KissMeData/452980/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,210500,39850450,1969,1969,1969,1969,500
20240403,210400,39850450,1969,1969,1969,1969,0
20240403,210300,39850450,1969,1969,1969,1969,0
20240403,210200,39850450,1969,1969,1969,1969,0
20240403,210100,39850450,1969,1969,1969,1969,0
20240403,210000,39850450,1969,1969,1969,1969,0
20240403,205900,39850450,1969,1969,1969,1969,0
20240403,205800,39850450,1969,1969,1969,1969,0
20240403,205700,39850450,1969,1969,1969,1969,0
20240403,205600,39850450,1969,1969,1969,1969,0
20240403,205500,39850450,1969,1969,1969,1969,0
20240403,205400,39850450,1969,1969,1969,1969,0
20240403,205300,39850450,1969,1969,1969,1969,0
20240403,205200,39850450,1969,1969,1969,1969,0
20240403,205100,39850450,1969,1969,1969,1969,0
20240403,205000,39850450,1969,1969,1969,1969,0
20240403,204900,39850450,1969,1969,1969,1969,0
20240403,204800,39850450,1969,1969,1969,1969,0
20240403,204700,39850450,1969,1969,1969,1969,0
20240403,204600,39850450,1969,1969,1969,1969,0
20240403,204500,39850450,1969,1969,1969,1969,0
20240403,204400,39850450,1969,1969,1969,1969,0
20240403,204300,39850450,1969,1969,1969,1969,0
20240403,204200,39850450,1969,1969,1969,1969,0
20240403,204100,39850450,1969,1969,1969,1969,0
20240403,204000,39850450,1969,1969,1969,1969,0
20240403,203900,39850450,1969,1969,1969,1969,0
20240403,203800,39850450,1969,1969,1969,1969,0
20240403,203700,39850450,1969,1969,1969,1969,0
20240403,203600,39850450,1969,1969,1969,1969,0
20240403,203500,39850450,1969,1969,1969,1969,500
20240403,203400,39850450,1969,1969,1969,1969,0
20240403,203300,39850450,1969,1969,1969,1969,0
20240403,203200,39850450,1969,1969,1969,1969,0
20240403,203100,39850450,1969,1969,1969,1969,0
20240403,203000,39850450,1969,1969,1969,1969,0
20240403,202900,39850450,1969,1969,1969,1969,0
20240403,202800,39850450,1969,1969,1969,1969,0
20240403,202700,39850450,1969,1969,1969,1969,0
20240403,202600,39850450,1969,1969,1969,1969,0
20240403,202500,39850450,1969,1969,1969,1969,0
20240403,202400,39850450,1969,1969,1969,1969,0
20240403,202300,39850450,1969,1969,1969,1969,0
20240403,202200,39850450,1969,1969,1969,1969,0
20240403,202100,39850450,1969,1969,1969,1969,0
20240403,202000,39850450,1969,1969,1969,1969,0
20240403,201900,39850450,1969,1969,1969,1969,0
20240403,201800,39850450,1969,1969,1969,1969,0
20240403,201700,39850450,1969,1969,1969,1969,0
20240403,201600,39850450,1969,1969,1969,1969,0
20240403,201500,39850450,1969,1969,1969,1969,0
20240403,201400,39850450,1969,1969,1969,1969,0
20240403,201300,39850450,1969,1969,1969,1969,0
20240403,201200,39850450,1969,1969,1969,1969,0
20240403,201100,39850450,1969,1969,1969,1969,0
20240403,201000,39850450,1969,1969,1969,1969,0
20240403,200900,39850450,1969,1969,1969,1969,0
20240403,200800,39850450,1969,1969,1969,1969,0
20240403,200700,39850450,1969,1969,1969,1969,0
20240403,200600,39850450,1969,1969,1969,1969,0
20240403,200500,39850450,1969,1969,1969,1969,500
20240403,200400,39850450,1969,1969,1969,1969,0
20240403,200300,39850450,1969,1969,1969,1969,0
20240403,200200,39850450,1969,1969,1969,1969,0
20240403,200100,39850450,1969,1969,1969,1969,0
20240403,200000,39850450,1969,1969,1969,1969,0
20240403,195900,39850450,1969,1969,1969,1969,0
20240403,195800,39850450,1969,1969,1969,1969,0
20240403,195700,39850450,1969,1969,1969,1969,0
20240403,195600,39850450,1969,1969,1969,1969,0
20240403,195500,39850450,1969,1969,1969,1969,0
20240403,195400,39850450,1969,1969,1969,1969,0
20240403,195300,39850450,1969,1969,1969,1969,0
20240403,195200,39850450,1969,1969,1969,1969,0
20240403,195100,39850450,1969,1969,1969,1969,0
20240403,195000,39850450,1969,1969,1969,1969,0
20240403,194900,39850450,1969,1969,1969,1969,0
20240403,194800,39850450,1969,1969,1969,1969,0
20240403,194700,39850450,1969,1969,1969,1969,0
20240403,194600,39850450,1969,1969,1969,1969,0
20240403,194500,39850450,1969,1969,1969,1969,0
20240403,194400,39850450,1969,1969,1969,1969,0
20240403,194300,39850450,1969,1969,1969,1969,0
20240403,194200,39850450,1969,1969,1969,1969,0
20240403,194100,39850450,1969,1969,1969,1969,0
20240403,194000,39850450,1969,1969,1969,1969,0
20240403,193900,39850450,1969,1969,1969,1969,0
20240403,193800,39850450,1969,1969,1969,1969,0
20240403,193700,39850450,1969,1969,1969,1969,0
20240403,193600,39850450,1969,1969,1969,1969,0
20240403,193500,39850450,1969,1969,1969,1969,500
20240403,193400,39850450,1969,1969,1969,1969,0
20240403,193300,39850450,1969,1969,1969,1969,0
20240403,193200,39850450,1969,1969,1969,1969,0
20240403,193100,39850450,1969,1969,1969,1969,0
20240403,193000,39850450,1969,1969,1969,1969,0
20240403,192900,39850450,1969,1969,1969,1969,0
20240403,192800,39850450,1969,1969,1969,1969,0
20240403,192700,39850450,1969,1969,1969,1969,0
20240403,192600,39850450,1969,1969,1969,1969,0
20240403,192500,39850450,1969,1969,1969,1969,0
20240403,192400,39850450,1969,1969,1969,1969,0
20240403,192300,39850450,1969,1969,1969,1969,0
20240403,192200,39850450,1969,1969,1969,1969,0
20240403,192100,39850450,1969,1969,1969,1969,0
20240403,192000,39850450,1969,1969,1969,1969,0
20240403,191900,39850450,1969,1969,1969,1969,0
20240403,191800,39850450,1969,1969,1969,1969,0
20240403,191700,39850450,1969,1969,1969,1969,0
20240403,191600,39850450,1969,1969,1969,1969,0
20240403,191500,39850450,1969,1969,1969,1969,0
20240403,191400,39850450,1969,1969,1969,1969,0
20240403,191300,39850450,1969,1969,1969,1969,0
20240403,191200,39850450,1969,1969,1969,1969,0
20240403,191100,39850450,1969,1969,1969,1969,0
20240403,191000,39850450,1969,1969,1969,1969,0
20240403,190900,39850450,1969,1969,1969,1969,0
20240403,190800,39850450,1969,1969,1969,1969,0
20240403,190700,39850450,1969,1969,1969,1969,0
20240403,190600,39850450,1969,1969,1969,1969,0
20240403,190500,39850450,1969,1969,1969,1969,500
20240403,190400,39850450,1969,1969,1969,1969,0
20240403,190300,39850450,1969,1969,1969,1969,0
20240403,190200,39850450,1969,1969,1969,1969,0
20240403,190100,39850450,1969,1969,1969,1969,0
20240403,190000,39850450,1969,1969,1969,1969,0
20240403,185900,39850450,1969,1969,1969,1969,0
20240403,185800,39850450,1969,1969,1969,1969,0
20240403,185700,39850450,1969,1969,1969,1969,0
20240403,185600,39850450,1969,1969,1969,1969,0
20240403,185500,39850450,1969,1969,1969,1969,0
20240403,185400,39850450,1969,1969,1969,1969,0
20240403,185300,39850450,1969,1969,1969,1969,0
20240403,185200,39850450,1969,1969,1969,1969,0
20240403,185100,39850450,1969,1969,1969,1969,0
20240403,185000,39850450,1969,1969,1969,1969,0
20240403,184900,39850450,1969,1969,1969,1969,0
20240403,184800,39850450,1969,1969,1969,1969,0
20240403,184700,39850450,1969,1969,1969,1969,0
20240403,184600,39850450,1969,1969,1969,1969,0
20240403,184500,39850450,1969,1969,1969,1969,0
20240403,184400,39850450,1969,1969,1969,1969,0
20240403,184300,39850450,1969,1969,1969,1969,0
20240403,184200,39850450,1969,1969,1969,1969,0
20240403,184100,39850450,1969,1969,1969,1969,0
20240403,184000,39850450,1969,1969,1969,1969,0
20240403,183900,39850450,1969,1969,1969,1969,0
20240403,183800,39850450,1969,1969,1969,1969,0
20240403,183700,39850450,1969,1969,1969,1969,0
20240403,183600,39850450,1969,1969,1969,1969,0
20240403,183500,39850450,1969,1969,1969,1969,500
20240403,183400,39850450,1969,1969,1969,1969,0
20240403,183300,39850450,1969,1969,1969,1969,0
20240403,183200,39850450,1969,1969,1969,1969,0
20240403,183100,39850450,1969,1969,1969,1969,0
20240403,183000,39850450,1969,1969,1969,1969,0
20240403,182900,39850450,1969,1969,1969,1969,0
20240403,182800,39850450,1969,1969,1969,1969,0
20240403,182700,39850450,1969,1969,1969,1969,0
20240403,182600,39850450,1969,1969,1969,1969,0
20240403,182500,39850450,1969,1969,1969,1969,0
20240403,182400,39850450,1969,1969,1969,1969,0
20240403,182300,39850450,1969,1969,1969,1969,0
20240403,182200,39850450,1969,1969,1969,1969,0
20240403,182100,39850450,1969,1969,1969,1969,0
20240403,182000,39850450,1969,1969,1969,1969,0
20240403,181900,39850450,1969,1969,1969,1969,0
20240403,181800,39850450,1969,1969,1969,1969,0
20240403,181700,39850450,1969,1969,1969,1969,0
20240403,181600,39850450,1969,1969,1969,1969,0
20240403,181500,39850450,1969,1969,1969,1969,0
20240403,181400,39850450,1969,1969,1969,1969,0
20240403,181300,39850450,1969,1969,1969,1969,0
20240403,181200,39850450,1969,1969,1969,1969,0
20240403,181100,39850450,1969,1969,1969,1969,0
20240403,181000,39850450,1969,1969,1969,1969,0
20240403,180900,39850450,1969,1969,1969,1969,0
20240403,180800,39850450,1969,1969,1969,1969,0
20240403,180700,39850450,1969,1969,1969,1969,0
20240403,180600,39850450,1969,1969,1969,1969,0
20240403,180500,39850450,1969,1969,1969,1969,500
20240403,180400,39850450,1969,1969,1969,1969,0
20240403,180300,39850450,1969,1969,1969,1969,0
20240403,180200,39850450,1969,1969,1969,1969,0
20240403,180100,39850450,1969,1969,1969,1969,0
20240403,180000,39850450,1969,1969,1969,1969,0
20240403,175900,39850450,1969,1969,1969,1969,0
20240403,175800,39850450,1969,1969,1969,1969,0
20240403,175700,39850450,1969,1969,1969,1969,0
20240403,175600,39850450,1969,1969,1969,1969,0
20240403,175500,39850450,1969,1969,1969,1969,0
20240403,175400,39850450,1969,1969,1969,1969,0
20240403,175300,39850450,1969,1969,1969,1969,0
20240403,175200,39850450,1969,1969,1969,1969,0
20240403,175100,39850450,1969,1969,1969,1969,0
20240403,175000,39850450,1969,1969,1969,1969,0
20240403,174900,39850450,1969,1969,1969,1969,0
20240403,174800,39850450,1969,1969,1969,1969,0
20240403,174700,39850450,1969,1969,1969,1969,0
20240403,174600,39850450,1969,1969,1969,1969,0
20240403,174500,39850450,1969,1969,1969,1969,0
20240403,174400,39850450,1969,1969,1969,1969,0
20240403,174300,39850450,1969,1969,1969,1969,0
20240403,174200,39850450,1969,1969,1969,1969,0
20240403,174100,39850450,1969,1969,1969,1969,0
20240403,174000,39850450,1969,1969,1969,1969,0
20240403,173900,39850450,1969,1969,1969,1969,0
20240403,173800,39850450,1969,1969,1969,1969,0
20240403,173700,39850450,1969,1969,1969,1969,0
20240403,173600,39850450,1969,1969,1969,1969,0
20240403,173500,39850450,1969,1969,1969,1969,500
20240403,173400,39850450,1969,1969,1969,1969,0
20240403,173300,39850450,1969,1969,1969,1969,0
20240403,173200,39850450,1969,1969,1969,1969,0
20240403,173100,39850450,1969,1969,1969,1969,0
20240403,173000,39850450,1969,1969,1969,1969,0
20240403,172900,39850450,1969,1969,1969,1969,0
20240403,172800,39850450,1969,1969,1969,1969,0
20240403,172700,39850450,1969,1969,1969,1969,0
20240403,172600,39850450,1969,1969,1969,1969,0
20240403,172500,39850450,1969,1969,1969,1969,0
20240403,172400,39850450,1969,1969,1969,1969,0
20240403,172300,39850450,1969,1969,1969,1969,0
20240403,172200,39850450,1969,1969,1969,1969,0
20240403,172100,39850450,1969,1969,1969,1969,0
20240403,172000,39850450,1969,1969,1969,1969,0
20240403,171900,39850450,1969,1969,1969,1969,0
20240403,171800,39850450,1969,1969,1969,1969,0
20240403,171700,39850450,1969,1969,1969,1969,0
20240403,171600,39850450,1969,1969,1969,1969,0
20240403,171500,39850450,1969,1969,1969,1969,0
20240403,171400,39850450,1969,1969,1969,1969,0
20240403,171300,39850450,1969,1969,1969,1969,0
20240403,171200,39850450,1969,1969,1969,1969,0
20240403,171100,39850450,1969,1969,1969,1969,0
20240403,171000,39850450,1969,1969,1969,1969,0
20240403,170900,39850450,1969,1969,1969,1969,0
20240403,170800,39850450,1969,1969,1969,1969,0
20240403,170700,39850450,1969,1969,1969,1969,0
20240403,170600,39850450,1969,1969,1969,1969,0
20240403,170500,39850450,1969,1969,1969,1969,500
20240403,170400,39850450,1969,1969,1969,1969,0
20240403,170300,39850450,1969,1969,1969,1969,0
20240403,170200,39850450,1969,1969,1969,1969,0
20240403,170100,39850450,1969,1969,1969,1969,0
20240403,170000,39850450,1969,1969,1969,1969,0
20240403,165900,39850450,1969,1969,1969,1969,0
20240403,165800,39850450,1969,1969,1969,1969,0
20240403,165700,39850450,1969,1969,1969,1969,0
20240403,165600,39850450,1969,1969,1969,1969,0
20240403,165500,39850450,1969,1969,1969,1969,0
20240403,165400,39850450,1969,1969,1969,1969,0
20240403,165300,39850450,1969,1969,1969,1969,0
20240403,165200,39850450,1969,1969,1969,1969,0
20240403,165100,39850450,1969,1969,1969,1969,0
20240403,165000,39850450,1969,1969,1969,1969,0
20240403,164900,39850450,1969,1969,1969,1969,0
20240403,164800,39850450,1969,1969,1969,1969,0
20240403,164700,39850450,1969,1969,1969,1969,0
20240403,164600,39850450,1969,1969,1969,1969,0
20240403,164500,39850450,1969,1969,1969,1969,0
20240403,164400,39850450,1969,1969,1969,1969,0
20240403,164300,39850450,1969,1969,1969,1969,0
20240403,164200,39850450,1969,1969,1969,1969,0
20240403,164100,39850450,1969,1969,1969,1969,0
20240403,164000,39850450,1969,1969,1969,1969,0
20240403,163900,39850450,1969,1969,1969,1969,0
20240403,163800,39850450,1969,1969,1969,1969,0
20240403,163700,39850450,1969,1969,1969,1969,0
20240403,163600,39850450,1969,1969,1969,1969,0
20240403,163500,39850450,1969,1969,1969,1969,500
20240403,163400,39850450,1969,1969,1969,1969,0
20240403,163300,39850450,1969,1969,1969,1969,0
20240403,163200,39850450,1969,1969,1969,1969,0
20240403,163100,39850450,1969,1969,1969,1969,0
20240403,163000,39850450,1969,1969,1969,1969,0
20240403,162900,39850450,1969,1969,1969,1969,0
20240403,162800,39850450,1969,1969,1969,1969,0
20240403,162700,39850450,1969,1969,1969,1969,0
20240403,162600,39850450,1969,1969,1969,1969,0
20240403,162500,39850450,1969,1969,1969,1969,0
20240403,162400,39850450,1969,1969,1969,1969,0
20240403,162300,39850450,1969,1969,1969,1969,0
20240403,162200,39850450,1969,1969,1969,1969,0
20240403,162100,39850450,1969,1969,1969,1969,0
20240403,162000,39850450,1969,1969,1969,1969,0
20240403,161900,39850450,1969,1969,1969,1969,0
20240403,161800,39850450,1969,1969,1969,1969,0
20240403,161700,39850450,1969,1969,1969,1969,0
20240403,161600,39850450,1969,1969,1969,1969,0
20240403,161500,39850450,1969,1969,1969,1969,0
20240403,161400,39850450,1969,1969,1969,1969,0
20240403,161300,39850450,1969,1969,1969,1969,0
20240403,161200,39850450,1969,1969,1969,1969,0
20240403,161100,39850450,1969,1969,1969,1969,0
20240403,161000,39850450,1969,1969,1969,1969,0
20240403,160900,39850450,1969,1969,1969,1969,0
20240403,160800,39850450,1969,1969,1969,1969,0
20240403,160700,39850450,1969,1969,1969,1969,0
20240403,160600,39850450,1969,1969,1969,1969,0
20240403,160500,39850450,1969,1969,1969,1969,500
20240403,160400,39850450,1969,1969,1969,1969,0
20240403,160300,39850450,1969,1969,1969,1969,0
20240403,160200,39850450,1969,1969,1969,1969,0
20240403,160100,39850450,1969,1969,1969,1969,0
20240403,160000,39850450,1969,1969,1969,1969,0
20240403,155900,39850450,1969,1969,1969,1969,0
20240403,155800,39850450,1969,1969,1969,1969,0
20240403,155700,39850450,1969,1969,1969,1969,0
20240403,155600,39850450,1969,1969,1969,1969,0
20240403,155500,39850450,1969,1969,1969,1969,0
20240403,155400,39850450,1969,1969,1969,1969,0
20240403,155300,39850450,1969,1969,1969,1969,0
20240403,155200,39850450,1969,1969,1969,1969,0
20240403,155100,39850450,1969,1969,1969,1969,0
20240403,155000,39850450,1969,1969,1969,1969,0
20240403,154900,39850450,1969,1969,1969,1969,0
20240403,154800,39850450,1969,1969,1969,1969,0
20240403,154700,39850450,1969,1969,1969,1969,0
20240403,154600,39850450,1969,1969,1969,1969,0
20240403,154500,39850450,1969,1969,1969,1969,0
20240403,154400,39850450,1969,1969,1969,1969,0
20240403,154300,39850450,1969,1969,1969,1969,0
20240403,154200,39850450,1969,1969,1969,1969,0
20240403,154100,39850450,1969,1969,1969,1969,0
20240403,154000,39850450,1969,1969,1969,1969,0
20240403,153900,39850450,1969,1969,1969,1969,0
20240403,153800,39850450,1969,1969,1969,1969,0
20240403,153700,39850450,1969,1969,1969,1969,0
20240403,153600,39850450,1969,1969,1969,1969,0
20240403,153500,39850450,1969,1969,1969,1969,500
20240403,153400,39850450,1969,1969,1969,1969,0
20240403,153300,39850450,1969,1969,1969,1969,0
20240403,153200,39850450,1969,1969,1969,1969,0
20240403,153100,39850450,1969,1969,1969,1969,0
20240403,153000,39850450,1969,1969,1969,1969,500
20240403,152900,38865950,1970,1970,1970,1970,0
20240403,152800,38865950,1970,1970,1970,1970,0
20240403,152700,38865950,1970,1970,1970,1970,0
20240403,152600,38865950,1970,1970,1970,1970,0
20240403,152500,38865950,1970,1970,1970,1970,0
20240403,152400,38865950,1970,1970,1970,1970,0
20240403,152300,38865950,1970,1970,1970,1970,0
20240403,152200,38865950,1970,1970,1970,1970,0
20240403,152100,38865950,1970,1970,1970,1970,0
20240403,152000,38865950,1970,1970,1970,1970,0
20240403,151900,38865950,1970,1970,1970,1970,0
20240403,151800,38865950,1970,1970,1970,1970,2
20240403,151700,38862010,1970,1970,1970,1970,0
20240403,151600,38862010,1970,1970,1970,1970,0
20240403,151500,38862010,1970,1970,1970,1970,0
20240403,151400,38862010,1970,1970,1970,1970,0
20240403,151300,38862010,1970,1970,1970,1970,10
20240403,151200,38842310,1970,1970,1970,1970,681
20240403,151100,37500740,1970,1970,1970,1970,0
20240403,151000,37500740,1970,1970,1970,1970,15
20240403,150900,37471190,1971,1971,1971,1971,0
20240403,150800,37471190,1971,1971,1971,1971,0
20240403,150700,37471190,1971,1971,1971,1971,0
20240403,150600,37471190,1971,1971,1971,1971,0
20240403,150500,37471190,1971,1971,1971,1971,0
20240403,150400,37471190,1971,1971,1971,1971,0
20240403,150300,37471190,1971,1971,1971,1971,0
20240403,150200,37471190,1971,1971,1971,1971,0
20240403,150100,37471190,1971,1971,1971,1971,0
20240403,150000,37471190,1971,1971,1971,1971,649
20240403,145900,36192011,1972,1972,1972,1972,48
20240403,145800,36097355,1972,1972,1972,1972,0
20240403,145700,36097355,1972,1972,1972,1972,237
20240403,145600,35629991,1972,1972,1972,1972,0
20240403,145500,35629991,1972,1972,1972,1972,0
20240403,145400,35629991,1972,1972,1972,1972,0
20240403,145300,35629991,1972,1972,1972,1972,0
20240403,145200,35629991,1972,1972,1972,1972,0
20240403,145100,35629991,1972,1972,1972,1972,0
20240403,145000,35629991,1972,1972,1972,1972,0
20240403,144900,35629991,1972,1972,1972,1972,0
20240403,144800,35629991,1972,1972,1972,1972,100
20240403,144700,35432791,1972,1972,1972,1972,0
20240403,144600,35432791,1972,1973,1973,1972,651
20240403,144500,34148818,1972,1972,1972,1972,0
20240403,144400,34148818,1972,1972,1972,1972,0
20240403,144300,34148818,1972,1972,1972,1972,10
20240403,144200,34129098,1973,1973,1973,1973,0
20240403,144100,34129098,1973,1973,1973,1973,0
20240403,144000,34129098,1973,1973,1973,1973,0
20240403,143900,34129098,1973,1973,1973,1973,5
20240403,143800,34119233,1973,1973,1973,1973,0
20240403,143700,34119233,1973,1973,1973,1973,0
20240403,143600,34119233,1973,1973,1973,1973,0
20240403,143500,34119233,1973,1973,1973,1973,0
20240403,143400,34119233,1973,1973,1973,1973,0
20240403,143300,34119233,1973,1973,1973,1973,5
20240403,143200,34109368,1973,1973,1973,1973,0
20240403,143100,34109368,1973,1973,1973,1973,0
20240403,143000,34109368,1973,1973,1973,1973,0
20240403,142900,34109368,1973,1973,1973,1973,6
20240403,142800,34097530,1972,1972,1972,1972,0
20240403,142700,34097530,1972,1972,1972,1972,1000
20240403,142600,32125530,1973,1973,1973,1973,5
20240403,142500,32115665,1973,1973,1973,1973,0
20240403,142400,32115665,1973,1973,1973,1973,100
20240403,142300,31918365,1973,1973,1973,1973,0
20240403,142200,31918365,1973,1973,1973,1973,0
20240403,142100,31918365,1973,1973,1973,1973,0
20240403,142000,31918365,1973,1973,1973,1973,0
20240403,141900,31918365,1973,1973,1973,1973,0
20240403,141800,31918365,1973,1973,1973,1973,0
20240403,141700,31918365,1973,1973,1973,1973,0
20240403,141600,31918365,1973,1973,1973,1973,446
20240403,141500,31038407,1973,1973,1973,1973,0
20240403,141400,31038407,1973,1973,1973,1973,0
20240403,141300,31038407,1973,1973,1973,1973,0
20240403,141200,31038407,1973,1973,1973,1973,0
20240403,141100,31038407,1973,1973,1973,1973,0
20240403,141000,31038407,1973,1973,1973,1973,0
20240403,140900,31038407,1973,1973,1973,1973,0
20240403,140800,31038407,1973,1973,1973,1973,0
20240403,140700,31038407,1973,1973,1973,1973,0
20240403,140600,31038407,1973,1973,1973,1973,1
20240403,140500,31036434,1973,1973,1973,1973,0
20240403,140400,31036434,1973,1973,1973,1973,0
20240403,140300,31036434,1973,1973,1973,1973,74
20240403,140200,30890432,1972,1972,1972,1972,0
20240403,140100,30890432,1972,1972,1972,1972,0
20240403,140000,30890432,1972,1972,1972,1972,0
20240403,135900,30890432,1972,1972,1972,1972,0
20240403,135800,30890432,1972,1972,1972,1972,0
20240403,135700,30890432,1972,1972,1972,1972,0
20240403,135600,30890432,1972,1972,1972,1972,0
20240403,135500,30890432,1972,1972,1972,1972,0
20240403,135400,30890432,1972,1972,1972,1972,0
20240403,135300,30890432,1972,1972,1972,1972,0
20240403,135200,30890432,1972,1972,1972,1972,0
20240403,135100,30890432,1972,1972,1972,1972,0
20240403,135000,30890432,1972,1972,1972,1972,0
20240403,134900,30890432,1972,1972,1972,1972,0
20240403,134800,30890432,1972,1972,1972,1972,0
20240403,134700,30890432,1972,1972,1972,1972,0
20240403,134600,30890432,1972,1972,1972,1972,0
20240403,134500,30890432,1972,1972,1972,1972,0
20240403,134400,30890432,1972,1972,1972,1972,0
20240403,134300,30890432,1972,1972,1972,1972,0
20240403,134200,30890432,1972,1972,1972,1972,0
20240403,134100,30890432,1972,1972,1972,1972,400
20240403,134000,30101632,1972,1972,1972,1972,0
20240403,133900,30101632,1972,1972,1972,1972,0
20240403,133800,30101632,1972,1972,1972,1972,0
20240403,133700,30101632,1972,1972,1972,1972,0
20240403,133600,30101632,1972,1972,1972,1972,0
20240403,133500,30101632,1972,1972,1972,1972,0
20240403,133400,30101632,1972,1972,1972,1972,60
20240403,133300,29983312,1973,1973,1973,1973,0
20240403,133200,29983312,1973,1973,1973,1973,0
20240403,133100,29983312,1973,1973,1973,1973,0
20240403,133000,29983312,1973,1973,1973,1973,0
20240403,132900,29983312,1973,1973,1973,1973,0
20240403,132800,29983312,1973,1973,1973,1973,0
20240403,132700,29983312,1973,1973,1973,1973,0
20240403,132600,29983312,1973,1973,1973,1973,0
20240403,132500,29983312,1973,1973,1973,1973,0
20240403,132400,29983312,1973,1973,1973,1973,0
20240403,132300,29983312,1973,1973,1973,1973,0
20240403,132200,29983312,1973,1973,1973,1973,0
20240403,132100,29983312,1973,1973,1973,1973,0
20240403,132000,29983312,1973,1973,1973,1973,0
20240403,131900,29983312,1973,1973,1973,1973,0
20240403,131800,29983312,1973,1973,1973,1973,0
20240403,131700,29983312,1973,1973,1973,1973,0
20240403,131600,29983312,1973,1973,1973,1973,0
20240403,131500,29983312,1973,1973,1973,1973,0
20240403,131400,29983312,1973,1973,1973,1973,0
20240403,131300,29983312,1973,1973,1973,1973,0
20240403,131200,29983312,1973,1973,1973,1973,0
20240403,131100,29983312,1973,1973,1973,1973,0
20240403,131000,29983312,1973,1973,1973,1973,0
20240403,130900,29983312,1973,1973,1973,1973,0
20240403,130800,29983312,1973,1973,1973,1973,0
20240403,130700,29983312,1973,1973,1973,1973,0
20240403,130600,29983312,1973,1973,1973,1973,0
20240403,130500,29983312,1973,1973,1973,1973,0
20240403,130400,29983312,1973,1973,1973,1973,0
20240403,130300,29983312,1973,1973,1973,1973,16
20240403,130200,29951744,1972,1972,1972,1972,0
20240403,130100,29951744,1972,1972,1972,1972,0
20240403,130000,29951744,1972,1972,1972,1972,0
20240403,125900,29951744,1972,1972,1972,1972,0
20240403,125800,29951744,1972,1972,1972,1972,0
20240403,125700,29951744,1972,1972,1972,1972,0
20240403,125600,29951744,1972,1972,1972,1972,0
20240403,125500,29951744,1972,1972,1972,1972,0
20240403,125400,29951744,1972,1972,1972,1972,0
20240403,125300,29951744,1972,1972,1972,1972,0
20240403,125200,29951744,1972,1972,1972,1972,0
20240403,125100,29951744,1972,1972,1972,1972,0
20240403,125000,29951744,1972,1974,1974,1972,6
20240403,124900,29939906,1974,1974,1974,1974,0
20240403,124800,29939906,1974,1974,1974,1974,0
20240403,124700,29939906,1974,1974,1974,1974,0
20240403,124600,29939906,1974,1974,1974,1974,0
20240403,124500,29939906,1974,1974,1974,1974,5
20240403,124400,29930036,1974,1974,1974,1974,0
20240403,124300,29930036,1974,1974,1974,1974,0
20240403,124200,29930036,1974,1974,1974,1974,0
20240403,124100,29930036,1974,1974,1974,1974,0
20240403,124000,29930036,1974,1974,1974,1974,0
20240403,123900,29930036,1974,1974,1974,1974,0
20240403,123800,29930036,1974,1974,1974,1974,0
20240403,123700,29930036,1974,1974,1974,1974,0
20240403,123600,29930036,1974,1974,1974,1974,0
20240403,123500,29930036,1974,1974,1974,1974,0
20240403,123400,29930036,1974,1974,1974,1974,0
20240403,123300,29930036,1974,1974,1974,1974,0
20240403,123200,29930036,1974,1974,1974,1974,0
20240403,123100,29930036,1974,1974,1974,1974,0
20240403,123000,29930036,1974,1974,1974,1974,0
20240403,122900,29930036,1974,1974,1974,1974,0
20240403,122800,29930036,1974,1974,1974,1974,0
20240403,122700,29930036,1974,1974,1974,1974,0
20240403,122600,29930036,1974,1974,1974,1974,0
20240403,122500,29930036,1974,1974,1974,1974,0
20240403,122400,29930036,1974,1974,1974,1974,0
20240403,122300,29930036,1974,1974,1974,1974,0
20240403,122200,29930036,1974,1974,1974,1974,0
20240403,122100,29930036,1974,1974,1974,1974,0
20240403,122000,29930036,1974,1974,1974,1974,0
20240403,121900,29930036,1974,1974,1974,1974,0
20240403,121800,29930036,1974,1974,1974,1974,0
20240403,121700,29930036,1974,1974,1974,1974,0
20240403,121600,29930036,1974,1974,1974,1974,0
20240403,121500,29930036,1974,1974,1974,1974,0
20240403,121400,29930036,1974,1974,1974,1974,0
20240403,121300,29930036,1974,1974,1974,1974,0
20240403,121200,29930036,1974,1974,1974,1974,0
20240403,121100,29930036,1974,1974,1974,1974,0
20240403,121000,29930036,1974,1974,1974,1974,0
20240403,120900,29930036,1974,1974,1974,1974,0
20240403,120800,29930036,1974,1974,1974,1974,0
20240403,120700,29930036,1974,1974,1974,1974,0
20240403,120600,29930036,1974,1974,1974,1974,0
20240403,120500,29930036,1974,1974,1974,1974,0
20240403,120400,29930036,1974,1974,1974,1974,0
20240403,120300,29930036,1974,1974,1974,1974,0
20240403,120200,29930036,1974,1974,1974,1974,428
20240403,120100,29085164,1972,1972,1972,1972,0
20240403,120000,29085164,1972,1972,1972,1972,0
20240403,115900,29085164,1972,1972,1972,1972,0
20240403,115800,29085164,1972,1972,1972,1972,0
20240403,115700,29085164,1972,1972,1972,1972,0
20240403,115600,29085164,1972,1972,1972,1972,0
20240403,115500,29085164,1972,1972,1972,1972,0
20240403,115400,29085164,1972,1972,1972,1972,0
20240403,115300,29085164,1972,1972,1972,1972,174
20240403,115200,28742036,1972,1972,1972,1972,0
20240403,115100,28742036,1972,1972,1972,1972,0
20240403,115000,28742036,1972,1972,1972,1972,0
20240403,114900,28742036,1972,1972,1972,1972,0
20240403,114800,28742036,1972,1972,1972,1972,0
20240403,114700,28742036,1972,1972,1972,1972,0
20240403,114600,28742036,1972,1972,1972,1972,0
20240403,114500,28742036,1972,1972,1972,1972,0
20240403,114400,28742036,1972,1972,1972,1972,0
20240403,114300,28742036,1972,1973,1973,1972,1900
20240403,114200,24994980,1974,1974,1974,1974,0
20240403,114100,24994980,1974,1974,1974,1974,0
20240403,114000,24994980,1974,1974,1974,1974,0
20240403,113900,24994980,1974,1974,1974,1974,0
20240403,113800,24994980,1974,1974,1974,1974,0
20240403,113700,24994980,1974,1974,1974,1974,0
20240403,113600,24994980,1974,1974,1974,1974,0
20240403,113500,24994980,1974,1974,1974,1974,0
20240403,113400,24994980,1974,1974,1974,1974,0
20240403,113300,24994980,1974,1974,1974,1974,0
20240403,113200,24994980,1974,1974,1974,1974,0
20240403,113100,24994980,1974,1974,1974,1974,0
20240403,113000,24994980,1974,1974,1974,1974,0
20240403,112900,24994980,1974,1974,1974,1974,0
20240403,112800,24994980,1974,1974,1974,1974,0
20240403,112700,24994980,1974,1974,1974,1974,0
20240403,112600,24994980,1974,1974,1974,1974,0
20240403,112500,24994980,1974,1974,1974,1974,255
20240403,112400,24491610,1973,1973,1973,1973,0
20240403,112300,24491610,1973,1973,1973,1973,0
20240403,112200,24491610,1973,1973,1973,1973,0
20240403,112100,24491610,1973,1973,1973,1973,0
20240403,112000,24491610,1973,1973,1973,1973,0
20240403,111900,24491610,1973,1973,1973,1973,100
20240403,111800,24294310,1974,1974,1974,1974,0
20240403,111700,24294310,1974,1974,1974,1974,0
20240403,111600,24294310,1974,1974,1974,1974,0
20240403,111500,24294310,1974,1974,1974,1974,0
20240403,111400,24294310,1974,1974,1974,1974,0
20240403,111300,24294310,1974,1974,1974,1974,0
20240403,111200,24294310,1974,1974,1974,1974,0
20240403,111100,24294310,1974,1974,1974,1974,0
20240403,111000,24294310,1974,1974,1974,1974,0
20240403,110900,24294310,1974,1974,1974,1974,0
20240403,110800,24294310,1974,1974,1974,1974,212
20240403,110700,23875822,1973,1973,1973,1973,0
20240403,110600,23875822,1973,1973,1973,1973,0
20240403,110500,23875822,1973,1973,1973,1973,0
20240403,110400,23875822,1973,1973,1973,1973,0
20240403,110300,23875822,1973,1973,1973,1973,0
20240403,110200,23875822,1973,1973,1973,1973,0
20240403,110100,23875822,1973,1973,1973,1973,0
20240403,110000,23875822,1973,1973,1973,1973,0
20240403,105900,23875822,1973,1973,1973,1973,0
20240403,105800,23875822,1973,1973,1973,1973,0
20240403,105700,23875822,1973,1973,1973,1973,0
20240403,105600,23875822,1973,1973,1973,1973,0
20240403,105500,23875822,1973,1973,1973,1973,0
20240403,105400,23875822,1973,1973,1973,1973,0
20240403,105300,23875822,1973,1973,1973,1973,0
20240403,105200,23875822,1973,1973,1973,1973,0
20240403,105100,23875822,1973,1973,1973,1973,0
20240403,105000,23875822,1973,1973,1973,1973,0
20240403,104900,23875822,1973,1973,1973,1973,0
20240403,104800,23875822,1973,1973,1973,1973,0
20240403,104700,23875822,1973,1973,1973,1973,0
20240403,104600,23875822,1973,1973,1973,1973,0
20240403,104500,23875822,1973,1973,1973,1973,0
20240403,104400,23875822,1973,1973,1973,1973,0
20240403,104300,23875822,1973,1973,1973,1973,0
20240403,104200,23875822,1973,1973,1973,1973,0
20240403,104100,23875822,1973,1973,1973,1973,0
20240403,104000,23875822,1973,1973,1973,1973,0
20240403,103900,23875822,1973,1973,1973,1973,0
20240403,103800,23875822,1973,1973,1973,1973,0
20240403,103700,23875822,1973,1973,1973,1973,0
20240403,103600,23875822,1973,1973,1973,1973,0
20240403,103500,23875822,1973,1973,1973,1973,0
20240403,103400,23875822,1973,1973,1973,1973,0
20240403,103300,23875822,1973,1973,1973,1973,0
20240403,103200,23875822,1973,1973,1973,1973,16
20240403,103100,23844254,1973,1973,1973,1973,6016
20240403,103000,11974686,1973,1973,1973,1973,0
20240403,102900,11974686,1973,1973,1973,1973,0
20240403,102800,11974686,1973,1973,1973,1973,0
20240403,102700,11974686,1973,1973,1973,1973,0
20240403,102600,11974686,1973,1973,1973,1973,0
20240403,102500,11974686,1973,1973,1973,1973,200
20240403,102400,11580086,1973,1973,1973,1973,350
20240403,102300,10889536,1974,1974,1974,1974,13
20240403,102200,10863874,1973,1973,1973,1973,0
20240403,102100,10863874,1973,1974,1974,1973,1000
20240403,102000,8890665,1974,1974,1974,1974,0
20240403,101900,8890665,1974,1974,1974,1974,0
20240403,101800,8890665,1974,1974,1974,1974,0
20240403,101700,8890665,1974,1974,1974,1974,0
20240403,101600,8890665,1974,1974,1974,1974,0
20240403,101500,8890665,1974,1974,1974,1974,0
20240403,101400,8890665,1974,1974,1974,1974,291
20240403,101300,8316231,1974,1974,1974,1974,711
20240403,101200,6912717,1974,1974,1974,1974,0
20240403,101100,6912717,1974,1974,1974,1974,10
20240403,101000,6892977,1975,1975,1975,1975,0
20240403,100900,6892977,1975,1975,1975,1975,0
20240403,100800,6892977,1975,1975,1975,1975,0
20240403,100700,6892977,1975,1975,1975,1975,0
20240403,100600,6892977,1975,1975,1975,1975,0
20240403,100500,6892977,1975,1975,1975,1975,0
20240403,100400,6892977,1975,1975,1975,1975,0
20240403,100300,6892977,1975,1975,1975,1975,0
20240403,100200,6892977,1975,1975,1975,1975,2
20240403,100100,6889027,1974,1974,1974,1974,0
20240403,100000,6889027,1974,1974,1974,1974,87
20240403,095900,6717289,1975,1975,1975,1975,2
20240403,095800,6713339,1974,1974,1974,1974,10
20240403,095700,6693599,1975,1975,1975,1975,0
20240403,095600,6693599,1975,1975,1975,1975,2
20240403,095500,6689649,1975,1975,1975,1975,0
20240403,095400,6689649,1975,1975,1975,1975,0
20240403,095300,6689649,1975,1975,1975,1975,0
20240403,095200,6689649,1975,1975,1975,1975,0
20240403,095100,6689649,1975,1975,1975,1975,0
20240403,095000,6689649,1975,1975,1975,1975,0
20240403,094900,6689649,1975,1975,1975,1975,0
20240403,094800,6689649,1975,1975,1975,1975,0
20240403,094700,6689649,1975,1975,1975,1975,0
20240403,094600,6689649,1975,1975,1975,1975,0
20240403,094500,6689649,1975,1975,1975,1975,0
20240403,094400,6689649,1975,1975,1975,1975,0
20240403,094300,6689649,1975,1975,1975,1975,0
20240403,094200,6689649,1975,1975,1975,1975,0
20240403,094100,6689649,1975,1975,1975,1975,0
20240403,094000,6689649,1975,1975,1975,1975,0
20240403,093900,6689649,1975,1975,1975,1975,405
20240403,093800,5889774,1975,1975,1975,1975,0
20240403,093700,5889774,1975,1975,1975,1975,0
20240403,093600,5889774,1975,1974,1975,1974,82
20240403,093500,5727846,1974,1974,1974,1974,0
20240403,093400,5727846,1974,1974,1974,1974,0
20240403,093300,5727846,1974,1974,1974,1974,0
20240403,093200,5727846,1974,1974,1974,1974,1200
20240403,093100,3359046,1975,1975,1975,1975,0
20240403,093000,3359046,1975,1975,1975,1975,0
20240403,092900,3359046,1975,1975,1975,1975,0
20240403,092800,3359046,1975,1975,1975,1975,0
20240403,092700,3359046,1975,1975,1975,1975,0
20240403,092600,3359046,1975,1975,1975,1975,0
20240403,092500,3359046,1975,1975,1975,1975,0
20240403,092400,3359046,1975,1975,1975,1975,0
20240403,092300,3359046,1975,1975,1975,1975,0
20240403,092200,3359046,1975,1975,1975,1975,0
20240403,092100,3359046,1975,1975,1975,1975,3
20240403,092000,3353121,1976,1976,1976,1976,1
20240403,091900,3351145,1976,1976,1976,1976,0
20240403,091800,3351145,1976,1976,1976,1976,5
20240403,091700,3341265,1976,1976,1976,1976,0
20240403,091600,3341265,1976,1976,1976,1976,800
20240403,091500,1760465,1975,1975,1975,1975,300
20240403,091400,1167965,1973,1973,1973,1973,329
20240403,091300,518848,1972,1972,1972,1972,0
20240403,091200,518848,1972,1972,1972,1972,0
20240403,091100,518848,1972,1972,1972,1972,0
20240403,091000,518848,1972,1972,1972,1972,0
20240403,090900,518848,1972,1972,1972,1972,0
20240403,090800,518848,1972,1972,1972,1972,18
20240403,090700,483352,1972,1972,1972,1972,0
20240403,090600,483352,1972,1972,1972,1972,0
20240403,090500,483352,1972,1972,1972,1972,0
20240403,090400,483352,1972,1972,1972,1972,0
20240403,090300,483352,1972,1972,1972,1972,1
20240403,090200,481380,1972,1972,1972,1972,4
20240403,090100,473492,1972,1972,1972,1972,0
20240403,090000,473492,1972,1973,1973,1972,240