KissMeData/123750/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,201800,52608056,1976,1976,1976,1976,189
20240425,201700,52608056,1976,1976,1976,1976,0
20240425,201600,52608056,1976,1976,1976,1976,0
20240425,201500,52608056,1976,1976,1976,1976,0
20240425,201400,52608056,1976,1976,1976,1976,0
20240425,201300,52608056,1976,1976,1976,1976,0
20240425,201200,52608056,1976,1976,1976,1976,0
20240425,201100,52608056,1976,1976,1976,1976,0
20240425,201000,52608056,1976,1976,1976,1976,0
20240425,200900,52608056,1976,1976,1976,1976,0
20240425,200800,52608056,1976,1976,1976,1976,0
20240425,200700,52608056,1976,1976,1976,1976,0
20240425,200600,52608056,1976,1976,1976,1976,0
20240425,200500,52608056,1976,1976,1976,1976,0
20240425,200400,52608056,1976,1976,1976,1976,0
20240425,200300,52608056,1976,1976,1976,1976,0
20240425,200200,52608056,1976,1976,1976,1976,0
20240425,200100,52608056,1976,1976,1976,1976,0
20240425,200000,52608056,1976,1976,1976,1976,0
20240425,195900,52608056,1976,1976,1976,1976,0
20240425,195800,52608056,1976,1976,1976,1976,0
20240425,195700,52608056,1976,1976,1976,1976,0
20240425,195600,52608056,1976,1976,1976,1976,0
20240425,195500,52608056,1976,1976,1976,1976,0
20240425,195400,52608056,1976,1976,1976,1976,0
20240425,195300,52608056,1976,1976,1976,1976,0
20240425,195200,52608056,1976,1976,1976,1976,0
20240425,195100,52608056,1976,1976,1976,1976,0
20240425,195000,52608056,1976,1976,1976,1976,0
20240425,194900,52608056,1976,1976,1976,1976,0
20240425,194800,52608056,1976,1976,1976,1976,189
20240425,194700,52608056,1976,1976,1976,1976,0
20240425,194600,52608056,1976,1976,1976,1976,0
20240425,194500,52608056,1976,1976,1976,1976,0
20240425,194400,52608056,1976,1976,1976,1976,0
20240425,194300,52608056,1976,1976,1976,1976,0
20240425,194200,52608056,1976,1976,1976,1976,0
20240425,194100,52608056,1976,1976,1976,1976,0
20240425,194000,52608056,1976,1976,1976,1976,0
20240425,193900,52608056,1976,1976,1976,1976,0
20240425,193800,52608056,1976,1976,1976,1976,0
20240425,193700,52608056,1976,1976,1976,1976,0
20240425,193600,52608056,1976,1976,1976,1976,0
20240425,193500,52608056,1976,1976,1976,1976,0
20240425,193400,52608056,1976,1976,1976,1976,0
20240425,193300,52608056,1976,1976,1976,1976,0
20240425,193200,52608056,1976,1976,1976,1976,0
20240425,193100,52608056,1976,1976,1976,1976,0
20240425,193000,52608056,1976,1976,1976,1976,0
20240425,192900,52608056,1976,1976,1976,1976,0
20240425,192800,52608056,1976,1976,1976,1976,0
20240425,192700,52608056,1976,1976,1976,1976,0
20240425,192600,52608056,1976,1976,1976,1976,0
20240425,192500,52608056,1976,1976,1976,1976,0
20240425,192400,52608056,1976,1976,1976,1976,0
20240425,192300,52608056,1976,1976,1976,1976,0
20240425,192200,52608056,1976,1976,1976,1976,0
20240425,192100,52608056,1976,1976,1976,1976,0
20240425,192000,52608056,1976,1976,1976,1976,0
20240425,191900,52608056,1976,1976,1976,1976,0
20240425,191800,52608056,1976,1976,1976,1976,189
20240425,191700,52608056,1976,1976,1976,1976,0
20240425,191600,52608056,1976,1976,1976,1976,0
20240425,191500,52608056,1976,1976,1976,1976,0
20240425,191400,52608056,1976,1976,1976,1976,0
20240425,191300,52608056,1976,1976,1976,1976,0
20240425,191200,52608056,1976,1976,1976,1976,0
20240425,191100,52608056,1976,1976,1976,1976,0
20240425,191000,52608056,1976,1976,1976,1976,0
20240425,190900,52608056,1976,1976,1976,1976,0
20240425,190800,52608056,1976,1976,1976,1976,0
20240425,190700,52608056,1976,1976,1976,1976,0
20240425,190600,52608056,1976,1976,1976,1976,0
20240425,190500,52608056,1976,1976,1976,1976,0
20240425,190400,52608056,1976,1976,1976,1976,0
20240425,190300,52608056,1976,1976,1976,1976,0
20240425,190200,52608056,1976,1976,1976,1976,0
20240425,190100,52608056,1976,1976,1976,1976,0
20240425,190000,52608056,1976,1976,1976,1976,0
20240425,185900,52608056,1976,1976,1976,1976,0
20240425,185800,52608056,1976,1976,1976,1976,0
20240425,185700,52608056,1976,1976,1976,1976,0
20240425,185600,52608056,1976,1976,1976,1976,0
20240425,185500,52608056,1976,1976,1976,1976,0
20240425,185400,52608056,1976,1976,1976,1976,0
20240425,185300,52608056,1976,1976,1976,1976,0
20240425,185200,52608056,1976,1976,1976,1976,0
20240425,185100,52608056,1976,1976,1976,1976,0
20240425,185000,52608056,1976,1976,1976,1976,0
20240425,184900,52608056,1976,1976,1976,1976,0
20240425,184800,52608056,1976,1976,1976,1976,189
20240425,184700,52608056,1976,1976,1976,1976,0
20240425,184600,52608056,1976,1976,1976,1976,0
20240425,184500,52608056,1976,1976,1976,1976,0
20240425,184400,52608056,1976,1976,1976,1976,0
20240425,184300,52608056,1976,1976,1976,1976,0
20240425,184200,52608056,1976,1976,1976,1976,0
20240425,184100,52608056,1976,1976,1976,1976,0
20240425,184000,52608056,1976,1976,1976,1976,0
20240425,183900,52608056,1976,1976,1976,1976,0
20240425,183800,52608056,1976,1976,1976,1976,0
20240425,183700,52608056,1976,1976,1976,1976,0
20240425,183600,52608056,1976,1976,1976,1976,0
20240425,183500,52608056,1976,1976,1976,1976,0
20240425,183400,52608056,1976,1976,1976,1976,0
20240425,183300,52608056,1976,1976,1976,1976,0
20240425,183200,52608056,1976,1976,1976,1976,0
20240425,183100,52608056,1976,1976,1976,1976,0
20240425,183000,52608056,1976,1976,1976,1976,0
20240425,182900,52608056,1976,1976,1976,1976,0
20240425,182800,52608056,1976,1976,1976,1976,0
20240425,182700,52608056,1976,1976,1976,1976,0
20240425,182600,52608056,1976,1976,1976,1976,0
20240425,182500,52608056,1976,1976,1976,1976,0
20240425,182400,52608056,1976,1976,1976,1976,0
20240425,182300,52608056,1976,1976,1976,1976,0
20240425,182200,52608056,1976,1976,1976,1976,0
20240425,182100,52608056,1976,1976,1976,1976,0
20240425,182000,52608056,1976,1976,1976,1976,0
20240425,181900,52608056,1976,1976,1976,1976,0
20240425,181800,52608056,1976,1976,1976,1976,189
20240425,181700,52608056,1976,1976,1976,1976,0
20240425,181600,52608056,1976,1976,1976,1976,0
20240425,181500,52608056,1976,1976,1976,1976,0
20240425,181400,52608056,1976,1976,1976,1976,0
20240425,181300,52608056,1976,1976,1976,1976,0
20240425,181200,52608056,1976,1976,1976,1976,0
20240425,181100,52608056,1976,1976,1976,1976,0
20240425,181000,52608056,1976,1976,1976,1976,0
20240425,180900,52608056,1976,1976,1976,1976,0
20240425,180800,52608056,1976,1976,1976,1976,0
20240425,180700,52608056,1976,1976,1976,1976,0
20240425,180600,52608056,1976,1976,1976,1976,0
20240425,180500,52608056,1976,1976,1976,1976,0
20240425,180400,52608056,1976,1976,1976,1976,0
20240425,180300,52608056,1976,1976,1976,1976,0
20240425,180200,52608056,1976,1976,1976,1976,0
20240425,180100,52608056,1976,1976,1976,1976,0
20240425,180000,52608056,1976,1976,1976,1976,0
20240425,175900,52608056,1976,1976,1976,1976,0
20240425,175800,52608056,1976,1976,1976,1976,0
20240425,175700,52608056,1976,1976,1976,1976,0
20240425,175600,52608056,1976,1976,1976,1976,0
20240425,175500,52608056,1976,1976,1976,1976,0
20240425,175400,52608056,1976,1976,1976,1976,0
20240425,175300,52608056,1976,1976,1976,1976,0
20240425,175200,52608056,1976,1976,1976,1976,0
20240425,175100,52608056,1976,1976,1976,1976,0
20240425,175000,52608056,1976,1976,1976,1976,0
20240425,174900,52608056,1976,1976,1976,1976,0
20240425,174800,52608056,1976,1976,1976,1976,189
20240425,174700,52608056,1976,1976,1976,1976,0
20240425,174600,52608056,1976,1976,1976,1976,0
20240425,174500,52608056,1976,1976,1976,1976,0
20240425,174400,52608056,1976,1976,1976,1976,0
20240425,174300,52608056,1976,1976,1976,1976,0
20240425,174200,52608056,1976,1976,1976,1976,0
20240425,174100,52608056,1976,1976,1976,1976,0
20240425,174000,52608056,1976,1976,1976,1976,0
20240425,173900,52608056,1976,1976,1976,1976,0
20240425,173800,52608056,1976,1976,1976,1976,0
20240425,173700,52608056,1976,1976,1976,1976,0
20240425,173600,52608056,1976,1976,1976,1976,0
20240425,173500,52608056,1976,1976,1976,1976,0
20240425,173400,52608056,1976,1976,1976,1976,0
20240425,173300,52608056,1976,1976,1976,1976,0
20240425,173200,52608056,1976,1976,1976,1976,0
20240425,173100,52608056,1976,1976,1976,1976,0
20240425,173000,52608056,1976,1976,1976,1976,0
20240425,172900,52608056,1976,1976,1976,1976,0
20240425,172800,52608056,1976,1976,1976,1976,0
20240425,172700,52608056,1976,1976,1976,1976,0
20240425,172600,52608056,1976,1976,1976,1976,0
20240425,172500,52608056,1976,1976,1976,1976,0
20240425,172400,52608056,1976,1976,1976,1976,0
20240425,172300,52608056,1976,1976,1976,1976,0
20240425,172200,52608056,1976,1976,1976,1976,0
20240425,172100,52608056,1976,1976,1976,1976,0
20240425,172000,52608056,1976,1976,1976,1976,0
20240425,171900,52608056,1976,1976,1976,1976,0
20240425,171800,52608056,1976,1976,1976,1976,189
20240425,171700,52608056,1976,1976,1976,1976,0
20240425,171600,52608056,1976,1976,1976,1976,0
20240425,171500,52608056,1976,1976,1976,1976,0
20240425,171400,52608056,1976,1976,1976,1976,0
20240425,171300,52608056,1976,1976,1976,1976,0
20240425,171200,52608056,1976,1976,1976,1976,0
20240425,171100,52608056,1976,1976,1976,1976,0
20240425,171000,52608056,1976,1976,1976,1976,0
20240425,170900,52608056,1976,1976,1976,1976,0
20240425,170800,52608056,1976,1976,1976,1976,0
20240425,170700,52608056,1976,1976,1976,1976,0
20240425,170600,52608056,1976,1976,1976,1976,0
20240425,170500,52608056,1976,1976,1976,1976,0
20240425,170400,52608056,1976,1976,1976,1976,0
20240425,170300,52608056,1976,1976,1976,1976,0
20240425,170200,52608056,1976,1976,1976,1976,0
20240425,170100,52608056,1976,1976,1976,1976,0
20240425,170000,52608056,1976,1976,1976,1976,0
20240425,165900,52608056,1976,1976,1976,1976,0
20240425,165800,52608056,1976,1976,1976,1976,0
20240425,165700,52608056,1976,1976,1976,1976,0
20240425,165600,52608056,1976,1976,1976,1976,0
20240425,165500,52608056,1976,1976,1976,1976,0
20240425,165400,52608056,1976,1976,1976,1976,0
20240425,165300,52608056,1976,1976,1976,1976,0
20240425,165200,52608056,1976,1976,1976,1976,0
20240425,165100,52608056,1976,1976,1976,1976,0
20240425,165000,52608056,1976,1976,1976,1976,0
20240425,164900,52608056,1976,1976,1976,1976,0
20240425,164800,52608056,1976,1976,1976,1976,189
20240425,164700,52608056,1976,1976,1976,1976,0
20240425,164600,52608056,1976,1976,1976,1976,0
20240425,164500,52608056,1976,1976,1976,1976,0
20240425,164400,52608056,1976,1976,1976,1976,0
20240425,164300,52608056,1976,1976,1976,1976,0
20240425,164200,52608056,1976,1976,1976,1976,0
20240425,164100,52608056,1976,1976,1976,1976,0
20240425,164000,52608056,1976,1976,1976,1976,0
20240425,163900,52608056,1976,1976,1976,1976,0
20240425,163800,52608056,1976,1976,1976,1976,0
20240425,163700,52608056,1976,1976,1976,1976,0
20240425,163600,52608056,1976,1976,1976,1976,0
20240425,163500,52608056,1976,1976,1976,1976,0
20240425,163400,52608056,1976,1976,1976,1976,0
20240425,163300,52608056,1976,1976,1976,1976,0
20240425,163200,52608056,1976,1976,1976,1976,0
20240425,163100,52608056,1976,1976,1976,1976,0
20240425,163000,52608056,1976,1976,1976,1976,0
20240425,162900,52608056,1976,1976,1976,1976,0
20240425,162800,52608056,1976,1976,1976,1976,0
20240425,162700,52608056,1976,1976,1976,1976,0
20240425,162600,52608056,1976,1976,1976,1976,0
20240425,162500,52608056,1976,1976,1976,1976,0
20240425,162400,52608056,1976,1976,1976,1976,0
20240425,162300,52608056,1976,1976,1976,1976,0
20240425,162200,52608056,1976,1976,1976,1976,0
20240425,162100,52608056,1976,1976,1976,1976,0
20240425,162000,52608056,1976,1976,1976,1976,0
20240425,161900,52608056,1976,1976,1976,1976,0
20240425,161800,52608056,1976,1976,1976,1976,189
20240425,161700,52608056,1976,1976,1976,1976,0
20240425,161600,52608056,1976,1976,1976,1976,0
20240425,161500,52608056,1976,1976,1976,1976,0
20240425,161400,52608056,1976,1976,1976,1976,0
20240425,161300,52608056,1976,1976,1976,1976,0
20240425,161200,52608056,1976,1976,1976,1976,0
20240425,161100,52608056,1976,1976,1976,1976,0
20240425,161000,52608056,1976,1976,1976,1976,0
20240425,160900,52608056,1976,1976,1976,1976,0
20240425,160800,52608056,1976,1976,1976,1976,0
20240425,160700,52608056,1976,1976,1976,1976,0
20240425,160600,52608056,1976,1976,1976,1976,0
20240425,160500,52608056,1976,1976,1976,1976,0
20240425,160400,52608056,1976,1976,1976,1976,0
20240425,160300,52608056,1976,1976,1976,1976,0
20240425,160200,52608056,1976,1976,1976,1976,0
20240425,160100,52608056,1976,1976,1976,1976,0
20240425,160000,52608056,1976,1976,1976,1976,0
20240425,155900,52608056,1976,1976,1976,1976,0
20240425,155800,52608056,1976,1976,1976,1976,0
20240425,155700,52608056,1976,1976,1976,1976,0
20240425,155600,52608056,1976,1976,1976,1976,0
20240425,155500,52608056,1976,1976,1976,1976,0
20240425,155400,52608056,1976,1976,1976,1976,0
20240425,155300,52608056,1976,1976,1976,1976,0
20240425,155200,52608056,1976,1976,1976,1976,0
20240425,155100,52608056,1976,1976,1976,1976,0
20240425,155000,52608056,1976,1976,1976,1976,0
20240425,154900,52608056,1976,1976,1976,1976,0
20240425,154800,52608056,1976,1976,1976,1976,189
20240425,154700,52608056,1976,1976,1976,1976,0
20240425,154600,52608056,1976,1976,1976,1976,0
20240425,154500,52608056,1976,1976,1976,1976,0
20240425,154400,52608056,1976,1976,1976,1976,0
20240425,154300,52608056,1976,1976,1976,1976,0
20240425,154200,52608056,1976,1976,1976,1976,0
20240425,154100,52608056,1976,1976,1976,1976,0
20240425,154000,52608056,1976,1976,1976,1976,0
20240425,153900,52608056,1976,1976,1976,1976,0
20240425,153800,52608056,1976,1976,1976,1976,0
20240425,153700,52608056,1976,1976,1976,1976,0
20240425,153600,52608056,1976,1976,1976,1976,0
20240425,153500,52608056,1976,1976,1976,1976,0
20240425,153400,52608056,1976,1976,1976,1976,0
20240425,153300,52608056,1976,1976,1976,1976,0
20240425,153200,52608056,1976,1976,1976,1976,0
20240425,153100,52608056,1976,1976,1976,1976,0
20240425,153000,52608056,1976,1976,1976,1976,189
20240425,152900,52234592,1971,1971,1971,1971,0
20240425,152800,52234592,1971,1971,1971,1971,0
20240425,152700,52234592,1971,1971,1971,1971,0
20240425,152600,52234592,1971,1971,1971,1971,0
20240425,152500,52234592,1971,1971,1971,1971,0
20240425,152400,52234592,1971,1971,1971,1971,0
20240425,152300,52234592,1971,1971,1971,1971,0
20240425,152200,52234592,1971,1971,1971,1971,0
20240425,152100,52234592,1971,1971,1971,1971,0
20240425,152000,52234592,1971,1971,1971,1971,0
20240425,151900,52234592,1971,1971,1971,1971,0
20240425,151800,52234592,1971,1971,1971,1971,0
20240425,151700,52234592,1971,1971,1971,1971,5
20240425,151600,52224737,1971,1971,1971,1971,9
20240425,151500,52206998,1971,1971,1971,1971,0
20240425,151400,52206998,1971,1970,1971,1970,497
20240425,151300,51227728,1961,1961,1961,1961,0
20240425,151200,51227728,1961,1961,1961,1961,0
20240425,151100,51227728,1961,1961,1961,1961,0
20240425,151000,51227728,1961,1962,1962,1961,129
20240425,150900,50974758,1961,1961,1961,1961,0
20240425,150800,50974758,1961,1963,1963,1961,208
20240425,150700,50566820,1962,1962,1962,1962,0
20240425,150600,50566820,1962,1962,1962,1962,9
20240425,150500,50549162,1962,1962,1962,1962,0
20240425,150400,50549162,1962,1962,1962,1962,0
20240425,150300,50549162,1962,1962,1962,1962,0
20240425,150200,50549162,1962,1962,1962,1962,0
20240425,150100,50549162,1962,1962,1962,1962,0
20240425,150000,50549162,1962,1962,1962,1962,0
20240425,145900,50549162,1962,1962,1962,1962,0
20240425,145800,50549162,1962,1962,1962,1962,0
20240425,145700,50549162,1962,1962,1962,1962,0
20240425,145600,50549162,1962,1962,1962,1962,0
20240425,145500,50549162,1962,1962,1962,1962,28
20240425,145400,50494226,1962,1962,1962,1962,0
20240425,145300,50494226,1962,1962,1962,1962,18
20240425,145200,50458910,1970,1970,1970,1970,0
20240425,145100,50458910,1970,1970,1970,1970,0
20240425,145000,50458910,1970,1970,1970,1970,0
20240425,144900,50458910,1970,1970,1970,1970,0
20240425,144800,50458910,1970,1970,1970,1970,0
20240425,144700,50458910,1970,1970,1970,1970,0
20240425,144600,50458910,1970,1970,1970,1970,0
20240425,144500,50458910,1970,1970,1970,1970,0
20240425,144400,50458910,1970,1970,1970,1970,0
20240425,144300,50458910,1970,1970,1970,1970,0
20240425,144200,50458910,1970,1970,1970,1970,0
20240425,144100,50458910,1970,1970,1970,1970,0
20240425,144000,50458910,1970,1970,1970,1970,1
20240425,143900,50456940,1961,1961,1961,1961,0
20240425,143800,50456940,1961,1961,1961,1961,0
20240425,143700,50456940,1961,1961,1961,1961,0
20240425,143600,50456940,1961,1961,1961,1961,0
20240425,143500,50456940,1961,1968,1968,1961,535
20240425,143400,49406854,1967,1967,1967,1967,0
20240425,143300,49406854,1967,1967,1967,1967,0
20240425,143200,49406854,1967,1967,1967,1967,0
20240425,143100,49406854,1967,1970,1970,1967,627
20240425,143000,48172775,1970,1971,1971,1970,326
20240425,142900,47530554,1971,1971,1971,1971,1600
20240425,142800,44376954,1972,1972,1972,1972,465
20240425,142700,43459974,1973,1973,1973,1973,0
20240425,142600,43459974,1973,1973,1973,1973,0
20240425,142500,43459974,1973,1973,1973,1973,0
20240425,142400,43459974,1973,1973,1973,1973,0
20240425,142300,43459974,1973,1973,1973,1973,0
20240425,142200,43459974,1973,1973,1973,1973,0
20240425,142100,43459974,1973,1973,1973,1973,0
20240425,142000,43459974,1973,1973,1973,1973,0
20240425,141900,43459974,1973,1973,1973,1973,0
20240425,141800,43459974,1973,1973,1973,1973,1
20240425,141700,43458001,1973,1973,1973,1973,0
20240425,141600,43458001,1973,1973,1973,1973,360
20240425,141500,42747721,1976,1976,1976,1976,0
20240425,141400,42747721,1976,1976,1976,1976,1
20240425,141300,42745745,1973,1976,1976,1973,429
20240425,141200,41899322,1976,1976,1976,1976,0
20240425,141100,41899322,1976,1976,1976,1976,2
20240425,141000,41895370,1974,1974,1974,1974,1
20240425,140900,41893396,1974,1974,1974,1974,0
20240425,140800,41893396,1974,1974,1974,1974,0
20240425,140700,41893396,1974,1974,1974,1974,0
20240425,140600,41893396,1974,1974,1974,1974,9
20240425,140500,41875630,1976,1976,1976,1976,2
20240425,140400,41871678,1976,1976,1976,1976,0
20240425,140300,41871678,1976,1976,1976,1976,2
20240425,140200,41867726,1974,1974,1974,1974,0
20240425,140100,41867726,1974,1974,1974,1974,2
20240425,140000,41863778,1974,1974,1974,1974,2
20240425,135900,41859830,1974,1974,1974,1974,2
20240425,135800,41855882,1974,1974,1974,1974,2
20240425,135700,41851934,1974,1974,1974,1974,3
20240425,135600,41846012,1974,1974,1974,1974,1
20240425,135500,41844038,1974,1976,1976,1974,1051
20240425,135400,39768847,1976,1976,1976,1976,0
20240425,135300,39768847,1976,1976,1976,1976,2
20240425,135200,39764895,1976,1976,1976,1976,2
20240425,135100,39760943,1976,1976,1976,1976,2
20240425,135000,39756991,1976,1976,1976,1976,302
20240425,134900,39160239,1976,1976,1976,1976,2
20240425,134800,39156287,1976,1976,1976,1976,2
20240425,134700,39152335,1976,1976,1976,1976,2
20240425,134600,39148383,1976,1976,1976,1976,2
20240425,134500,39144431,1976,1976,1976,1976,0
20240425,134400,39144431,1976,1976,1976,1976,2
20240425,134300,39140479,1976,1976,1976,1976,2
20240425,134200,39136527,1976,1976,1976,1976,0
20240425,134100,39136527,1976,1976,1976,1976,253
20240425,134000,38636599,1979,1979,1979,1979,0
20240425,133900,38636599,1979,1979,1979,1979,0
20240425,133800,38636599,1979,1979,1979,1979,116
20240425,133700,38407035,1977,1977,1977,1977,0
20240425,133600,38407035,1977,1977,1977,1977,0
20240425,133500,38407035,1977,1977,1977,1977,0
20240425,133400,38407035,1977,1977,1977,1977,0
20240425,133300,38407035,1977,1977,1977,1977,233
20240425,133200,37946394,1977,1977,1977,1977,0
20240425,133100,37946394,1977,1977,1977,1977,13
20240425,133000,37920693,1977,1977,1977,1977,0
20240425,132900,37920693,1977,1977,1977,1977,0
20240425,132800,37920693,1977,1977,1977,1977,0
20240425,132700,37920693,1977,1977,1977,1977,0
20240425,132600,37920693,1977,1977,1977,1977,0
20240425,132500,37920693,1977,1977,1977,1977,0
20240425,132400,37920693,1977,1977,1977,1977,0
20240425,132300,37920693,1977,1977,1977,1977,163
20240425,132200,37598442,1979,1979,1979,1979,0
20240425,132100,37598442,1979,1979,1979,1979,0
20240425,132000,37598442,1979,1979,1979,1979,1
20240425,131900,37596463,1977,1977,1977,1977,0
20240425,131800,37596463,1977,1977,1977,1977,0
20240425,131700,37596463,1977,1977,1977,1977,0
20240425,131600,37596463,1977,1977,1977,1977,0
20240425,131500,37596463,1977,1978,1978,1977,200
20240425,131400,37201049,1977,1977,1977,1977,0
20240425,131300,37201049,1977,1977,1977,1977,0
20240425,131200,37201049,1977,1977,1977,1977,0
20240425,131100,37201049,1977,1980,1980,1977,530
20240425,131000,36152425,1989,1989,1989,1989,0
20240425,130900,36152425,1989,1989,1989,1989,0
20240425,130800,36152425,1989,1989,1989,1989,0
20240425,130700,36152425,1989,1989,1989,1989,0
20240425,130600,36152425,1989,1989,1989,1989,0
20240425,130500,36152425,1989,1989,1989,1989,0
20240425,130400,36152425,1989,1989,1989,1989,0
20240425,130300,36152425,1989,1989,1989,1989,0
20240425,130200,36152425,1989,1989,1989,1989,0
20240425,130100,36152425,1989,1989,1989,1989,0
20240425,130000,36152425,1989,1989,1989,1989,0
20240425,125900,36152425,1989,1989,1989,1989,0
20240425,125800,36152425,1989,1989,1989,1989,0
20240425,125700,36152425,1989,1989,1989,1989,36
20240425,125600,36080821,1999,1999,1999,1999,0
20240425,125500,36080821,1999,1999,1999,1999,0
20240425,125400,36080821,1999,1999,1999,1999,0
20240425,125300,36080821,1999,1999,1999,1999,0
20240425,125200,36080821,1999,1999,1999,1999,0
20240425,125100,36080821,1999,1999,1999,1999,0
20240425,125000,36080821,1999,1999,1999,1999,0
20240425,124900,36080821,1999,1999,1999,1999,0
20240425,124800,36080821,1999,1999,1999,1999,0
20240425,124700,36080821,1999,1999,1999,1999,0
20240425,124600,36080821,1999,1999,1999,1999,0
20240425,124500,36080821,1999,1999,1999,1999,0
20240425,124400,36080821,1999,1999,1999,1999,0
20240425,124300,36080821,1999,1999,1999,1999,0
20240425,124200,36080821,1999,1995,1999,1995,469
20240425,124100,35143410,1992,1992,1992,1992,1
20240425,124000,35141418,1989,1989,1989,1989,0
20240425,123900,35141418,1989,1985,1989,1985,2236
20240425,123800,30702937,1980,1980,1980,1980,0
20240425,123700,30702937,1980,1980,1980,1980,0
20240425,123600,30702937,1980,1985,1985,1980,45
20240425,123500,30613787,2000,2000,2000,2000,0
20240425,123400,30613787,2000,2000,2000,2000,0
20240425,123300,30613787,2000,2000,2000,2000,0
20240425,123200,30613787,2000,2000,2000,2000,0
20240425,123100,30613787,2000,2000,2000,2000,0
20240425,123000,30613787,2000,2000,2000,2000,0
20240425,122900,30613787,2000,1999,2000,1999,25
20240425,122800,30563804,2000,1981,2000,1981,3941
20240425,122700,22731422,1981,1981,1981,1981,0
20240425,122600,22731422,1981,1981,1981,1981,0
20240425,122500,22731422,1981,1980,1981,1980,520
20240425,122400,21701340,1980,1980,1980,1980,0
20240425,122300,21701340,1980,1980,1980,1980,0
20240425,122200,21701340,1980,1980,1980,1980,50
20240425,122100,21602340,1980,1980,1980,1980,0
20240425,122000,21602340,1980,1980,1980,1980,0
20240425,121900,21602340,1980,1980,1980,1980,0
20240425,121800,21602340,1980,1980,1980,1980,0
20240425,121700,21602340,1980,1980,1980,1980,0
20240425,121600,21602340,1980,1980,1980,1980,0
20240425,121500,21602340,1980,1980,1980,1980,0
20240425,121400,21602340,1980,1980,1980,1980,0
20240425,121300,21602340,1980,1980,1980,1980,0
20240425,121200,21602340,1980,1980,1980,1980,0
20240425,121100,21602340,1980,1980,1980,1980,0
20240425,121000,21602340,1980,1980,1980,1980,0
20240425,120900,21602340,1980,1980,1980,1980,0
20240425,120800,21602340,1980,1980,1980,1980,0
20240425,120700,21602340,1980,1980,1980,1980,0
20240425,120600,21602340,1980,1980,1980,1980,2
20240425,120500,21598380,1976,1976,1976,1976,0
20240425,120400,21598380,1976,1976,1976,1976,0
20240425,120300,21598380,1976,1976,1976,1976,0
20240425,120200,21598380,1976,1976,1976,1976,0
20240425,120100,21598380,1976,1976,1976,1976,0
20240425,120000,21598380,1976,1976,1976,1976,0
20240425,115900,21598380,1976,1976,1976,1976,0
20240425,115800,21598380,1976,1976,1976,1976,0
20240425,115700,21598380,1976,1976,1976,1976,18
20240425,115600,21562812,1976,1976,1976,1976,0
20240425,115500,21562812,1976,1976,1976,1976,1
20240425,115400,21560836,1975,1975,1975,1975,1
20240425,115300,21558861,1976,1976,1976,1976,0
20240425,115200,21558861,1976,1976,1976,1976,2
20240425,115100,21554909,1976,1976,1976,1976,304
20240425,115000,20954205,1976,1976,1976,1976,0
20240425,114900,20954205,1976,1975,1976,1975,2
20240425,114800,20950254,1976,1976,1976,1976,0
20240425,114700,20950254,1976,1976,1976,1976,0
20240425,114600,20950254,1976,1976,1976,1976,0
20240425,114500,20950254,1976,1976,1976,1976,0
20240425,114400,20950254,1976,1976,1976,1976,0
20240425,114300,20950254,1976,1975,1976,1975,2
20240425,114200,20946303,1976,1976,1976,1976,0
20240425,114100,20946303,1976,1976,1976,1976,1
20240425,114000,20944327,1975,1975,1975,1975,0
20240425,113900,20944327,1975,1975,1975,1975,0
20240425,113800,20944327,1975,1975,1975,1975,0
20240425,113700,20944327,1975,1975,1975,1975,1
20240425,113600,20942352,1976,1976,1976,1976,0
20240425,113500,20942352,1976,1976,1976,1976,0
20240425,113400,20942352,1976,1976,1976,1976,0
20240425,113300,20942352,1976,1976,1976,1976,0
20240425,113200,20942352,1976,1975,1976,1975,2
20240425,113100,20938401,1976,1976,1976,1976,0
20240425,113000,20938401,1976,1976,1976,1976,3
20240425,112900,20932473,1974,1975,1975,1974,300
20240425,112800,20340259,1976,1976,1976,1976,91
20240425,112700,20160443,1976,1976,1976,1976,0
20240425,112600,20160443,1976,1980,1980,1976,441
20240425,112500,19287267,1981,1981,1981,1981,0
20240425,112400,19287267,1981,1981,1981,1981,1
20240425,112300,19285286,1980,1980,1980,1980,0
20240425,112200,19285286,1980,1980,1980,1980,0
20240425,112100,19285286,1980,1980,1980,1980,1
20240425,112000,19283306,1980,1980,1980,1980,0
20240425,111900,19283306,1980,1980,1980,1980,0
20240425,111800,19283306,1980,1980,1980,1980,0
20240425,111700,19283306,1980,1980,1980,1980,0
20240425,111600,19283306,1980,1980,1980,1980,0
20240425,111500,19283306,1980,1980,1980,1980,1
20240425,111400,19281326,1980,1980,1980,1980,50
20240425,111300,19182326,1981,1981,1981,1981,1
20240425,111200,19180345,1980,1980,1980,1980,0
20240425,111100,19180345,1980,1980,1980,1980,0
20240425,111000,19180345,1980,1980,1980,1980,19
20240425,110900,19142725,1980,1976,1980,1976,2
20240425,110800,19138769,1980,1980,1980,1980,1
20240425,110700,19136789,1980,1980,1980,1980,0
20240425,110600,19136789,1980,1980,1980,1980,0
20240425,110500,19136789,1980,1980,1980,1980,0
20240425,110400,19136789,1980,1980,1980,1980,20
20240425,110300,19097189,1975,1975,1975,1975,76
20240425,110200,18947089,1974,1974,1974,1974,0
20240425,110100,18947089,1974,1974,1974,1974,0
20240425,110000,18947089,1974,1974,1974,1974,0
20240425,105900,18947089,1974,1974,1974,1974,0
20240425,105800,18947089,1974,1974,1974,1974,0
20240425,105700,18947089,1974,1974,1974,1974,1
20240425,105600,18945115,1975,1975,1975,1975,0
20240425,105500,18945115,1975,1975,1975,1975,0
20240425,105400,18945115,1975,1975,1975,1975,0
20240425,105300,18945115,1975,1975,1975,1975,102
20240425,105200,18743665,1974,1974,1974,1974,1
20240425,105100,18741691,1975,1975,1975,1975,2
20240425,105000,18737741,1974,1974,1974,1974,125
20240425,104900,18490991,1974,1974,1974,1974,0
20240425,104800,18490991,1974,1974,1974,1974,0
20240425,104700,18490991,1974,1974,1974,1974,64
20240425,104600,18364655,1974,1974,1974,1974,1
20240425,104500,18362681,1975,1975,1975,1975,0
20240425,104400,18362681,1975,1975,1975,1975,0
20240425,104300,18362681,1975,1975,1975,1975,1
20240425,104200,18360706,1974,1974,1974,1974,128
20240425,104100,18108034,1974,1974,1974,1974,1
20240425,104000,18106060,1974,1974,1974,1974,49
20240425,103900,18009334,1974,1974,1974,1974,0
20240425,103800,18009334,1974,1974,1974,1974,0
20240425,103700,18009334,1974,1974,1974,1974,0
20240425,103600,18009334,1974,1974,1974,1974,0
20240425,103500,18009334,1974,1974,1974,1974,1
20240425,103400,18007360,1975,1975,1975,1975,0
20240425,103300,18007360,1975,1975,1975,1975,0
20240425,103200,18007360,1975,1975,1975,1975,0
20240425,103100,18007360,1975,1975,1975,1975,25
20240425,103000,17957985,1977,1977,1977,1977,0
20240425,102900,17957985,1977,1975,1977,1975,67
20240425,102800,17825630,1975,1975,1975,1975,0
20240425,102700,17825630,1975,1976,1976,1975,341
20240425,102600,17151864,1977,1977,1977,1977,27
20240425,102500,17098485,1976,1976,1976,1976,214
20240425,102400,16675621,1977,1978,1978,1977,1497
20240425,102300,13715387,1978,1978,1978,1978,300
20240425,102200,13121987,1978,1980,1980,1978,646
20240425,102100,11843494,1980,1980,1980,1980,0
20240425,102000,11843494,1980,1980,1980,1980,0
20240425,101900,11843494,1980,1980,1980,1980,10
20240425,101800,11823694,1980,1980,1980,1980,2
20240425,101700,11819734,1979,1979,1979,1979,0
20240425,101600,11819734,1979,1979,1979,1979,0
20240425,101500,11819734,1979,1979,1979,1979,230
20240425,101400,11364564,1979,1979,1979,1979,0
20240425,101300,11364564,1979,1979,1979,1979,0
20240425,101200,11364564,1979,1979,1979,1979,2
20240425,101100,11360606,1979,1979,1979,1979,0
20240425,101000,11360606,1979,1979,1979,1979,0
20240425,100900,11360606,1979,1979,1979,1979,0
20240425,100800,11360606,1979,1979,1979,1979,0
20240425,100700,11360606,1979,1979,1979,1979,2
20240425,100600,11356648,1979,1979,1979,1979,0
20240425,100500,11356648,1979,1979,1979,1979,0
20240425,100400,11356648,1979,1979,1979,1979,0
20240425,100300,11356648,1979,1979,1979,1979,0
20240425,100200,11356648,1979,1979,1979,1979,0
20240425,100100,11356648,1979,1983,1983,1979,3
20240425,100000,11350707,1981,1981,1981,1981,0
20240425,095900,11350707,1981,1981,1981,1981,0
20240425,095800,11350707,1981,1981,1981,1981,0
20240425,095700,11350707,1981,1981,1981,1981,60
20240425,095600,11231847,1980,1981,1981,1980,2
20240425,095500,11227886,1979,1980,1980,1979,662
20240425,095400,9917128,1980,1980,1980,1980,0
20240425,095300,9917128,1980,1980,1980,1980,0
20240425,095200,9917128,1980,1980,1980,1980,61
20240425,095100,9796348,1979,1979,1979,1979,0
20240425,095000,9796348,1979,1979,1979,1979,2
20240425,094900,9792390,1980,1979,1980,1979,11
20240425,094800,9770620,1980,1980,1980,1980,0
20240425,094700,9770620,1980,1980,1980,1980,0
20240425,094600,9770620,1980,1980,1980,1980,0
20240425,094500,9770620,1980,1980,1980,1980,0
20240425,094400,9770620,1980,1980,1980,1980,62
20240425,094300,9647860,1980,1980,1980,1980,0
20240425,094200,9647860,1980,1980,1980,1980,0
20240425,094100,9647860,1980,1980,1980,1980,0
20240425,094000,9647860,1980,1980,1980,1980,0
20240425,093900,9647860,1980,1980,1980,1980,0
20240425,093800,9647860,1980,1980,1980,1980,2
20240425,093700,9643900,1984,1984,1984,1984,0
20240425,093600,9643900,1984,1984,1984,1984,0
20240425,093500,9643900,1984,1984,1984,1984,387
20240425,093400,8876092,1978,1978,1978,1978,0
20240425,093300,8876092,1978,1978,1978,1978,0
20240425,093200,8876092,1978,1984,1984,1978,2155
20240425,093100,4600584,1977,1977,1977,1977,0
20240425,093000,4600584,1977,1977,1977,1977,0
20240425,092900,4600584,1977,1977,1977,1977,0
20240425,092800,4600584,1977,1977,1977,1977,0
20240425,092700,4600584,1977,1977,1977,1977,2
20240425,092600,4596630,1983,1983,1983,1983,0
20240425,092500,4596630,1983,1983,1983,1983,0
20240425,092400,4596630,1983,1983,1983,1983,0
20240425,092300,4596630,1983,1983,1983,1983,102
20240425,092200,4394364,1975,1975,1975,1975,0
20240425,092100,4394364,1975,1975,1975,1975,2
20240425,092000,4390414,1975,1975,1975,1975,0
20240425,091900,4390414,1975,1975,1975,1975,50
20240425,091800,4291664,1975,1975,1975,1975,133
20240425,091700,4028989,1973,1973,1973,1973,9
20240425,091600,4011232,1974,1975,1975,1974,5
20240425,091500,4001359,1976,1976,1976,1976,3
20240425,091400,3995431,1976,1976,1976,1976,0
20240425,091300,3995431,1976,1976,1976,1976,0
20240425,091200,3995431,1976,1976,1976,1976,0
20240425,091100,3995431,1976,1976,1976,1976,1
20240425,091000,3993455,1977,1977,1977,1977,2
20240425,090900,3989501,1979,1979,1979,1979,0
20240425,090800,3989501,1979,1979,1979,1979,0
20240425,090700,3989501,1979,1979,1979,1979,1
20240425,090600,3987522,1985,1985,1985,1985,1
20240425,090500,3985537,1985,1985,1985,1985,0
20240425,090400,3985537,1985,1985,1985,1985,0
20240425,090300,3985537,1985,1985,1985,1985,0
20240425,090200,3985537,1985,1985,1985,1985,236
20240425,090100,3517077,1979,1985,1998,1979,395
20240425,090000,2731970,1979,1983,1983,1979,1378