KissMeData/339950/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,204600,360764719,1970,1970,1970,1970,13002
20240403,204500,360764719,1970,1970,1970,1970,0
20240403,204400,360764719,1970,1970,1970,1970,0
20240403,204300,360764719,1970,1970,1970,1970,0
20240403,204200,360764719,1970,1970,1970,1970,0
20240403,204100,360764719,1970,1970,1970,1970,0
20240403,204000,360764719,1970,1970,1970,1970,0
20240403,203900,360764719,1970,1970,1970,1970,0
20240403,203800,360764719,1970,1970,1970,1970,0
20240403,203700,360764719,1970,1970,1970,1970,0
20240403,203600,360764719,1970,1970,1970,1970,0
20240403,203500,360764719,1970,1970,1970,1970,0
20240403,203400,360764719,1970,1970,1970,1970,0
20240403,203300,360764719,1970,1970,1970,1970,0
20240403,203200,360764719,1970,1970,1970,1970,0
20240403,203100,360764719,1970,1970,1970,1970,0
20240403,203000,360764719,1970,1970,1970,1970,0
20240403,202900,360764719,1970,1970,1970,1970,0
20240403,202800,360764719,1970,1970,1970,1970,0
20240403,202700,360764719,1970,1970,1970,1970,0
20240403,202600,360764719,1970,1970,1970,1970,0
20240403,202500,360764719,1970,1970,1970,1970,0
20240403,202400,360764719,1970,1970,1970,1970,0
20240403,202300,360764719,1970,1970,1970,1970,0
20240403,202200,360764719,1970,1970,1970,1970,0
20240403,202100,360764719,1970,1970,1970,1970,0
20240403,202000,360764719,1970,1970,1970,1970,0
20240403,201900,360764719,1970,1970,1970,1970,0
20240403,201800,360764719,1970,1970,1970,1970,0
20240403,201700,360764719,1970,1970,1970,1970,0
20240403,201600,360764719,1970,1970,1970,1970,13002
20240403,201500,360764719,1970,1970,1970,1970,0
20240403,201400,360764719,1970,1970,1970,1970,0
20240403,201300,360764719,1970,1970,1970,1970,0
20240403,201200,360764719,1970,1970,1970,1970,0
20240403,201100,360764719,1970,1970,1970,1970,0
20240403,201000,360764719,1970,1970,1970,1970,0
20240403,200900,360764719,1970,1970,1970,1970,0
20240403,200800,360764719,1970,1970,1970,1970,0
20240403,200700,360764719,1970,1970,1970,1970,0
20240403,200600,360764719,1970,1970,1970,1970,0
20240403,200500,360764719,1970,1970,1970,1970,0
20240403,200400,360764719,1970,1970,1970,1970,0
20240403,200300,360764719,1970,1970,1970,1970,0
20240403,200200,360764719,1970,1970,1970,1970,0
20240403,200100,360764719,1970,1970,1970,1970,0
20240403,200000,360764719,1970,1970,1970,1970,0
20240403,195900,360764719,1970,1970,1970,1970,0
20240403,195800,360764719,1970,1970,1970,1970,0
20240403,195700,360764719,1970,1970,1970,1970,0
20240403,195600,360764719,1970,1970,1970,1970,0
20240403,195500,360764719,1970,1970,1970,1970,0
20240403,195400,360764719,1970,1970,1970,1970,0
20240403,195300,360764719,1970,1970,1970,1970,0
20240403,195200,360764719,1970,1970,1970,1970,0
20240403,195100,360764719,1970,1970,1970,1970,0
20240403,195000,360764719,1970,1970,1970,1970,0
20240403,194900,360764719,1970,1970,1970,1970,0
20240403,194800,360764719,1970,1970,1970,1970,0
20240403,194700,360764719,1970,1970,1970,1970,0
20240403,194600,360764719,1970,1970,1970,1970,13002
20240403,194500,360764719,1970,1970,1970,1970,0
20240403,194400,360764719,1970,1970,1970,1970,0
20240403,194300,360764719,1970,1970,1970,1970,0
20240403,194200,360764719,1970,1970,1970,1970,0
20240403,194100,360764719,1970,1970,1970,1970,0
20240403,194000,360764719,1970,1970,1970,1970,0
20240403,193900,360764719,1970,1970,1970,1970,0
20240403,193800,360764719,1970,1970,1970,1970,0
20240403,193700,360764719,1970,1970,1970,1970,0
20240403,193600,360764719,1970,1970,1970,1970,0
20240403,193500,360764719,1970,1970,1970,1970,0
20240403,193400,360764719,1970,1970,1970,1970,0
20240403,193300,360764719,1970,1970,1970,1970,0
20240403,193200,360764719,1970,1970,1970,1970,0
20240403,193100,360764719,1970,1970,1970,1970,0
20240403,193000,360764719,1970,1970,1970,1970,0
20240403,192900,360764719,1970,1970,1970,1970,0
20240403,192800,360764719,1970,1970,1970,1970,0
20240403,192700,360764719,1970,1970,1970,1970,0
20240403,192600,360764719,1970,1970,1970,1970,0
20240403,192500,360764719,1970,1970,1970,1970,0
20240403,192400,360764719,1970,1970,1970,1970,0
20240403,192300,360764719,1970,1970,1970,1970,0
20240403,192200,360764719,1970,1970,1970,1970,0
20240403,192100,360764719,1970,1970,1970,1970,0
20240403,192000,360764719,1970,1970,1970,1970,0
20240403,191900,360764719,1970,1970,1970,1970,0
20240403,191800,360764719,1970,1970,1970,1970,0
20240403,191700,360764719,1970,1970,1970,1970,0
20240403,191600,360764719,1970,1970,1970,1970,13002
20240403,191500,360764719,1970,1970,1970,1970,0
20240403,191400,360764719,1970,1970,1970,1970,0
20240403,191300,360764719,1970,1970,1970,1970,0
20240403,191200,360764719,1970,1970,1970,1970,0
20240403,191100,360764719,1970,1970,1970,1970,0
20240403,191000,360764719,1970,1970,1970,1970,0
20240403,190900,360764719,1970,1970,1970,1970,0
20240403,190800,360764719,1970,1970,1970,1970,0
20240403,190700,360764719,1970,1970,1970,1970,0
20240403,190600,360764719,1970,1970,1970,1970,0
20240403,190500,360764719,1970,1970,1970,1970,0
20240403,190400,360764719,1970,1970,1970,1970,0
20240403,190300,360764719,1970,1970,1970,1970,0
20240403,190200,360764719,1970,1970,1970,1970,0
20240403,190100,360764719,1970,1970,1970,1970,0
20240403,190000,360764719,1970,1970,1970,1970,0
20240403,185900,360764719,1970,1970,1970,1970,0
20240403,185800,360764719,1970,1970,1970,1970,0
20240403,185700,360764719,1970,1970,1970,1970,0
20240403,185600,360764719,1970,1970,1970,1970,0
20240403,185500,360764719,1970,1970,1970,1970,0
20240403,185400,360764719,1970,1970,1970,1970,0
20240403,185300,360764719,1970,1970,1970,1970,0
20240403,185200,360764719,1970,1970,1970,1970,0
20240403,185100,360764719,1970,1970,1970,1970,0
20240403,185000,360764719,1970,1970,1970,1970,0
20240403,184900,360764719,1970,1970,1970,1970,0
20240403,184800,360764719,1970,1970,1970,1970,0
20240403,184700,360764719,1970,1970,1970,1970,0
20240403,184600,360764719,1970,1970,1970,1970,13002
20240403,184500,360764719,1970,1970,1970,1970,0
20240403,184400,360764719,1970,1970,1970,1970,0
20240403,184300,360764719,1970,1970,1970,1970,0
20240403,184200,360764719,1970,1970,1970,1970,0
20240403,184100,360764719,1970,1970,1970,1970,0
20240403,184000,360764719,1970,1970,1970,1970,0
20240403,183900,360764719,1970,1970,1970,1970,0
20240403,183800,360764719,1970,1970,1970,1970,0
20240403,183700,360764719,1970,1970,1970,1970,0
20240403,183600,360764719,1970,1970,1970,1970,0
20240403,183500,360764719,1970,1970,1970,1970,0
20240403,183400,360764719,1970,1970,1970,1970,0
20240403,183300,360764719,1970,1970,1970,1970,0
20240403,183200,360764719,1970,1970,1970,1970,0
20240403,183100,360764719,1970,1970,1970,1970,0
20240403,183000,360764719,1970,1970,1970,1970,0
20240403,182900,360764719,1970,1970,1970,1970,0
20240403,182800,360764719,1970,1970,1970,1970,0
20240403,182700,360764719,1970,1970,1970,1970,0
20240403,182600,360764719,1970,1970,1970,1970,0
20240403,182500,360764719,1970,1970,1970,1970,0
20240403,182400,360764719,1970,1970,1970,1970,0
20240403,182300,360764719,1970,1970,1970,1970,0
20240403,182200,360764719,1970,1970,1970,1970,0
20240403,182100,360764719,1970,1970,1970,1970,0
20240403,182000,360764719,1970,1970,1970,1970,0
20240403,181900,360764719,1970,1970,1970,1970,0
20240403,181800,360764719,1970,1970,1970,1970,0
20240403,181700,360764719,1970,1970,1970,1970,0
20240403,181600,360764719,1970,1970,1970,1970,13002
20240403,181500,360764719,1970,1970,1970,1970,0
20240403,181400,360764719,1970,1970,1970,1970,0
20240403,181300,360764719,1970,1970,1970,1970,0
20240403,181200,360764719,1970,1970,1970,1970,0
20240403,181100,360764719,1970,1970,1970,1970,0
20240403,181000,360764719,1970,1970,1970,1970,0
20240403,180900,360764719,1970,1970,1970,1970,0
20240403,180800,360764719,1970,1970,1970,1970,0
20240403,180700,360764719,1970,1970,1970,1970,0
20240403,180600,360764719,1970,1970,1970,1970,0
20240403,180500,360764719,1970,1970,1970,1970,0
20240403,180400,360764719,1970,1970,1970,1970,0
20240403,180300,360764719,1970,1970,1970,1970,0
20240403,180200,360764719,1970,1970,1970,1970,0
20240403,180100,360764719,1970,1970,1970,1970,0
20240403,180000,360764719,1970,1970,1970,1970,0
20240403,175900,360764719,1970,1970,1970,1970,0
20240403,175800,360764719,1970,1970,1970,1970,0
20240403,175700,360764719,1970,1970,1970,1970,0
20240403,175600,360764719,1970,1970,1970,1970,0
20240403,175500,360764719,1970,1970,1970,1970,0
20240403,175400,360764719,1970,1970,1970,1970,0
20240403,175300,360764719,1970,1970,1970,1970,0
20240403,175200,360764719,1970,1970,1970,1970,0
20240403,175100,360764719,1970,1970,1970,1970,0
20240403,175000,360764719,1970,1970,1970,1970,0
20240403,174900,360764719,1970,1970,1970,1970,0
20240403,174800,360764719,1970,1970,1970,1970,0
20240403,174700,360764719,1970,1970,1970,1970,0
20240403,174600,360764719,1970,1970,1970,1970,13002
20240403,174500,360764719,1970,1970,1970,1970,0
20240403,174400,360764719,1970,1970,1970,1970,0
20240403,174300,360764719,1970,1970,1970,1970,0
20240403,174200,360764719,1970,1970,1970,1970,0
20240403,174100,360764719,1970,1970,1970,1970,0
20240403,174000,360764719,1970,1970,1970,1970,0
20240403,173900,360764719,1970,1970,1970,1970,0
20240403,173800,360764719,1970,1970,1970,1970,0
20240403,173700,360764719,1970,1970,1970,1970,0
20240403,173600,360764719,1970,1970,1970,1970,0
20240403,173500,360764719,1970,1970,1970,1970,0
20240403,173400,360764719,1970,1970,1970,1970,0
20240403,173300,360764719,1970,1970,1970,1970,0
20240403,173200,360764719,1970,1970,1970,1970,0
20240403,173100,360764719,1970,1970,1970,1970,0
20240403,173000,360764719,1970,1970,1970,1970,0
20240403,172900,360764719,1970,1970,1970,1970,0
20240403,172800,360764719,1970,1970,1970,1970,0
20240403,172700,360764719,1970,1970,1970,1970,0
20240403,172600,360764719,1970,1970,1970,1970,0
20240403,172500,360764719,1970,1970,1970,1970,0
20240403,172400,360764719,1970,1970,1970,1970,0
20240403,172300,360764719,1970,1970,1970,1970,0
20240403,172200,360764719,1970,1970,1970,1970,0
20240403,172100,360764719,1970,1970,1970,1970,0
20240403,172000,360764719,1970,1970,1970,1970,0
20240403,171900,360764719,1970,1970,1970,1970,0
20240403,171800,360764719,1970,1970,1970,1970,0
20240403,171700,360764719,1970,1970,1970,1970,0
20240403,171600,360764719,1970,1970,1970,1970,13002
20240403,171500,360764719,1970,1970,1970,1970,0
20240403,171400,360764719,1970,1970,1970,1970,0
20240403,171300,360764719,1970,1970,1970,1970,0
20240403,171200,360764719,1970,1970,1970,1970,0
20240403,171100,360764719,1970,1970,1970,1970,0
20240403,171000,360764719,1970,1970,1970,1970,0
20240403,170900,360764719,1970,1970,1970,1970,0
20240403,170800,360764719,1970,1970,1970,1970,0
20240403,170700,360764719,1970,1970,1970,1970,0
20240403,170600,360764719,1970,1970,1970,1970,0
20240403,170500,360764719,1970,1970,1970,1970,0
20240403,170400,360764719,1970,1970,1970,1970,0
20240403,170300,360764719,1970,1970,1970,1970,0
20240403,170200,360764719,1970,1970,1970,1970,0
20240403,170100,360764719,1970,1970,1970,1970,0
20240403,170000,360764719,1970,1970,1970,1970,0
20240403,165900,360764719,1970,1970,1970,1970,0
20240403,165800,360764719,1970,1970,1970,1970,0
20240403,165700,360764719,1970,1970,1970,1970,0
20240403,165600,360764719,1970,1970,1970,1970,0
20240403,165500,360764719,1970,1970,1970,1970,0
20240403,165400,360764719,1970,1970,1970,1970,0
20240403,165300,360764719,1970,1970,1970,1970,0
20240403,165200,360764719,1970,1970,1970,1970,0
20240403,165100,360764719,1970,1970,1970,1970,0
20240403,165000,360764719,1970,1970,1970,1970,0
20240403,164900,360764719,1970,1970,1970,1970,0
20240403,164800,360764719,1970,1970,1970,1970,0
20240403,164700,360764719,1970,1970,1970,1970,0
20240403,164600,360764719,1970,1970,1970,1970,13002
20240403,164500,360764719,1970,1970,1970,1970,0
20240403,164400,360764719,1970,1970,1970,1970,0
20240403,164300,360764719,1970,1970,1970,1970,0
20240403,164200,360764719,1970,1970,1970,1970,0
20240403,164100,360764719,1970,1970,1970,1970,0
20240403,164000,360764719,1970,1970,1970,1970,0
20240403,163900,360764719,1970,1970,1970,1970,0
20240403,163800,360764719,1970,1970,1970,1970,0
20240403,163700,360764719,1970,1970,1970,1970,0
20240403,163600,360764719,1970,1970,1970,1970,0
20240403,163500,360764719,1970,1970,1970,1970,0
20240403,163400,360764719,1970,1970,1970,1970,0
20240403,163300,360764719,1970,1970,1970,1970,0
20240403,163200,360764719,1970,1970,1970,1970,0
20240403,163100,360764719,1970,1970,1970,1970,0
20240403,163000,360764719,1970,1970,1970,1970,0
20240403,162900,360764719,1970,1970,1970,1970,0
20240403,162800,360764719,1970,1970,1970,1970,0
20240403,162700,360764719,1970,1970,1970,1970,0
20240403,162600,360764719,1970,1970,1970,1970,0
20240403,162500,360764719,1970,1970,1970,1970,0
20240403,162400,360764719,1970,1970,1970,1970,0
20240403,162300,360764719,1970,1970,1970,1970,0
20240403,162200,360764719,1970,1970,1970,1970,0
20240403,162100,360764719,1970,1970,1970,1970,0
20240403,162000,360764719,1970,1970,1970,1970,0
20240403,161900,360764719,1970,1970,1970,1970,0
20240403,161800,360764719,1970,1970,1970,1970,0
20240403,161700,360764719,1970,1970,1970,1970,0
20240403,161600,360764719,1970,1970,1970,1970,13002
20240403,161500,360764719,1970,1970,1970,1970,0
20240403,161400,360764719,1970,1970,1970,1970,0
20240403,161300,360764719,1970,1970,1970,1970,0
20240403,161200,360764719,1970,1970,1970,1970,0
20240403,161100,360764719,1970,1970,1970,1970,0
20240403,161000,360764719,1970,1970,1970,1970,0
20240403,160900,360764719,1970,1970,1970,1970,0
20240403,160800,360764719,1970,1970,1970,1970,0
20240403,160700,360764719,1970,1970,1970,1970,0
20240403,160600,360764719,1970,1970,1970,1970,0
20240403,160500,360764719,1970,1970,1970,1970,0
20240403,160400,360764719,1970,1970,1970,1970,0
20240403,160300,360764719,1970,1970,1970,1970,0
20240403,160200,360764719,1970,1970,1970,1970,0
20240403,160100,360764719,1970,1970,1970,1970,0
20240403,160000,360764719,1970,1970,1970,1970,0
20240403,155900,360764719,1970,1970,1970,1970,0
20240403,155800,360764719,1970,1970,1970,1970,0
20240403,155700,360764719,1970,1970,1970,1970,0
20240403,155600,360764719,1970,1970,1970,1970,0
20240403,155500,360764719,1970,1970,1970,1970,0
20240403,155400,360764719,1970,1970,1970,1970,0
20240403,155300,360764719,1970,1970,1970,1970,0
20240403,155200,360764719,1970,1970,1970,1970,0
20240403,155100,360764719,1970,1970,1970,1970,0
20240403,155000,360764719,1970,1970,1970,1970,0
20240403,154900,360764719,1970,1970,1970,1970,0
20240403,154800,360764719,1970,1970,1970,1970,0
20240403,154700,360764719,1970,1970,1970,1970,0
20240403,154600,360764719,1970,1970,1970,1970,13002
20240403,154500,360764719,1970,1970,1970,1970,0
20240403,154400,360764719,1970,1970,1970,1970,0
20240403,154300,360764719,1970,1970,1970,1970,0
20240403,154200,360764719,1970,1970,1970,1970,0
20240403,154100,360764719,1970,1970,1970,1970,0
20240403,154000,360764719,1970,1970,1970,1970,0
20240403,153900,360764719,1970,1970,1970,1970,0
20240403,153800,360764719,1970,1970,1970,1970,0
20240403,153700,360764719,1970,1970,1970,1970,0
20240403,153600,360764719,1970,1970,1970,1970,0
20240403,153500,360764719,1970,1970,1970,1970,0
20240403,153400,360764719,1970,1970,1970,1970,0
20240403,153300,360764719,1970,1970,1970,1970,0
20240403,153200,360764719,1970,1970,1970,1970,0
20240403,153100,360764719,1970,1970,1970,1970,0
20240403,153000,360764719,1970,1970,1970,1970,13002
20240403,152900,335150779,1975,1975,1975,1975,0
20240403,152800,335150779,1975,1975,1975,1975,0
20240403,152700,335150779,1975,1975,1975,1975,0
20240403,152600,335150779,1975,1975,1975,1975,0
20240403,152500,335150779,1975,1975,1975,1975,0
20240403,152400,335150779,1975,1975,1975,1975,0
20240403,152300,335150779,1975,1975,1975,1975,0
20240403,152200,335150779,1975,1975,1975,1975,0
20240403,152100,335150779,1975,1975,1975,1975,0
20240403,152000,335150779,1975,1975,1975,1975,0
20240403,151900,335150779,1975,1973,1977,1973,2911
20240403,151800,329399384,1973,1974,1975,1973,154
20240403,151700,329095340,1972,1976,1976,1972,4813
20240403,151600,319600313,1974,1975,1975,1974,653
20240403,151500,318311187,1973,1973,1973,1973,0
20240403,151400,318311187,1973,1975,1975,1973,301
20240403,151300,317717234,1976,1976,1980,1976,558
20240403,151200,316614618,1976,1979,1979,1976,303
20240403,151100,316015077,1979,1979,1979,1979,2
20240403,151000,316011119,1973,1975,1978,1973,4762
20240403,150900,306607573,1980,1980,1980,1980,60
20240403,150800,306488773,1974,1974,1974,1974,0
20240403,150700,306488773,1974,1974,1974,1974,0
20240403,150600,306488773,1974,1974,1974,1974,49
20240403,150500,306392047,1974,1974,1974,1974,279
20240403,150400,305841301,1974,1974,1974,1974,0
20240403,150300,305841301,1974,1974,1974,1974,12
20240403,150200,305817613,1974,1974,1974,1974,0
20240403,150100,305817613,1974,1976,1976,1974,451
20240403,150000,304926479,1974,1977,1977,1974,153
20240403,145900,304624214,1976,1974,1976,1974,2215
20240403,145800,300250938,1974,1978,1978,1974,547
20240403,145700,299171106,1978,1978,1978,1978,1
20240403,145600,299169128,1978,1979,1979,1978,3757
20240403,145500,291734946,1979,1979,1979,1979,0
20240403,145400,291734946,1979,1979,1979,1979,0
20240403,145300,291734946,1979,1979,1979,1979,0
20240403,145200,291734946,1979,1979,1979,1979,0
20240403,145100,291734946,1979,1979,1979,1979,0
20240403,145000,291734946,1979,1980,1980,1979,2767
20240403,144900,286257253,1980,1980,1980,1980,1
20240403,144800,286255273,1979,1978,1979,1978,2381
20240403,144700,281545353,1976,1975,1976,1974,306
20240403,144600,280941047,1976,1975,1976,1975,278
20240403,144500,280391832,1976,1976,1976,1976,0
20240403,144400,280391832,1976,1976,1976,1976,0
20240403,144300,280391832,1976,1976,1976,1976,99
20240403,144200,280196208,1976,1976,1976,1976,0
20240403,144100,280196208,1976,1976,1976,1976,509
20240403,144000,279190424,1975,1975,1975,1975,0
20240403,143900,279190424,1975,1975,1976,1975,214
20240403,143800,278767773,1975,1976,1976,1975,1525
20240403,143700,275755897,1976,1976,1976,1975,71
20240403,143600,275615602,1975,1975,1975,1975,82
20240403,143500,275453652,1975,1975,1975,1975,0
20240403,143400,275453652,1975,1975,1975,1975,0
20240403,143300,275453652,1975,1975,1975,1975,0
20240403,143200,275453652,1975,1975,1975,1975,1
20240403,143100,275451677,1975,1975,1975,1975,0
20240403,143000,275451677,1975,1975,1975,1975,253
20240403,142900,274952002,1980,1980,1980,1980,0
20240403,142800,274952002,1980,1976,1980,1976,256
20240403,142700,274446138,1976,1976,1976,1976,59
20240403,142600,274329554,1976,1975,1976,1975,806
20240403,142500,272737004,1975,1976,1976,1975,980
20240403,142400,270801502,1977,1977,1977,1977,0
20240403,142300,270801502,1977,1981,1981,1977,21
20240403,142200,270759981,1977,1977,1977,1975,2152
20240403,142100,266509041,1979,1979,1979,1979,10
20240403,142000,266489251,1981,1981,1981,1981,0
20240403,141900,266489251,1981,1981,1981,1981,1
20240403,141800,266487270,1978,1978,1978,1978,253
20240403,141700,265986836,1978,1978,1978,1978,287
20240403,141600,265419150,1980,1980,1980,1980,566
20240403,141500,264298470,1980,1980,1980,1980,0
20240403,141400,264298470,1980,1980,1980,1980,0
20240403,141300,264298470,1980,1980,1980,1980,2
20240403,141200,264294510,1980,1980,1980,1980,700
20240403,141100,262908510,1983,1983,1983,1983,1
20240403,141000,262906527,1978,1978,1978,1978,15
20240403,140900,262876857,1984,1984,1984,1984,0
20240403,140800,262876857,1984,1984,1984,1984,0
20240403,140700,262876857,1984,1980,1984,1980,33
20240403,140600,262811477,1980,1983,1983,1980,355
20240403,140500,262108379,1983,1983,1983,1983,2
20240403,140400,262104413,1975,1975,1975,1975,0
20240403,140300,262104413,1975,1975,1975,1975,0
20240403,140200,262104413,1975,1975,1975,1975,0
20240403,140100,262104413,1975,1980,1980,1975,533
20240403,140000,261049198,1980,1980,1983,1980,68
20240403,135900,260914549,1983,1983,1983,1983,5
20240403,135800,260904634,1983,1983,1983,1983,0
20240403,135700,260904634,1983,1983,1983,1983,0
20240403,135600,260904634,1983,1983,1983,1983,58
20240403,135500,260789620,1983,1983,1983,1983,50
20240403,135400,260690470,1983,1983,1983,1983,0
20240403,135300,260690470,1983,1983,1983,1983,0
20240403,135200,260690470,1983,1983,1983,1983,0
20240403,135100,260690470,1983,1983,1983,1983,0
20240403,135000,260690470,1983,1982,1983,1982,449
20240403,134900,259800362,1981,1981,1981,1981,400
20240403,134800,259007962,1980,1980,1980,1980,124
20240403,134700,258762442,1980,1979,1980,1979,2402
20240403,134600,254006538,1979,1979,1979,1979,58
20240403,134500,253891756,1979,1979,1979,1979,0
20240403,134400,253891756,1979,1979,1979,1979,505
20240403,134300,252892361,1979,1979,1979,1979,555
20240403,134200,251794016,1979,1979,1979,1979,0
20240403,134100,251794016,1979,1979,1979,1979,1
20240403,134000,251792037,1979,1979,1979,1979,0
20240403,133900,251792037,1979,1975,1979,1975,836
20240403,133800,250140933,1975,1975,1975,1975,14
20240403,133700,250113283,1975,1979,1979,1975,70
20240403,133600,249974793,1979,1978,1979,1978,258
20240403,133500,249464216,1975,1975,1975,1975,1
20240403,133400,249462241,1975,1978,1978,1975,506
20240403,133300,248462873,1979,1979,1979,1979,0
20240403,133200,248462873,1979,1979,1979,1979,0
20240403,133100,248462873,1979,1979,1979,1979,0
20240403,133000,248462873,1979,1979,1979,1979,61
20240403,132900,248342154,1979,1979,1979,1979,1
20240403,132800,248340175,1974,1974,1974,1974,0
20240403,132700,248340175,1974,1974,1974,1974,0
20240403,132600,248340175,1974,1979,1979,1974,125
20240403,132500,248093418,1974,1974,1974,1974,0
20240403,132400,248093418,1974,1974,1974,1974,29
20240403,132300,248036172,1974,1975,1975,1974,853
20240403,132200,246351831,1976,1975,1976,1975,52
20240403,132100,246249129,1975,1979,1979,1975,71
20240403,132000,246108896,1979,1979,1979,1979,160
20240403,131900,245792256,1979,1978,1979,1976,9
20240403,131800,245774451,1979,1976,1979,1976,2
20240403,131700,245770496,1979,1979,1979,1979,50
20240403,131600,245671546,1977,1977,1977,1977,61
20240403,131500,245550949,1977,1977,1977,1977,500
20240403,131400,244562449,1975,1975,1975,1975,491
20240403,131300,243592724,1975,1975,1975,1975,0
20240403,131200,243592724,1975,1976,1977,1972,1562
20240403,131100,240512182,1976,1976,1976,1976,0
20240403,131000,240512182,1976,1976,1976,1976,0
20240403,130900,240512182,1976,1976,1976,1976,0
20240403,130800,240512182,1976,1976,1976,1976,0
20240403,130700,240512182,1976,1977,1977,1976,31
20240403,130600,240450925,1977,1976,1977,1976,962
20240403,130500,238549333,1976,1976,1976,1976,0
20240403,130400,238549333,1976,1976,1976,1976,0
20240403,130300,238549333,1976,1976,1976,1976,0
20240403,130200,238549333,1976,1976,1976,1976,0
20240403,130100,238549333,1976,1976,1976,1976,0
20240403,130000,238549333,1976,1976,1976,1976,60
20240403,125900,238430773,1973,1973,1973,1973,0
20240403,125800,238430773,1973,1973,1973,1973,0
20240403,125700,238430773,1973,1973,1973,1973,700
20240403,125600,237049673,1972,1972,1972,1972,0
20240403,125500,237049673,1972,1972,1972,1972,0
20240403,125400,237049673,1972,1972,1972,1972,0
20240403,125300,237049673,1972,1972,1972,1972,1
20240403,125200,237047701,1976,1976,1976,1976,0
20240403,125100,237047701,1976,1976,1976,1976,253
20240403,125000,236547773,1972,1971,1972,1971,271
20240403,124900,236013563,1970,1970,1970,1970,0
20240403,124800,236013563,1970,1971,1973,1970,1830
20240403,124700,232406883,1972,1974,1976,1971,867
20240403,124600,230697971,1971,1977,1977,1971,7253
20240403,124500,216398467,1977,1977,1977,1977,4
20240403,124400,216390559,1977,1977,1977,1977,0
20240403,124300,216390559,1977,1977,1977,1977,0
20240403,124200,216390559,1977,1977,1977,1977,100
20240403,124100,216192859,1977,1977,1977,1977,77
20240403,124000,216040630,1980,1980,1980,1980,0
20240403,123900,216040630,1980,1973,1980,1973,730
20240403,123800,214596795,1973,1979,1979,1973,3812
20240403,123700,207072509,1979,1979,1979,1979,0
20240403,123600,207072509,1979,1979,1979,1979,56
20240403,123500,206961685,1979,1979,1979,1979,2
20240403,123400,206957727,1979,1980,1980,1979,110
20240403,123300,206739977,1980,1980,1980,1980,0
20240403,123200,206739977,1980,1980,1980,1980,0
20240403,123100,206739977,1980,1980,1980,1980,0
20240403,123000,206739977,1980,1980,1980,1975,3
20240403,122900,206734042,1973,1974,1974,1973,512
20240403,122800,205723356,1980,1980,1980,1980,58
20240403,122700,205608516,1980,1980,1980,1980,7
20240403,122600,205594656,1974,1974,1974,1974,70
20240403,122500,205456476,1974,1974,1974,1974,0
20240403,122400,205456476,1974,1974,1974,1974,0
20240403,122300,205456476,1974,1976,1976,1974,6000
20240403,122200,193609762,1975,1975,1975,1975,0
20240403,122100,193609762,1975,1975,1975,1975,0
20240403,122000,193609762,1975,1975,1975,1975,2
20240403,121900,193605812,1980,1980,1980,1980,11
20240403,121800,193584032,1974,1974,1974,1974,315
20240403,121700,192962222,1974,1976,1976,1974,520
20240403,121600,191935726,1976,1979,1979,1976,61
20240403,121500,191815013,1979,1979,1979,1979,3915
20240403,121400,184067228,1980,1980,1980,1980,250
20240403,121300,183572228,1981,1981,1981,1981,0
20240403,121200,183572228,1981,1981,1981,1981,0
20240403,121100,183572228,1981,1979,1981,1979,121
20240403,121000,183332765,1979,1979,1979,1979,0
20240403,120900,183332765,1979,1979,1979,1979,1
20240403,120800,183330786,1979,1975,1979,1975,26
20240403,120700,183279432,1975,1976,1976,1975,9
20240403,120600,183261656,1976,1978,1978,1976,61
20240403,120500,183141000,1978,1978,1978,1978,0
20240403,120400,183141000,1978,1978,1978,1978,0
20240403,120300,183141000,1978,1978,1978,1978,319
20240403,120200,182510018,1972,1976,1976,1972,500
20240403,120100,181523926,1978,1978,1978,1978,1
20240403,120000,181521948,1977,1978,1978,1977,165
20240403,115900,181195713,1977,1977,1977,1976,278
20240403,115800,180646117,1973,1973,1973,1973,0
20240403,115700,180646117,1973,1973,1973,1973,840
20240403,115600,178988797,1977,1977,1977,1977,58
20240403,115500,178874131,1978,1978,1978,1978,0
20240403,115400,178874131,1978,1978,1978,1978,0
20240403,115300,178874131,1978,1978,1978,1978,0
20240403,115200,178874131,1978,1977,1978,1977,1500
20240403,115100,175907584,1977,1977,1977,1977,0
20240403,115000,175907584,1977,1977,1977,1977,21
20240403,114900,175866067,1977,1977,1977,1977,0
20240403,114800,175866067,1977,1977,1977,1977,0
20240403,114700,175866067,1977,1977,1977,1977,2
20240403,114600,175862113,1977,1977,1977,1977,59
20240403,114500,175745470,1977,1977,1977,1977,790
20240403,114400,174183640,1974,1974,1974,1974,0
20240403,114300,174183640,1974,1974,1974,1974,337
20240403,114200,173518402,1973,1973,1973,1973,0
20240403,114100,173518402,1973,1974,1979,1973,1320
20240403,114000,170913779,1974,1977,1979,1974,401
20240403,113900,170121821,1977,1977,1977,1977,2
20240403,113800,170117867,1974,1976,1976,1974,505
20240403,113700,169120663,1977,1977,1977,1977,0
20240403,113600,169120663,1977,1977,1977,1977,59
20240403,113500,169004020,1977,1977,1977,1977,70
20240403,113400,168865630,1977,1977,1977,1977,50
20240403,113300,168766780,1974,1974,1974,1974,0
20240403,113200,168766780,1974,1974,1974,1974,0
20240403,113100,168766780,1974,1974,1974,1974,144
20240403,113000,168482524,1977,1977,1977,1977,1
20240403,112900,168480547,1974,1976,1976,1974,666
20240403,112800,167164863,1976,1976,1976,1976,0
20240403,112700,167164863,1976,1976,1976,1976,1
20240403,112600,167162887,1976,1976,1976,1976,59
20240403,112500,167046303,1976,1976,1976,1976,2
20240403,112400,167042351,1976,1976,1976,1976,377
20240403,112300,166297399,1974,1974,1974,1974,61
20240403,112200,166176985,1973,1974,1974,1973,368
20240403,112100,165450820,1974,1974,1974,1974,148
20240403,112000,165158668,1977,1974,1977,1973,630
20240403,111900,163915160,1975,1977,1977,1975,383
20240403,111800,163158656,1977,1977,1977,1977,1
20240403,111700,163156679,1977,1979,1979,1977,81
20240403,111600,162996426,1979,1979,1979,1979,0
20240403,111500,162996426,1979,1979,1979,1979,0
20240403,111400,162996426,1979,1979,1979,1979,0
20240403,111300,162996426,1979,1979,1979,1979,8
20240403,111200,162980594,1981,1981,1981,1981,170
20240403,111100,162643824,1980,1980,1980,1980,0
20240403,111000,162643824,1980,1980,1980,1980,0
20240403,110900,162643824,1980,1980,1980,1980,62
20240403,110800,162521064,1974,1974,1974,1974,0
20240403,110700,162521064,1974,1974,1974,1974,0
20240403,110600,162521064,1974,1974,1976,1974,316
20240403,110500,161897276,1972,1973,1973,1972,505
20240403,110400,160901138,1973,1974,1974,1973,169
20240403,110300,160567697,1973,1973,1973,1973,0
20240403,110200,160567697,1973,1973,1973,1973,183
20240403,110100,160206638,1973,1974,1974,1973,132
20240403,110000,159946197,1974,1972,1974,1972,1254
20240403,105900,157471509,1973,1973,1973,1973,455
20240403,105800,156573794,1978,1975,1978,1974,1028
20240403,105700,154543941,1976,1976,1976,1976,0
20240403,105600,154543941,1976,1976,1976,1976,59
20240403,105500,154427357,1976,1976,1976,1976,249
20240403,105400,153935333,1976,1978,1978,1976,31
20240403,105300,153874032,1979,1979,1979,1979,0
20240403,105200,153874032,1979,1979,1979,1979,0
20240403,105100,153874032,1979,1979,1979,1979,168
20240403,105000,153541560,1979,1979,1979,1979,0
20240403,104900,153541560,1979,1975,1979,1973,1002
20240403,104800,151560999,1979,1979,1979,1979,0
20240403,104700,151560999,1979,1979,1979,1979,31
20240403,104600,151499650,1979,1979,1979,1979,1061
20240403,104500,149399931,1979,1979,1979,1979,0
20240403,104400,149399931,1979,1979,1979,1979,0
20240403,104300,149399931,1979,1975,1979,1972,2140
20240403,104200,145174472,1979,1979,1979,1979,0
20240403,104100,145174472,1979,1979,1979,1979,30
20240403,104000,145115102,1979,1979,1979,1979,0
20240403,103900,145115102,1979,1979,1979,1979,0
20240403,103800,145115102,1979,1977,1979,1975,160
20240403,103700,144798694,1978,1978,1978,1978,5
20240403,103600,144788804,1979,1980,1980,1979,383
20240403,103500,144030827,1979,1979,1979,1979,0
20240403,103400,144030827,1979,1979,1979,1979,1
20240403,103300,144028848,1979,1979,1979,1973,649
20240403,103200,142745479,1979,1976,1979,1976,11
20240403,103100,142723713,1978,1978,1978,1978,0
20240403,103000,142723713,1978,1980,1980,1978,22
20240403,102900,142680155,1981,1981,1981,1981,2
20240403,102800,142676193,1975,1979,1979,1975,4144
20240403,102700,134486077,1980,1980,1981,1980,832
20240403,102600,132838716,1981,1984,1984,1981,179
20240403,102500,132483930,1984,1984,1984,1984,0
20240403,102400,132483930,1984,1982,1984,1982,187
20240403,102300,132112942,1984,1983,1984,1982,75
20240403,102200,131964177,1984,1984,1984,1984,7
20240403,102100,131950289,1986,1986,1986,1986,0
20240403,102000,131950289,1986,1986,1986,1986,0
20240403,101900,131950289,1986,1986,1986,1986,10
20240403,101800,131930429,1980,1988,1988,1980,409
20240403,101700,131120137,1988,1980,1988,1980,70
20240403,101600,130981457,1980,1980,1980,1980,9
20240403,101500,130963637,1980,1981,1981,1980,12
20240403,101400,130939867,1980,1982,1982,1980,5
20240403,101300,130929961,1980,1982,1982,1980,422
20240403,101200,130093895,1980,1988,1988,1980,579
20240403,101100,128947108,1988,1988,1988,1988,0
20240403,101000,128947108,1988,1988,1988,1988,0
20240403,100900,128947108,1988,1988,1988,1988,0
20240403,100800,128947108,1988,1989,1989,1988,65
20240403,100700,128817829,1989,1989,1989,1989,30
20240403,100600,128758159,1980,1980,1980,1980,30
20240403,100500,128698759,1980,1980,1980,1980,392
20240403,100400,127922599,1980,1980,1980,1980,0
20240403,100300,127922599,1980,1980,1980,1980,30
20240403,100200,127863199,1980,1980,1980,1980,0
20240403,100100,127863199,1980,1980,1980,1980,136
20240403,100000,127593919,1979,1979,1979,1979,95
20240403,095900,127405914,1979,1979,1979,1979,0
20240403,095800,127405914,1979,1979,1979,1979,21
20240403,095700,127364355,1977,1977,1977,1977,26
20240403,095600,127312953,1979,1977,1979,1977,21
20240403,095500,127271434,1979,1979,1979,1978,113
20240403,095400,127047860,1979,1979,1979,1979,61
20240403,095300,126927141,1979,1979,1980,1979,219
20240403,095200,126493739,1979,1979,1979,1979,0
20240403,095100,126493739,1979,1980,1980,1979,3
20240403,095000,126487800,1980,1978,1980,1975,428
20240403,094900,125641448,1978,1981,1981,1978,9
20240403,094800,125623635,1980,1979,1982,1976,892
20240403,094700,123860376,1980,1985,1985,1980,660
20240403,094600,122553256,1985,1985,1986,1980,2844
20240403,094500,116916405,1990,1984,1990,1983,112
20240403,094400,116694262,1984,1992,1992,1984,1555
20240403,094300,113606111,1992,1992,1992,1992,26
20240403,094200,113554319,1986,1986,1986,1986,2315
20240403,094100,108956729,1986,1985,1986,1985,679
20240403,094000,107608435,1985,1985,1985,1985,382
20240403,093900,106850165,1985,1984,1985,1984,259
20240403,093800,106336184,1984,1984,1984,1984,1
20240403,093700,106334200,1982,1985,1985,1982,280
20240403,093600,105779094,1983,1983,1983,1983,0
20240403,093500,105779094,1983,1983,1983,1983,172
20240403,093400,105438018,1983,1983,1983,1983,93
20240403,093300,105253599,1983,1983,1983,1983,67
20240403,093200,105120738,1981,1981,1981,1981,0
20240403,093100,105120738,1981,1981,1981,1981,1035
20240403,093000,103070403,1981,1983,1983,1981,870
20240403,092900,101346815,1983,1982,1983,1981,1577
20240403,092800,98222729,1983,1982,1983,1982,7
20240403,092700,98208853,1982,1981,1982,1981,401
20240403,092600,97414072,1981,1983,1983,1981,1845
20240403,092500,93758661,1983,1983,1983,1983,0
20240403,092400,93758661,1983,1983,1983,1983,20
20240403,092300,93719001,1983,1983,1983,1983,511
20240403,092200,92705688,1983,1983,1983,1983,3
20240403,092100,92699739,1983,1983,1983,1983,9
20240403,092000,92681892,1983,1977,1983,1977,2293
20240403,091900,88144361,1977,1977,1977,1977,1486
20240403,091800,85206539,1977,1976,1977,1976,100
20240403,091700,85008889,1977,1977,1977,1977,15
20240403,091600,84979234,1976,1976,1979,1976,1568
20240403,091500,81880772,1979,1979,1979,1979,1270
20240403,091400,79367442,1983,1983,1983,1983,20
20240403,091300,79327782,1983,1977,1983,1976,1202
20240403,091200,76950229,1977,1985,1985,1977,992
20240403,091100,74984905,1985,1985,1985,1985,503
20240403,091000,73986450,1985,1978,1985,1975,585
20240403,090900,72830920,1979,1983,1985,1976,11459
20240403,090800,50135841,1982,1983,1983,1982,2062
20240403,090700,46048342,1986,1994,1994,1986,295
20240403,090600,45460702,1994,1983,1994,1980,3509
20240403,090500,38504422,1982,1985,1987,1982,5277
20240403,090400,28031207,1987,1987,1987,1985,1699
20240403,090300,24656084,1994,1988,1994,1986,1984
20240403,090200,20711917,1988,1988,1988,1988,1
20240403,090100,20709929,1988,1994,1994,1988,2485
20240403,090000,15762020,1994,1996,2005,1994,7891