980,1979,403
20240318,144000,132145077,1979,1979,1979,1979,159
20240318,143900,131830416,1979,1979,1979,1979,144
20240318,143800,131545440,1979,1979,1980,1979,263
20240318,143700,131024858,1979,1979,1979,1979,165
20240318,143600,130698323,1979,1979,1979,1979,159
20240318,143500,130383662,1979,1979,1979,1979,153
20240318,143400,130080875,1979,1979,1980,1979,389
20240318,143300,129310939,1979,1979,1979,1979,158
20240318,143200,128998257,1980,1980,1980,1980,223
20240318,143100,128556717,1980,1980,1980,1980,159
20240318,143000,128241897,1980,1980,1980,1980,134
20240318,142900,127976577,1980,1980,1980,1980,204
20240318,142800,127572657,1980,1980,1980,1980,170
20240318,142700,127236057,1980,1980,1980,1980,572
20240318,142600,126103497,1980,1980,1980,1980,313
20240318,142500,125483757,1980,1980,1980,1980,12
20240318,142400,125459997,1980,1980,1980,1980,317
20240318,142300,124832337,1980,1980,1980,1980,12
20240318,142200,124808577,1980,1980,1980,1980,718
20240318,142100,123386937,1980,1980,1980,1980,12
20240318,142000,123363177,1980,1980,1980,1980,305
20240318,141900,122759277,1980,1980,1980,1980,284
20240318,141800,122196957,1980,1980,1980,1980,12
20240318,141700,122173197,1980,1980,1980,1980,747
20240318,141600,120694137,1980,1980,1980,1980,12
20240318,141500,120670377,1980,1980,1980,1980,283
20240318,141400,120110037,1980,1981,1981,1980,13
20240318,141300,120084296,1980,1980,1980,1980,291
20240318,141200,119508116,1980,1980,1980,1980,535
20240318,141100,118448816,1980,1980,1980,1980,437
20240318,141000,117583556,1980,1980,1980,1980,159
20240318,140900,117268736,1980,1980,1980,1980,158
20240318,140800,116955896,1980,1980,1980,1980,159
20240318,140700,116641076,1980,1980,1980,1980,527
20240318,140600,115597616,1980,1980,1980,1980,158
20240318,140500,115284776,1980,1980,1980,1980,285
20240318,140400,114720476,1980,1980,1980,1980,159
20240318,140300,114405656,1980,1980,1980,1980,159
20240318,140200,114090836,1980,1980,1980,1980,538
20240318,140100,113025596,1980,1980,1980,1980,158
20240318,140000,112712756,1980,1980,1980,1980,169
20240318,135900,112378136,1980,1980,1980,1980,159
20240318,135800,112063316,1980,1980,1980,1980,286
20240318,135700,111497036,1980,1980,1980,1980,346
20240318,135600,110811956,1980,1980,1980,1980,317
20240318,135500,110184296,1980,1980,1980,1980,12
20240318,135400,110160536,1980,1980,1980,1980,303
20240318,135300,109560596,1980,1980,1980,1980,12
20240318,135200,109536836,1980,1980,1980,1980,737
20240318,135100,108077576,1980,1980,1980,1980,159
20240318,135000,107762756,1980,1980,1980,1980,151
20240318,134900,107463776,1980,1980,1980,1980,285
20240318,134800,106899476,1980,1980,1980,1980,12
20240318,134700,106875716,1980,1980,1980,1980,558
20240318,134600,105770876,1982,1981,1982,1981,2
20240318,134500,105766913,1981,1981,1981,1981,306
20240318,134400,105160727,1981,1981,1981,1981,158
20240318,134300,104847729,1981,1981,1981,1981,153
20240318,134200,104544636,1981,1981,1981,1981,723
20240318,134100,103112373,1981,1981,1981,1981,130
20240318,134000,102854843,1981,1981,1982,1981,159
20240318,133900,102539863,1981,1981,1981,1981,150
20240318,133800,102242713,1981,1981,1981,1981,159
20240318,133700,101927734,1981,1981,1981,1981,658
20240318,133600,100624236,1981,1981,1981,1981,159
20240318,133500,100309257,1981,1981,1981,1981,158
20240318,133400,99996259,1981,1981,1981,1981,169
20240318,133300,99661470,1981,1981,1981,1981,159
20240318,133200,99346491,1981,1981,1981,1981,551
20240318,133100,98254960,1981,1981,1981,1981,156
20240318,133000,97945924,1981,1981,1981,1981,404
20240318,132900,97145600,1981,1981,1981,1981,11
20240318,132800,97123809,1981,1981,1981,1981,283
20240318,132700,96563186,1981,1981,1981,1981,410
20240318,132600,95750976,1981,1981,1981,1981,284
20240318,132500,95188372,1981,1981,1981,1981,11
20240318,132400,95166581,1981,1981,1981,1981,314
20240318,132300,94544547,1981,1981,1981,1981,158
20240318,132200,94231549,1981,1981,1981,1981,540
20240318,132100,93161809,1981,1981,1981,1981,300
20240318,132000,92567509,1981,1981,1981,1981,11
20240318,131900,92545718,1981,1981,1981,1981,291
20240318,131800,91969247,1982,1982,1982,1982,100
20240318,131700,91771047,1981,1981,1981,1981,683
20240318,131600,90418024,1981,1981,1981,1981,148
20240318,131500,90124836,1981,1981,1981,1981,0
20240318,131400,90124836,1981,1981,1981,1981,217
20240318,131300,89694959,1981,1981,1981,1981,165
20240318,131200,89368094,1981,1982,1982,1981,475
20240318,131100,88427032,1983,1982,1983,1982,13
20240318,131000,88401264,1982,1982,1983,1982,374
20240318,130900,87659916,1983,1981,1983,1981,157
20240318,130800,87348879,1983,1983,1983,1983,32
20240318,130700,87285423,1981,1981,1981,1981,502
20240318,130600,86290961,1981,1981,1981,1981,122
20240318,130500,86049279,1981,1981,1981,1981,147
20240318,130400,85758072,1983,1981,1983,1981,153
20240318,130300,85454959,1981,1982,1982,1981,157
20240318,130200,85143931,1981,1982,1982,1981,707
20240318,130100,83742916,1982,1982,1982,1982,11
20240318,130000,83721114,1982,1982,1982,1982,289
20240318,125900,83148316,1982,1982,1982,1982,11
20240318,125800,83126514,1982,1982,1982,1982,279
20240318,125700,82573536,1982,1982,1982,1982,398
20240318,125600,81784700,1982,1982,1982,1982,0
20240318,125500,81784700,1982,1982,1982,1982,11
20240318,125400,81762898,1982,1982,1982,1982,11
20240318,125300,81741096,1982,1982,1982,1982,11
20240318,125200,81719294,1982,1982,1982,1982,375
20240318,125100,80976044,1982,1982,1982,1982,0
20240318,125000,80976044,1982,1982,1982,1982,11
20240318,124900,80954242,1982,1982,1982,1982,11
20240318,124800,80932440,1982,1982,1982,1982,0
20240318,124700,80932440,1982,1982,1982,1982,346
20240318,124600,80246668,1982,1982,1982,1982,0
20240318,124500,80246668,1982,1982,1982,1982,11
20240318,124400,80224866,1982,1982,1982,1982,11
20240318,124300,80203064,1982,1982,1982,1982,11
20240318,124200,80181262,1982,1982,1982,1982,377
20240318,124100,79434048,1982,1982,1982,1982,0
20240318,124000,79434048,1982,1982,1982,1982,0
20240318,123900,79434048,1982,1982,1982,1982,0
20240318,123800,79434048,1982,1982,1982,1982,361
20240318,123700,78718546,1982,1982,1982,1982,0
20240318,123600,78718546,1982,1982,1982,1982,0
20240318,123500,78718546,1982,1982,1982,1982,0
20240318,123400,78718546,1982,1982,1982,1982,0
20240318,123300,78718546,1982,1982,1982,1982,449
20240318,123200,77828628,1982,1982,1982,1982,0
20240318,123100,77828628,1982,1982,1982,1982,0
20240318,123000,77828628,1982,1982,1982,1982,0
20240318,122900,77828628,1982,1982,1982,1982,0
20240318,122800,77828628,1982,1982,1982,1982,382
20240318,122700,77071504,1982,1982,1982,1982,0
20240318,122600,77071504,1982,1982,1982,1982,0
20240318,122500,77071504,1982,1982,1982,1982,0
20240318,122400,77071504,1982,1982,1982,1982,0
20240318,122300,77071504,1982,1982,1982,1982,349
20240318,122200,76379786,1982,1982,1982,1982,0
20240318,122100,76379786,1982,1982,1982,1982,0
20240318,122000,76379786,1982,1982,1982,1982,0
20240318,121900,76379786,1982,1982,1982,1982,0
20240318,121800,76379786,1982,1983,1983,1982,405
20240318,121700,75577000,1983,1983,1983,1983,0
20240318,121600,75577000,1983,1983,1983,1983,12
20240318,121500,75553204,1983,1983,1983,1983,12
20240318,121400,75529408,1982,1982,1982,1982,0
20240318,121300,75529408,1982,1982,1982,1982,417
20240318,121200,74702914,1982,1982,1982,1982,0
20240318,121100,74702914,1982,1982,1982,1982,0
20240318,121000,74702914,1982,1982,1982,1982,0
20240318,120900,74702914,1982,1982,1982,1982,0
20240318,120800,74702914,1982,1983,1983,1982,514
20240318,120700,73684165,1982,1982,1982,1982,0
20240318,120600,73684165,1982,1982,1982,1982,0
20240318,120500,73684165,1982,1982,1982,1982,0
20240318,120400,73684165,1982,1982,1982,1982,0
20240318,120300,73684165,1982,1983,1983,1982,331
20240318,120200,73028036,1983,1983,1983,1983,0
20240318,120100,73028036,1983,1983,1983,1983,13
20240318,120000,73002257,1982,1982,1982,1982,0
20240318,115900,73002257,1982,1982,1982,1982,0
20240318,115800,73002257,1982,1982,1982,1982,441
20240318,115700,72128195,1982,1982,1982,1982,0
20240318,115600,72128195,1982,1982,1982,1982,0
20240318,115500,72128195,1982,1982,1982,1982,0
20240318,115400,72128195,1982,1982,1982,1982,0
20240318,115300,72128195,1982,1982,1982,1982,331
20240318,115200,71472153,1982,1982,1982,1982,0
20240318,115100,71472153,1982,1982,1982,1982,0
20240318,115000,71472153,1982,1982,1982,1982,0
20240318,114900,71472153,1982,1982,1982,1982,0
20240318,114800,71472153,1982,1982,1982,1982,441
20240318,114700,70598091,1982,1982,1982,1982,0
20240318,114600,70598091,1982,1982,1982,1982,0
20240318,114500,70598091,1982,1982,1982,1982,0
20240318,114400,70598091,1982,1982,1982,1982,0
20240318,114300,70598091,1982,1982,1982,1982,373
20240318,114200,69858805,1982,1982,1982,1982,0
20240318,114100,69858805,1982,1982,1982,1982,0
20240318,114000,69858805,1982,1982,1982,1982,0
20240318,113900,69858805,1982,1982,1982,1982,0
20240318,113800,69858805,1982,1982,1982,1982,425
20240318,113700,69016455,1984,1984,1984,1984,0
20240318,113600,69016455,1984,1984,1984,1984,100
20240318,113500,68818055,1982,1982,1982,1982,0
20240318,113400,68818055,1982,1982,1982,1982,0
20240318,113300,68818055,1982,1982,1982,1982,426
20240318,113200,67973723,1982,1982,1982,1982,0
20240318,113100,67973723,1982,1982,1982,1982,0
20240318,113000,67973723,1982,1982,1982,1982,0
20240318,112900,67973723,1982,1982,1982,1982,0
20240318,112800,67973723,1982,1982,1982,1982,347
20240318,112700,67285969,1982,1982,1982,1982,0
20240318,112600,67285969,1982,1982,1982,1982,0
20240318,112500,67285969,1982,1982,1982,1982,0
20240318,112400,67285969,1982,1982,1982,1982,0
20240318,112300,67285969,1982,1982,1982,1982,418
20240318,112200,66457493,1982,1982,1982,1982,20
20240318,112100,66417853,1982,1982,1982,1982,0
20240318,112000,66417853,1982,1982,1982,1982,0
20240318,111900,66417853,1982,1982,1982,1982,0
20240318,111800,66417853,1982,1982,1982,1982,363
20240318,111700,65698387,1982,1982,1982,1982,0
20240318,111600,65698387,1982,1982,1982,1982,0
20240318,111500,65698387,1982,1982,1982,1982,0
20240318,111400,65698387,1982,1982,1982,1982,0
20240318,111300,65698387,1982,1982,1982,1982,374
20240318,111200,64957119,1984,1984,1984,1984,200
20240318,111100,64560319,1982,1982,1982,1982,0
20240318,111000,64560319,1982,1982,1982,1982,0
20240318,110900,64560319,1982,1982,1982,1982,0
20240318,110800,64560319,1982,1982,1982,1982,342
20240318,110700,63882475,1982,1982,1982,1982,93
20240318,110600,63698149,1983,1983,1983,1983,73
20240318,110500,63553390,1983,1983,1983,1983,16
20240318,110400,63521662,1984,1983,1984,1983,36
20240318,110300,63450254,1983,1982,1983,1982,397
20240318,110200,62663384,1982,1982,1982,1982,0
20240318,110100,62663384,1982,1982,1982,1982,0
20240318,110000,62663384,1982,1982,1982,1982,0
20240318,105900,62663384,1982,1982,1982,1982,0
20240318,105800,62663384,1982,1983,1983,1982,365
20240318,105700,61939640,1983,1983,1983,1983,0
20240318,105600,61939640,1983,1983,1983,1983,17
20240318,105500,61905929,1983,1983,1983,1983,17
20240318,105400,61872218,1983,1983,1983,1983,27
20240318,105300,61818677,1983,1983,1983,1983,445
20240318,105200,60936242,1983,1983,1983,1983,58
20240318,105100,60821228,1983,1983,1983,1983,17
20240318,105000,60787517,1983,1983,1983,1983,17
20240318,104900,60753806,1983,1983,1983,1983,18
20240318,104800,60718112,1983,1983,1983,1983,348
20240318,104700,60028028,1983,1983,1983,1983,0
20240318,104600,60028028,1983,1983,1983,1983,18
20240318,104500,59992334,1983,1983,1983,1983,18
20240318,104400,59956640,1983,1983,1983,1983,18
20240318,104300,59920946,1983,1983,1983,1983,392
20240318,104200,59143610,1983,1983,1983,1983,0
20240318,104100,59143610,1983,1983,1983,1983,18
20240318,104000,59107916,1983,1983,1983,1983,19
20240318,103900,59070239,1983,1983,1983,1983,38
20240318,103800,58994885,1983,1983,1983,1983,333
20240318,103700,58334546,1983,1983,1983,1983,0
20240318,103600,58334546,1983,1983,1983,1983,19
20240318,103500,58296869,1983,1983,1983,1983,19
20240318,103400,58259192,1983,1983,1983,1983,20
20240318,103300,58219532,1983,1983,1983,1983,351
20240318,103200,57523499,1983,1983,1983,1983,0
20240318,103100,57523499,1983,1983,1983,1983,0
20240318,103000,57523499,1983,1983,1983,1983,0
20240318,102900,57523499,1983,1983,1983,1983,0
20240318,102800,57523499,1983,1983,1983,1983,339
20240318,102700,56851262,1983,1983,1983,1983,0
20240318,102600,56851262,1983,1983,1983,1983,21
20240318,102500,56809619,1983,1983,1983,1983,21
20240318,102400,56767976,1983,1983,1983,1983,21
20240318,102300,56726333,1983,1983,1983,1983,404
20240318,102200,55925201,1983,1983,1983,1983,13
20240318,102100,55899422,1983,1983,1983,1983,120
20240318,102000,55661462,1983,1983,1983,1983,0
20240318,101900,55661462,1983,1983,1983,1983,22
20240318,101800,55617836,1983,1983,1983,1983,326
20240318,101700,54971378,1983,1983,1983,1983,0
20240318,101600,54971378,1983,1983,1983,1983,23
20240318,101500,54925769,1983,1983,1983,1983,23
20240318,101400,54880160,1983,1983,1983,1983,23
20240318,101300,54834551,1983,1983,1983,1983,353
20240318,101200,54134552,1983,1983,1983,1983,0
20240318,101100,54134552,1983,1983,1983,1983,24
20240318,101000,54086960,1983,1983,1983,1983,24
20240318,100900,54039368,1983,1983,1983,1983,25
20240318,100800,53989793,1983,1983,1983,1983,451
20240318,100700,53095460,1983,1983,1983,1983,216
20240318,100600,52667132,1983,1983,1983,1983,25
20240318,100500,52617557,1984,1983,1984,1983,27
20240318,100400,52564014,1983,1983,1983,1983,378
20240318,100300,51814440,1984,1984,1984,1984,2
20240318,100200,51810472,1984,1984,1984,1984,2
20240318,100100,51806504,1984,1983,1984,1983,28
20240318,100000,51750979,1983,1983,1983,1983,27
20240318,095900,51697438,1984,1983,1984,1983,410
20240318,095800,50884405,1983,1983,1983,1983,0
20240318,095700,50884405,1983,1983,1983,1983,0
20240318,095600,50884405,1983,1983,1983,1983,0
20240318,095500,50884405,1983,1983,1983,1983,0
20240318,095400,50884405,1983,1983,1983,1983,354
20240318,095300,50182423,1983,1983,1983,1983,0
20240318,095200,50182423,1983,1983,1983,1983,0
20240318,095100,50182423,1983,1983,1983,1983,0
20240318,095000,50182423,1983,1983,1983,1983,0
20240318,094900,50182423,1983,1983,1983,1983,427
20240318,094800,49335682,1984,1984,1984,1984,2
20240318,094700,49331714,1983,1983,1983,1983,0
20240318,094600,49331714,1983,1983,1983,1983,0
20240318,094500,49331714,1983,1983,1983,1983,0
20240318,094400,49331714,1983,1983,1983,1983,416
20240318,094300,48506786,1983,1983,1983,1983,0
20240318,094200,48506786,1983,1983,1983,1983,0
20240318,094100,48506786,1983,1983,1983,1983,0
20240318,094000,48506786,1983,1983,1983,1983,515
20240318,093900,47485541,1983,1983,1983,1983,370
20240318,093800,46751831,1984,1984,1984,1984,1415
20240318,093700,43944471,1984,1984,1984,1984,0
20240318,093600,43944471,1984,1984,1984,1984,0
20240318,093500,43944471,1984,1984,1984,1984,0
20240318,093400,43944471,1984,1984,1984,1984,1104
20240318,093300,41754135,1984,1984,1984,1984,0
20240318,093200,41754135,1984,1984,1984,1984,0
20240318,093100,41754135,1984,1984,1984,1984,0
20240318,093000,41754135,1984,1984,1984,1984,0
20240318,092900,41754135,1984,1985,1985,1984,365
20240318,092800,41029967,1985,1985,1985,1985,1000
20240318,092700,39044967,1984,1984,1984,1984,0
20240318,092600,39044967,1984,1984,1984,1984,0
20240318,092500,39044967,1984,1984,1984,1984,0
20240318,092400,39044967,1984,1985,1985,1984,438
20240318,092300,38175915,1986,1986,1986,1986,0
20240318,092200,38175915,1986,1986,1986,1986,0
20240318,092100,38175915,1986,1986,1986,1986,0
20240318,092000,38175915,1986,1986,1986,1986,0
20240318,091900,38175915,1986,1984,1986,1984,3434
20240318,091800,31358027,1985,1985,1985,1985,0
20240318,091700,31358027,1985,1985,1985,1985,0
20240318,091600,31358027,1985,1985,1985,1985,1
20240318,091500,31356042,1985,1985,1985,1985,0
20240318,091400,31356042,1985,1984,1985,1984,532
20240318,091300,30300453,1985,1985,1985,1985,0
20240318,091200,30300453,1985,1985,1985,1985,0
20240318,091100,30300453,1985,1984,1985,1984,202
20240318,091000,29899609,1985,1985,1985,1985,4592
20240318,090900,20784489,1985,1985,1985,1985,338
20240318,090800,20113559,1985,1985,1985,1985,70
20240318,090700,19974609,1984,1984,1984,1984,557
20240318,090600,18869521,1984,1984,1984,1984,0
20240318,090500,18869521,1984,1984,1984,1984,961
20240318,090400,16962897,1984,1984,1984,1984,0
20240318,090300,16962897,1984,1984,1984,1984,0
20240318,090200,16962897,1984,1983,1984,1983,6553
20240318,090100,3963960,1980,1980,1980,1980,500
20240318,090000,2973960,1980,1980,1980,1980,1502