KissMeData/025890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,15483673,1983,1983,1983,1983,4
20241007,191400,15483673,1983,1983,1983,1983,0
20241007,191300,15483673,1983,1983,1983,1983,0
20241007,191200,15483673,1983,1983,1983,1983,0
20241007,191100,15483673,1983,1983,1983,1983,0
20241007,191000,15483673,1983,1983,1983,1983,0
20241007,190900,15483673,1983,1983,1983,1983,0
20241007,190800,15483673,1983,1983,1983,1983,0
20241007,190700,15483673,1983,1983,1983,1983,0
20241007,190600,15483673,1983,1983,1983,1983,0
20241007,190500,15483673,1983,1983,1983,1983,0
20241007,190400,15483673,1983,1983,1983,1983,0
20241007,190300,15483673,1983,1983,1983,1983,0
20241007,190200,15483673,1983,1983,1983,1983,0
20241007,190100,15483673,1983,1983,1983,1983,0
20241007,190000,15483673,1983,1983,1983,1983,0
20241007,185900,15483673,1983,1983,1983,1983,0
20241007,185800,15483673,1983,1983,1983,1983,0
20241007,185700,15483673,1983,1983,1983,1983,0
20241007,185600,15483673,1983,1983,1983,1983,0
20241007,185500,15483673,1983,1983,1983,1983,0
20241007,185400,15483673,1983,1983,1983,1983,0
20241007,185300,15483673,1983,1983,1983,1983,0
20241007,185200,15483673,1983,1983,1983,1983,0
20241007,185100,15483673,1983,1983,1983,1983,0
20241007,185000,15483673,1983,1983,1983,1983,0
20241007,184900,15483673,1983,1983,1983,1983,0
20241007,184800,15483673,1983,1983,1983,1983,0
20241007,184700,15483673,1983,1983,1983,1983,0
20241007,184600,15483673,1983,1983,1983,1983,0
20241007,184500,15483673,1983,1983,1983,1983,4
20241007,184400,15483673,1983,1983,1983,1983,0
20241007,184300,15483673,1983,1983,1983,1983,0
20241007,184200,15483673,1983,1983,1983,1983,0
20241007,184100,15483673,1983,1983,1983,1983,0
20241007,184000,15483673,1983,1983,1983,1983,0
20241007,183900,15483673,1983,1983,1983,1983,0
20241007,183800,15483673,1983,1983,1983,1983,0
20241007,183700,15483673,1983,1983,1983,1983,0
20241007,183600,15483673,1983,1983,1983,1983,0
20241007,183500,15483673,1983,1983,1983,1983,0
20241007,183400,15483673,1983,1983,1983,1983,0
20241007,183300,15483673,1983,1983,1983,1983,0
20241007,183200,15483673,1983,1983,1983,1983,0
20241007,183100,15483673,1983,1983,1983,1983,0
20241007,183000,15483673,1983,1983,1983,1983,0
20241007,182900,15483673,1983,1983,1983,1983,0
20241007,182800,15483673,1983,1983,1983,1983,0
20241007,182700,15483673,1983,1983,1983,1983,0
20241007,182600,15483673,1983,1983,1983,1983,0
20241007,182500,15483673,1983,1983,1983,1983,0
20241007,182400,15483673,1983,1983,1983,1983,0
20241007,182300,15483673,1983,1983,1983,1983,0
20241007,182200,15483673,1983,1983,1983,1983,0
20241007,182100,15483673,1983,1983,1983,1983,0
20241007,182000,15483673,1983,1983,1983,1983,0
20241007,181900,15483673,1983,1983,1983,1983,0
20241007,181800,15483673,1983,1983,1983,1983,0
20241007,181700,15483673,1983,1983,1983,1983,0
20241007,181600,15483673,1983,1983,1983,1983,0
20241007,181500,15483673,1983,1983,1983,1983,4
20241007,181400,15483673,1983,1983,1983,1983,0
20241007,181300,15483673,1983,1983,1983,1983,0
20241007,181200,15483673,1983,1983,1983,1983,0
20241007,181100,15483673,1983,1983,1983,1983,0
20241007,181000,15483673,1983,1983,1983,1983,0
20241007,180900,15483673,1983,1983,1983,1983,0
20241007,180800,15483673,1983,1983,1983,1983,0
20241007,180700,15483673,1983,1983,1983,1983,0
20241007,180600,15483673,1983,1983,1983,1983,0
20241007,180500,15483673,1983,1983,1983,1983,0
20241007,180400,15483673,1983,1983,1983,1983,0
20241007,180300,15483673,1983,1983,1983,1983,0
20241007,180200,15483673,1983,1983,1983,1983,0
20241007,180100,15483673,1983,1983,1983,1983,0
20241007,180000,15483673,1983,1983,1983,1983,0
20241007,175900,15483673,1983,1983,1983,1983,0
20241007,175800,15483673,1983,1983,1983,1983,0
20241007,175700,15483673,1983,1983,1983,1983,0
20241007,175600,15483673,1983,1983,1983,1983,0
20241007,175500,15483673,1983,1983,1983,1983,0
20241007,175400,15483673,1983,1983,1983,1983,0
20241007,175300,15483673,1983,1983,1983,1983,0
20241007,175200,15483673,1983,1983,1983,1983,0
20241007,175100,15483673,1983,1983,1983,1983,0
20241007,175000,15483673,1983,1983,1983,1983,0
20241007,174900,15483673,1983,1983,1983,1983,0
20241007,174800,15483673,1983,1983,1983,1983,0
20241007,174700,15483673,1983,1983,1983,1983,0
20241007,174600,15483673,1983,1983,1983,1983,0
20241007,174500,15483673,1983,1983,1983,1983,4
20241007,174400,15483673,1983,1983,1983,1983,0
20241007,174300,15483673,1983,1983,1983,1983,0
20241007,174200,15483673,1983,1983,1983,1983,0
20241007,174100,15483673,1983,1983,1983,1983,0
20241007,174000,15483673,1983,1983,1983,1983,0
20241007,173900,15483673,1983,1983,1983,1983,0
20241007,173800,15483673,1983,1983,1983,1983,0
20241007,173700,15483673,1983,1983,1983,1983,0
20241007,173600,15483673,1983,1983,1983,1983,0
20241007,173500,15483673,1983,1983,1983,1983,0
20241007,173400,15483673,1983,1983,1983,1983,0
20241007,173300,15483673,1983,1983,1983,1983,0
20241007,173200,15483673,1983,1983,1983,1983,0
20241007,173100,15483673,1983,1983,1983,1983,0
20241007,173000,15483673,1983,1983,1983,1983,0
20241007,172900,15483673,1983,1983,1983,1983,0
20241007,172800,15483673,1983,1983,1983,1983,0
20241007,172700,15483673,1983,1983,1983,1983,0
20241007,172600,15483673,1983,1983,1983,1983,0
20241007,172500,15483673,1983,1983,1983,1983,0
20241007,172400,15483673,1983,1983,1983,1983,0
20241007,172300,15483673,1983,1983,1983,1983,0
20241007,172200,15483673,1983,1983,1983,1983,0
20241007,172100,15483673,1983,1983,1983,1983,0
20241007,172000,15483673,1983,1983,1983,1983,0
20241007,171900,15483673,1983,1983,1983,1983,0
20241007,171800,15483673,1983,1983,1983,1983,0
20241007,171700,15483673,1983,1983,1983,1983,0
20241007,171600,15483673,1983,1983,1983,1983,0
20241007,171500,15483673,1983,1983,1983,1983,4
20241007,171400,15483673,1983,1983,1983,1983,0
20241007,171300,15483673,1983,1983,1983,1983,0
20241007,171200,15483673,1983,1983,1983,1983,0
20241007,171100,15483673,1983,1983,1983,1983,0
20241007,171000,15483673,1983,1983,1983,1983,0
20241007,170900,15483673,1983,1983,1983,1983,0
20241007,170800,15483673,1983,1983,1983,1983,0
20241007,170700,15483673,1983,1983,1983,1983,0
20241007,170600,15483673,1983,1983,1983,1983,0
20241007,170500,15483673,1983,1983,1983,1983,0
20241007,170400,15483673,1983,1983,1983,1983,0
20241007,170300,15483673,1983,1983,1983,1983,0
20241007,170200,15483673,1983,1983,1983,1983,0
20241007,170100,15483673,1983,1983,1983,1983,0
20241007,170000,15483673,1983,1983,1983,1983,0
20241007,165900,15483673,1983,1983,1983,1983,0
20241007,165800,15483673,1983,1983,1983,1983,0
20241007,165700,15483673,1983,1983,1983,1983,0
20241007,165600,15483673,1983,1983,1983,1983,0
20241007,165500,15483673,1983,1983,1983,1983,0
20241007,165400,15483673,1983,1983,1983,1983,0
20241007,165300,15483673,1983,1983,1983,1983,0
20241007,165200,15483673,1983,1983,1983,1983,0
20241007,165100,15483673,1983,1983,1983,1983,0
20241007,165000,15483673,1983,1983,1983,1983,0
20241007,164900,15483673,1983,1983,1983,1983,0
20241007,164800,15483673,1983,1983,1983,1983,0
20241007,164700,15483673,1983,1983,1983,1983,0
20241007,164600,15483673,1983,1983,1983,1983,0
20241007,164500,15483673,1983,1983,1983,1983,4
20241007,164400,15483673,1983,1983,1983,1983,0
20241007,164300,15483673,1983,1983,1983,1983,0
20241007,164200,15483673,1983,1983,1983,1983,0
20241007,164100,15483673,1983,1983,1983,1983,0
20241007,164000,15483673,1983,1983,1983,1983,0
20241007,163900,15483673,1983,1983,1983,1983,0
20241007,163800,15483673,1983,1983,1983,1983,0
20241007,163700,15483673,1983,1983,1983,1983,0
20241007,163600,15483673,1983,1983,1983,1983,0
20241007,163500,15483673,1983,1983,1983,1983,0
20241007,163400,15483673,1983,1983,1983,1983,0
20241007,163300,15483673,1983,1983,1983,1983,0
20241007,163200,15483673,1983,1983,1983,1983,0
20241007,163100,15483673,1983,1983,1983,1983,0
20241007,163000,15483673,1983,1983,1983,1983,0
20241007,162900,15483673,1983,1983,1983,1983,0
20241007,162800,15483673,1983,1983,1983,1983,0
20241007,162700,15483673,1983,1983,1983,1983,0
20241007,162600,15483673,1983,1983,1983,1983,0
20241007,162500,15483673,1983,1983,1983,1983,0
20241007,162400,15483673,1983,1983,1983,1983,0
20241007,162300,15483673,1983,1983,1983,1983,0
20241007,162200,15483673,1983,1983,1983,1983,0
20241007,162100,15483673,1983,1983,1983,1983,0
20241007,162000,15483673,1983,1983,1983,1983,0
20241007,161900,15483673,1983,1983,1983,1983,0
20241007,161800,15483673,1983,1983,1983,1983,0
20241007,161700,15483673,1983,1983,1983,1983,0
20241007,161600,15483673,1983,1983,1983,1983,0
20241007,161500,15483673,1983,1983,1983,1983,4
20241007,161400,15483673,1983,1983,1983,1983,0
20241007,161300,15483673,1983,1983,1983,1983,0
20241007,161200,15483673,1983,1983,1983,1983,0
20241007,161100,15483673,1983,1983,1983,1983,0
20241007,161000,15483673,1983,1983,1983,1983,0
20241007,160900,15483673,1983,1983,1983,1983,0
20241007,160800,15483673,1983,1983,1983,1983,0
20241007,160700,15483673,1983,1983,1983,1983,0
20241007,160600,15483673,1983,1983,1983,1983,0
20241007,160500,15483673,1983,1983,1983,1983,0
20241007,160400,15483673,1983,1983,1983,1983,0
20241007,160300,15483673,1983,1983,1983,1983,0
20241007,160200,15483673,1983,1983,1983,1983,0
20241007,160100,15483673,1983,1983,1983,1983,0
20241007,160000,15483673,1983,1983,1983,1983,0
20241007,155900,15483673,1983,1983,1983,1983,0
20241007,155800,15483673,1983,1983,1983,1983,0
20241007,155700,15483673,1983,1983,1983,1983,0
20241007,155600,15483673,1983,1983,1983,1983,0
20241007,155500,15483673,1983,1983,1983,1983,0
20241007,155400,15483673,1983,1983,1983,1983,0
20241007,155300,15483673,1983,1983,1983,1983,0
20241007,155200,15483673,1983,1983,1983,1983,0
20241007,155100,15483673,1983,1983,1983,1983,0
20241007,155000,15483673,1983,1983,1983,1983,0
20241007,154900,15483673,1983,1983,1983,1983,0
20241007,154800,15483673,1983,1983,1983,1983,0
20241007,154700,15483673,1983,1983,1983,1983,0
20241007,154600,15483673,1983,1983,1983,1983,0
20241007,154500,15483673,1983,1983,1983,1983,4
20241007,154400,15483673,1983,1983,1983,1983,0
20241007,154300,15483673,1983,1983,1983,1983,0
20241007,154200,15483673,1983,1983,1983,1983,0
20241007,154100,15483673,1983,1983,1983,1983,0
20241007,154000,15483673,1983,1983,1983,1983,0
20241007,153900,15483673,1983,1983,1983,1983,0
20241007,153800,15483673,1983,1983,1983,1983,0
20241007,153700,15483673,1983,1983,1983,1983,0
20241007,153600,15483673,1983,1983,1983,1983,0
20241007,153500,15483673,1983,1983,1983,1983,0
20241007,153400,15483673,1983,1983,1983,1983,0
20241007,153300,15483673,1983,1983,1983,1983,0
20241007,153200,15483673,1983,1983,1983,1983,0
20241007,153100,15483673,1983,1983,1983,1983,0
20241007,153000,15483673,1983,1983,1983,1983,4
20241007,152900,15475741,1983,1983,1983,1983,0
20241007,152800,15475741,1983,1983,1983,1983,0
20241007,152700,15475741,1983,1983,1983,1983,0
20241007,152600,15475741,1983,1983,1983,1983,0
20241007,152500,15475741,1983,1983,1983,1983,0
20241007,152400,15475741,1983,1983,1983,1983,0
20241007,152300,15475741,1983,1983,1983,1983,0
20241007,152200,15475741,1983,1983,1983,1983,0
20241007,152100,15475741,1983,1983,1983,1983,0
20241007,152000,15475741,1983,1983,1983,1983,0
20241007,151900,15475741,1983,1983,1983,1983,0
20241007,151800,15475741,1983,1983,1983,1983,0
20241007,151700,15475741,1983,1983,1983,1983,0
20241007,151600,15475741,1983,1983,1983,1983,0
20241007,151500,15475741,1983,1983,1983,1983,0
20241007,151400,15475741,1983,1983,1983,1983,0
20241007,151300,15475741,1983,1983,1983,1983,35
20241007,151200,15406336,1982,1982,1982,1982,0
20241007,151100,15406336,1982,1982,1982,1982,0
20241007,151000,15406336,1982,1982,1982,1982,0
20241007,150900,15406336,1982,1982,1982,1982,579
20241007,150800,14258758,1983,1983,1983,1983,0
20241007,150700,14258758,1983,1983,1983,1983,0
20241007,150600,14258758,1983,1983,1983,1983,0
20241007,150500,14258758,1983,1983,1983,1983,0
20241007,150400,14258758,1983,1983,1983,1983,0
20241007,150300,14258758,1983,1983,1983,1983,0
20241007,150200,14258758,1983,1983,1983,1983,0
20241007,150100,14258758,1983,1983,1983,1983,2
20241007,150000,14254792,1982,1982,1982,1982,8
20241007,145900,14238936,1982,1982,1982,1982,0
20241007,145800,14238936,1982,1982,1982,1982,0
20241007,145700,14238936,1982,1982,1982,1982,0
20241007,145600,14238936,1982,1982,1982,1982,6
20241007,145500,14227044,1982,1982,1982,1982,0
20241007,145400,14227044,1982,1982,1982,1982,0
20241007,145300,14227044,1982,1982,1982,1982,0
20241007,145200,14227044,1982,1982,1982,1982,6
20241007,145100,14215152,1983,1983,1983,1983,2
20241007,145000,14211186,1983,1983,1983,1983,0
20241007,144900,14211186,1983,1983,1983,1983,0
20241007,144800,14211186,1983,1983,1983,1983,0
20241007,144700,14211186,1983,1982,1983,1982,814
20241007,144600,12597031,1982,1982,1982,1982,0
20241007,144500,12597031,1982,1982,1982,1982,3
20241007,144400,12591085,1982,1982,1982,1982,18
20241007,144300,12555409,1983,1983,1983,1983,0
20241007,144200,12555409,1983,1983,1983,1983,2
20241007,144100,12551443,1982,1981,1983,1981,6
20241007,144000,12539551,1981,1979,1981,1979,495
20241007,143900,11559938,1977,1977,1977,1977,0
20241007,143800,11559938,1977,1977,1977,1977,0
20241007,143700,11559938,1977,1977,1977,1977,0
20241007,143600,11559938,1977,1977,1977,1977,0
20241007,143500,11559938,1977,1977,1977,1977,34
20241007,143400,11492720,1977,1977,1977,1977,0
20241007,143300,11492720,1977,1977,1977,1977,0
20241007,143200,11492720,1977,1977,1977,1977,0
20241007,143100,11492720,1977,1977,1977,1977,0
20241007,143000,11492720,1977,1977,1977,1977,16
20241007,142900,11461088,1977,1977,1977,1977,7
20241007,142800,11447249,1974,1974,1974,1974,0
20241007,142700,11447249,1974,1974,1974,1974,0
20241007,142600,11447249,1974,1974,1974,1974,0
20241007,142500,11447249,1974,1974,1974,1974,0
20241007,142400,11447249,1974,1974,1974,1974,0
20241007,142300,11447249,1974,1974,1974,1974,124
20241007,142200,11202473,1975,1975,1975,1975,7
20241007,142100,11188648,1974,1974,1974,1974,0
20241007,142000,11188648,1974,1974,1974,1974,0
20241007,141900,11188648,1974,1974,1974,1974,0
20241007,141800,11188648,1974,1974,1974,1974,7
20241007,141700,11174830,1974,1974,1974,1974,13
20241007,141600,11149168,1975,1975,1975,1975,0
20241007,141500,11149168,1975,1975,1975,1975,34
20241007,141400,11082018,1982,1982,1982,1982,0
20241007,141300,11082018,1982,1982,1982,1982,0
20241007,141200,11082018,1982,1982,1982,1982,0
20241007,141100,11082018,1982,1982,1982,1982,0
20241007,141000,11082018,1982,1982,1982,1982,2
20241007,140900,11078054,1975,1975,1975,1975,0
20241007,140800,11078054,1975,1975,1975,1975,0
20241007,140700,11078054,1975,1975,1975,1975,0
20241007,140600,11078054,1975,1975,1975,1975,0
20241007,140500,11078054,1975,1975,1975,1975,0
20241007,140400,11078054,1975,1975,1975,1975,0
20241007,140300,11078054,1975,1975,1975,1975,0
20241007,140200,11078054,1975,1975,1975,1975,0
20241007,140100,11078054,1975,1975,1975,1975,0
20241007,140000,11078054,1975,1975,1975,1975,0
20241007,135900,11078054,1975,1975,1975,1975,0
20241007,135800,11078054,1975,1975,1975,1975,0
20241007,135700,11078054,1975,1975,1975,1975,0
20241007,135600,11078054,1975,1975,1975,1975,0
20241007,135500,11078054,1975,1975,1975,1975,34
20241007,135400,11010904,1982,1982,1982,1982,0
20241007,135300,11010904,1982,1982,1982,1982,0
20241007,135200,11010904,1982,1982,1982,1982,0
20241007,135100,11010904,1982,1982,1982,1982,0
20241007,135000,11010904,1982,1982,1982,1982,0
20241007,134900,11010904,1982,1982,1982,1982,229
20241007,134800,10557026,1982,1980,1982,1980,30
20241007,134700,10497595,1980,1980,1980,1980,16
20241007,134600,10465915,1980,1979,1980,1979,313
20241007,134500,9846486,1979,1979,1979,1979,0
20241007,134400,9846486,1979,1979,1979,1979,0
20241007,134300,9846486,1979,1979,1979,1979,0
20241007,134200,9846486,1979,1979,1979,1979,0
20241007,134100,9846486,1979,1979,1979,1979,0
20241007,134000,9846486,1979,1979,1979,1979,0
20241007,133900,9846486,1979,1979,1979,1979,17
20241007,133800,9812843,1978,1977,1978,1977,21
20241007,133700,9771315,1977,1974,1977,1974,76
20241007,133600,9621200,1972,1972,1972,1972,0
20241007,133500,9621200,1972,1972,1972,1972,34
20241007,133400,9554152,1972,1972,1972,1972,66
20241007,133300,9424000,1972,1972,1972,1972,0
20241007,133200,9424000,1972,1972,1972,1972,0
20241007,133100,9424000,1972,1972,1972,1972,7
20241007,133000,9410196,1972,1972,1972,1972,0
20241007,132900,9410196,1972,1972,1972,1972,0
20241007,132800,9410196,1972,1972,1972,1972,7
20241007,132700,9396392,1972,1972,1972,1972,0
20241007,132600,9396392,1972,1972,1972,1972,0
20241007,132500,9396392,1972,1972,1972,1972,0
20241007,132400,9396392,1972,1972,1972,1972,3
20241007,132300,9390476,1972,1972,1972,1972,0
20241007,132200,9390476,1972,1972,1972,1972,0
20241007,132100,9390476,1972,1972,1972,1972,7
20241007,132000,9376672,1972,1972,1972,1972,0
20241007,131900,9376672,1972,1972,1972,1972,0
20241007,131800,9376672,1972,1972,1972,1972,123
20241007,131700,9134116,1973,1973,1973,1973,0
20241007,131600,9134116,1973,1973,1973,1973,7
20241007,131500,9120305,1972,1972,1972,1972,34
20241007,131400,9053257,1973,1973,1973,1973,15
20241007,131300,9023662,1974,1974,1974,1974,0
20241007,131200,9023662,1974,1974,1974,1974,0
20241007,131100,9023662,1974,1974,1974,1974,7
20241007,131000,9009844,1974,1974,1974,1974,0
20241007,130900,9009844,1974,1974,1974,1974,0
20241007,130800,9009844,1974,1974,1974,1974,0
20241007,130700,9009844,1974,1974,1974,1974,7
20241007,130600,8996026,1975,1975,1975,1975,0
20241007,130500,8996026,1975,1975,1975,1975,0
20241007,130400,8996026,1975,1975,1975,1975,0
20241007,130300,8996026,1975,1975,1975,1975,0
20241007,130200,8996026,1975,1975,1975,1975,0
20241007,130100,8996026,1975,1975,1975,1975,0
20241007,130000,8996026,1975,1975,1975,1975,0
20241007,125900,8996026,1975,1975,1975,1975,0
20241007,125800,8996026,1975,1975,1975,1975,0
20241007,125700,8996026,1975,1975,1975,1975,0
20241007,125600,8996026,1975,1975,1975,1975,2
20241007,125500,8992076,1973,1973,1973,1973,176
20241007,125400,8644828,1974,1974,1974,1974,0
20241007,125300,8644828,1974,1974,1974,1974,0
20241007,125200,8644828,1974,1974,1974,1974,0
20241007,125100,8644828,1974,1974,1974,1974,6
20241007,125000,8632984,1974,1974,1974,1974,0
20241007,124900,8632984,1974,1974,1974,1974,0
20241007,124800,8632984,1974,1974,1974,1974,0
20241007,124700,8632984,1974,1974,1974,1974,0
20241007,124600,8632984,1974,1974,1974,1974,6
20241007,124500,8621140,1974,1974,1974,1974,0
20241007,124400,8621140,1974,1974,1974,1974,0
20241007,124300,8621140,1974,1974,1974,1974,0
20241007,124200,8621140,1974,1974,1974,1974,0
20241007,124100,8621140,1974,1974,1974,1974,7
20241007,124000,8607322,1974,1974,1974,1974,7
20241007,123900,8593504,1974,1974,1974,1974,7
20241007,123800,8579686,1973,1973,1973,1973,0
20241007,123700,8579686,1973,1973,1973,1973,0
20241007,123600,8579686,1973,1973,1973,1973,0
20241007,123500,8579686,1973,1973,1973,1973,35
20241007,123400,8510631,1973,1973,1973,1973,0
20241007,123300,8510631,1973,1973,1973,1973,0
20241007,123200,8510631,1973,1973,1973,1973,0
20241007,123100,8510631,1973,1973,1973,1973,66
20241007,123000,8380413,1974,1974,1974,1974,0
20241007,122900,8380413,1974,1974,1974,1974,0
20241007,122800,8380413,1974,1974,1974,1974,14
20241007,122700,8352777,1973,1973,1973,1973,0
20241007,122600,8352777,1973,1973,1973,1973,0
20241007,122500,8352777,1973,1973,1973,1973,0
20241007,122400,8352777,1973,1973,1973,1973,0
20241007,122300,8352777,1973,1973,1973,1973,50
20241007,122200,8254127,1973,1973,1973,1973,0
20241007,122100,8254127,1973,1973,1973,1973,0
20241007,122000,8254127,1973,1973,1973,1973,14
20241007,121900,8226505,1972,1972,1972,1972,0
20241007,121800,8226505,1972,1972,1972,1972,0
20241007,121700,8226505,1972,1972,1972,1972,0
20241007,121600,8226505,1972,1972,1972,1972,0
20241007,121500,8226505,1972,1972,1972,1972,35
20241007,121400,8157485,1973,1973,1973,1973,1
20241007,121300,8155512,1973,1973,1973,1973,0
20241007,121200,8155512,1973,1973,1973,1973,0
20241007,121100,8155512,1973,1973,1973,1973,0
20241007,121000,8155512,1973,1973,1973,1973,0
20241007,120900,8155512,1973,1973,1973,1973,0
20241007,120800,8155512,1973,1973,1973,1973,7
20241007,120700,8141701,1972,1972,1972,1972,0
20241007,120600,8141701,1972,1972,1972,1972,0
20241007,120500,8141701,1972,1972,1972,1972,0
20241007,120400,8141701,1972,1972,1972,1972,0
20241007,120300,8141701,1972,1972,1972,1972,0
20241007,120200,8141701,1972,1972,1972,1972,637
20241007,120100,6885537,1972,1972,1972,1972,57
20241007,120000,6773133,1972,1972,1972,1972,0
20241007,115900,6773133,1972,1972,1972,1972,98
20241007,115800,6579877,1973,1973,1973,1973,6
20241007,115700,6568039,1972,1972,1972,1972,0
20241007,115600,6568039,1972,1972,1972,1972,0
20241007,115500,6568039,1972,1972,1972,1972,35
20241007,115400,6499019,1973,1973,1973,1973,0
20241007,115300,6499019,1973,1973,1973,1973,6
20241007,115200,6487181,1972,1972,1972,1972,0
20241007,115100,6487181,1972,1972,1972,1972,0
20241007,115000,6487181,1972,1972,1972,1972,25
20241007,114900,6437881,1972,1972,1972,1972,0
20241007,114800,6437881,1972,1972,1972,1972,0
20241007,114700,6437881,1972,1972,1972,1972,0
20241007,114600,6437881,1972,1972,1972,1972,77
20241007,114500,6286037,1972,1972,1972,1972,0
20241007,114400,6286037,1972,1972,1972,1972,7
20241007,114300,6272233,1971,1971,1971,1971,93
20241007,114200,6088930,1971,1971,1971,1971,147
20241007,114100,5799193,1971,1971,1971,1971,0
20241007,114000,5799193,1971,1971,1971,1971,0
20241007,113900,5799193,1971,1971,1971,1971,0
20241007,113800,5799193,1971,1971,1971,1971,300
20241007,113700,5207893,1972,1972,1972,1972,0
20241007,113600,5207893,1972,1972,1972,1972,21
20241007,113500,5166481,1971,1971,1971,1971,35
20241007,113400,5097496,1972,1972,1972,1972,0
20241007,113300,5097496,1972,1972,1972,1972,0
20241007,113200,5097496,1972,1972,1972,1972,0
20241007,113100,5097496,1972,1972,1972,1972,7
20241007,113000,5083692,1975,1975,1975,1975,0
20241007,112900,5083692,1975,1975,1975,1975,0
20241007,112800,5083692,1975,1975,1975,1975,0
20241007,112700,5083692,1975,1975,1975,1975,0
20241007,112600,5083692,1975,1975,1975,1975,0
20241007,112500,5083692,1975,1975,1975,1975,0
20241007,112400,5083692,1975,1974,1975,1974,100
20241007,112300,4886204,1972,1972,1972,1972,0
20241007,112200,4886204,1972,1972,1972,1972,0
20241007,112100,4886204,1972,1972,1972,1972,0
20241007,112000,4886204,1972,1972,1972,1972,0
20241007,111900,4886204,1972,1972,1972,1972,0
20241007,111800,4886204,1972,1972,1972,1972,167
20241007,111700,4556880,1973,1973,1973,1973,7
20241007,111600,4543069,1972,1972,1972,1972,0
20241007,111500,4543069,1972,1972,1972,1972,35
20241007,111400,4474049,1973,1973,1973,1973,0
20241007,111300,4474049,1973,1973,1973,1973,7
20241007,111200,4460238,1973,1973,1973,1973,0
20241007,111100,4460238,1973,1973,1973,1973,0
20241007,111000,4460238,1973,1973,1973,1973,0
20241007,110900,4460238,1973,1973,1973,1973,0
20241007,110800,4460238,1973,1973,1973,1973,0
20241007,110700,4460238,1973,1973,1973,1973,0
20241007,110600,4460238,1973,1973,1973,1973,7
20241007,110500,4446427,1973,1973,1973,1973,0
20241007,110400,4446427,1973,1973,1973,1973,0
20241007,110300,4446427,1973,1973,1973,1973,6
20241007,110200,4434589,1973,1973,1973,1973,0
20241007,110100,4434589,1973,1973,1973,1973,7
20241007,110000,4420778,1977,1977,1977,1977,0
20241007,105900,4420778,1977,1977,1977,1977,0
20241007,105800,4420778,1977,1977,1977,1977,0
20241007,105700,4420778,1977,1977,1977,1977,0
20241007,105600,4420778,1977,1977,1977,1977,0
20241007,105500,4420778,1977,1971,1977,1971,73
20241007,105400,4276709,1972,1972,1972,1972,0
20241007,105300,4276709,1972,1972,1972,1972,12
20241007,105200,4253045,1971,1971,1971,1971,0
20241007,105100,4253045,1971,1971,1971,1971,0
20241007,105000,4253045,1971,1971,1971,1971,0
20241007,104900,4253045,1971,1971,1971,1971,0
20241007,104800,4253045,1971,1971,1971,1971,200
20241007,104700,3858845,1970,1970,1970,1970,0
20241007,104600,3858845,1970,1970,1970,1970,0
20241007,104500,3858845,1970,1970,1970,1970,0
20241007,104400,3858845,1970,1970,1970,1970,0
20241007,104300,3858845,1970,1970,1970,1970,0
20241007,104200,3858845,1970,1970,1970,1970,0
20241007,104100,3858845,1970,1971,1971,1970,248
20241007,104000,3370278,1971,1971,1971,1971,27
20241007,103900,3317061,1972,1972,1972,1972,0
20241007,103800,3317061,1972,1972,1972,1972,0
20241007,103700,3317061,1972,1972,1972,1972,0
20241007,103600,3317061,1972,1972,1972,1972,7
20241007,103500,3303257,1971,1971,1971,1971,35
20241007,103400,3234272,1972,1972,1972,1972,0
20241007,103300,3234272,1972,1972,1972,1972,0
20241007,103200,3234272,1972,1972,1972,1972,0
20241007,103100,3234272,1972,1972,1972,1972,12
20241007,103000,3210608,1972,1972,1972,1972,0
20241007,102900,3210608,1972,1972,1972,1972,7
20241007,102800,3196804,1970,1976,1976,1970,1013
20241007,102700,1198287,1977,1977,1977,1977,0
20241007,102600,1198287,1977,1977,1977,1977,0
20241007,102500,1198287,1977,1977,1977,1977,0
20241007,102400,1198287,1977,1977,1977,1977,0
20241007,102300,1198287,1977,1977,1977,1977,0
20241007,102200,1198287,1977,1977,1977,1977,14
20241007,102100,1170609,1976,1976,1976,1976,0
20241007,102000,1170609,1976,1976,1976,1976,35
20241007,101900,1101449,1975,1975,1975,1975,0
20241007,101800,1101449,1975,1975,1975,1975,0
20241007,101700,1101449,1975,1975,1975,1975,0
20241007,101600,1101449,1975,1975,1975,1975,0
20241007,101500,1101449,1975,1976,1976,1975,18
20241007,101400,1065889,1977,1977,1977,1977,0
20241007,101300,1065889,1977,1977,1977,1977,14
20241007,101200,1038211,1976,1976,1976,1976,0
20241007,101100,1038211,1976,1976,1976,1976,0
20241007,101000,1038211,1976,1976,1976,1976,0
20241007,100900,1038211,1976,1976,1976,1976,0
20241007,100800,1038211,1976,1976,1976,1976,0
20241007,100700,1038211,1976,1976,1976,1976,0
20241007,100600,1038211,1976,1976,1976,1976,0
20241007,100500,1038211,1976,1976,1976,1976,0
20241007,100400,1038211,1976,1976,1976,1976,0
20241007,100300,1038211,1976,1976,1976,1976,0
20241007,100200,1038211,1976,1976,1976,1976,0
20241007,100100,1038211,1976,1976,1976,1976,130
20241007,100000,781331,1977,1977,1977,1977,0
20241007,095900,781331,1977,1977,1977,1977,0
20241007,095800,781331,1977,1977,1977,1977,0
20241007,095700,781331,1977,1977,1977,1977,6
20241007,095600,769469,1977,1977,1977,1977,0
20241007,095500,769469,1977,1976,1977,1976,41
20241007,095400,688447,1977,1977,1977,1977,0
20241007,095300,688447,1977,1977,1977,1977,0
20241007,095200,688447,1977,1977,1977,1977,0
20241007,095100,688447,1977,1977,1977,1977,0
20241007,095000,688447,1977,1977,1977,1977,0
20241007,094900,688447,1977,1977,1977,1977,0
20241007,094800,688447,1977,1977,1977,1977,0
20241007,094700,688447,1977,1977,1977,1977,6
20241007,094600,676585,1976,1976,1976,1976,0
20241007,094500,676585,1976,1976,1976,1976,0
20241007,094400,676585,1976,1977,1977,1976,17
20241007,094300,642986,1978,1978,1978,1978,7
20241007,094200,629140,1979,1979,1979,1979,0
20241007,094100,629140,1979,1979,1979,1979,0
20241007,094000,629140,1979,1979,1979,1979,1
20241007,093900,627161,1976,1976,1976,1976,0
20241007,093800,627161,1976,1976,1976,1976,0
20241007,093700,627161,1976,1976,1976,1976,0
20241007,093600,627161,1976,1976,1976,1976,0
20241007,093500,627161,1976,1976,1976,1976,35
20241007,093400,558001,1978,1978,1978,1978,50
20241007,093300,459101,1979,1979,1979,1979,0
20241007,093200,459101,1979,1979,1979,1979,0
20241007,093100,459101,1979,1979,1979,1979,7
20241007,093000,445248,1979,1979,1979,1979,0
20241007,092900,445248,1979,1979,1979,1979,0
20241007,092800,445248,1979,1979,1979,1979,7
20241007,092700,431395,1979,1979,1979,1979,0
20241007,092600,431395,1979,1979,1979,1979,0
20241007,092500,431395,1979,1979,1979,1979,0
20241007,092400,431395,1979,1979,1979,1979,0
20241007,092300,431395,1979,1980,1980,1979,14
20241007,092200,403682,1979,1979,1979,1979,0
20241007,092100,403682,1979,1979,1979,1979,1
20241007,092000,401703,1979,1979,1979,1979,0
20241007,091900,401703,1979,1979,1979,1979,0
20241007,091800,401703,1979,1979,1979,1979,0
20241007,091700,401703,1979,1979,1979,1979,0
20241007,091600,401703,1979,1979,1979,1979,0
20241007,091500,401703,1979,1979,1979,1979,131
20241007,091400,142454,1979,1979,1979,1979,0
20241007,091300,142454,1979,1979,1979,1979,0
20241007,091200,142454,1979,1979,1979,1979,0
20241007,091100,142454,1979,1979,1979,1979,0
20241007,091000,142454,1979,1979,1979,1979,0
20241007,090900,142454,1979,1979,1979,1979,0
20241007,090800,142454,1979,1979,1979,1979,0
20241007,090700,142454,1979,1979,1979,1979,0
20241007,090600,142454,1979,1979,1979,1979,0
20241007,090500,142454,1979,1979,1979,1979,1
20241007,090400,140475,1980,1980,1980,1980,0
20241007,090300,140475,1980,1978,1980,1978,13
20241007,090200,114745,1978,1978,1978,1978,0
20241007,090100,114745,1978,1978,1978,1978,0
20241007,090000,114745,1978,1981,1981,1978,58