KissMeData/014470/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185900,331380368,1977,1977,1977,1977,969
20240801,185800,331380368,1977,1977,1977,1977,0
20240801,185700,331380368,1977,1977,1977,1977,0
20240801,185600,331380368,1977,1977,1977,1977,0
20240801,185500,331380368,1977,1977,1977,1977,0
20240801,185400,331380368,1977,1977,1977,1977,0
20240801,185300,331380368,1977,1977,1977,1977,0
20240801,185200,331380368,1977,1977,1977,1977,0
20240801,185100,331380368,1977,1977,1977,1977,0
20240801,185000,331380368,1977,1977,1977,1977,0
20240801,184900,331380368,1977,1977,1977,1977,0
20240801,184800,331380368,1977,1977,1977,1977,0
20240801,184700,331380368,1977,1977,1977,1977,0
20240801,184600,331380368,1977,1977,1977,1977,0
20240801,184500,331380368,1977,1977,1977,1977,0
20240801,184400,331380368,1977,1977,1977,1977,0
20240801,184300,331380368,1977,1977,1977,1977,0
20240801,184200,331380368,1977,1977,1977,1977,0
20240801,184100,331380368,1977,1977,1977,1977,0
20240801,184000,331380368,1977,1977,1977,1977,0
20240801,183900,331380368,1977,1977,1977,1977,0
20240801,183800,331380368,1977,1977,1977,1977,0
20240801,183700,331380368,1977,1977,1977,1977,0
20240801,183600,331380368,1977,1977,1977,1977,0
20240801,183500,331380368,1977,1977,1977,1977,0
20240801,183400,331380368,1977,1977,1977,1977,0
20240801,183300,331380368,1977,1977,1977,1977,0
20240801,183200,331380368,1977,1977,1977,1977,0
20240801,183100,331380368,1977,1977,1977,1977,0
20240801,183000,331380368,1977,1977,1977,1977,0
20240801,182900,331380368,1977,1977,1977,1977,969
20240801,182800,331380368,1977,1977,1977,1977,0
20240801,182700,331380368,1977,1977,1977,1977,0
20240801,182600,331380368,1977,1977,1977,1977,0
20240801,182500,331380368,1977,1977,1977,1977,0
20240801,182400,331380368,1977,1977,1977,1977,0
20240801,182300,331380368,1977,1977,1977,1977,0
20240801,182200,331380368,1977,1977,1977,1977,0
20240801,182100,331380368,1977,1977,1977,1977,0
20240801,182000,331380368,1977,1977,1977,1977,0
20240801,181900,331380368,1977,1977,1977,1977,0
20240801,181800,331380368,1977,1977,1977,1977,0
20240801,181700,331380368,1977,1977,1977,1977,0
20240801,181600,331380368,1977,1977,1977,1977,0
20240801,181500,331380368,1977,1977,1977,1977,0
20240801,181400,331380368,1977,1977,1977,1977,0
20240801,181300,331380368,1977,1977,1977,1977,0
20240801,181200,331380368,1977,1977,1977,1977,0
20240801,181100,331380368,1977,1977,1977,1977,0
20240801,181000,331380368,1977,1977,1977,1977,0
20240801,180900,331380368,1977,1977,1977,1977,0
20240801,180800,331380368,1977,1977,1977,1977,0
20240801,180700,331380368,1977,1977,1977,1977,0
20240801,180600,331380368,1977,1977,1977,1977,0
20240801,180500,331380368,1977,1977,1977,1977,0
20240801,180400,331380368,1977,1977,1977,1977,0
20240801,180300,331380368,1977,1977,1977,1977,0
20240801,180200,331380368,1977,1977,1977,1977,0
20240801,180100,331380368,1977,1977,1977,1977,0
20240801,180000,331380368,1977,1977,1977,1977,0
20240801,175900,331380368,1977,1977,1977,1977,969
20240801,175800,331380368,1977,1977,1977,1977,0
20240801,175700,331380368,1977,1977,1977,1977,0
20240801,175600,331380368,1977,1977,1977,1977,0
20240801,175500,331380368,1977,1977,1977,1977,0
20240801,175400,331380368,1977,1977,1977,1977,0
20240801,175300,331380368,1977,1977,1977,1977,0
20240801,175200,331380368,1977,1977,1977,1977,0
20240801,175100,331380368,1977,1977,1977,1977,0
20240801,175000,331380368,1977,1977,1977,1977,0
20240801,174900,331380368,1977,1977,1977,1977,0
20240801,174800,331380368,1977,1977,1977,1977,0
20240801,174700,331380368,1977,1977,1977,1977,0
20240801,174600,331380368,1977,1977,1977,1977,0
20240801,174500,331380368,1977,1977,1977,1977,0
20240801,174400,331380368,1977,1977,1977,1977,0
20240801,174300,331380368,1977,1977,1977,1977,0
20240801,174200,331380368,1977,1977,1977,1977,0
20240801,174100,331380368,1977,1977,1977,1977,0
20240801,174000,331380368,1977,1977,1977,1977,0
20240801,173900,331380368,1977,1977,1977,1977,0
20240801,173800,331380368,1977,1977,1977,1977,0
20240801,173700,331380368,1977,1977,1977,1977,0
20240801,173600,331380368,1977,1977,1977,1977,0
20240801,173500,331380368,1977,1977,1977,1977,0
20240801,173400,331380368,1977,1977,1977,1977,0
20240801,173300,331380368,1977,1977,1977,1977,0
20240801,173200,331380368,1977,1977,1977,1977,0
20240801,173100,331380368,1977,1977,1977,1977,0
20240801,173000,331380368,1977,1977,1977,1977,0
20240801,172900,331380368,1977,1977,1977,1977,969
20240801,172800,331380368,1977,1977,1977,1977,0
20240801,172700,331380368,1977,1977,1977,1977,0
20240801,172600,331380368,1977,1977,1977,1977,0
20240801,172500,331380368,1977,1977,1977,1977,0
20240801,172400,331380368,1977,1977,1977,1977,0
20240801,172300,331380368,1977,1977,1977,1977,0
20240801,172200,331380368,1977,1977,1977,1977,0
20240801,172100,331380368,1977,1977,1977,1977,0
20240801,172000,331380368,1977,1977,1977,1977,0
20240801,171900,331380368,1977,1977,1977,1977,0
20240801,171800,331380368,1977,1977,1977,1977,0
20240801,171700,331380368,1977,1977,1977,1977,0
20240801,171600,331380368,1977,1977,1977,1977,0
20240801,171500,331380368,1977,1977,1977,1977,0
20240801,171400,331380368,1977,1977,1977,1977,0
20240801,171300,331380368,1977,1977,1977,1977,0
20240801,171200,331380368,1977,1977,1977,1977,0
20240801,171100,331380368,1977,1977,1977,1977,0
20240801,171000,331380368,1977,1977,1977,1977,0
20240801,170900,331380368,1977,1977,1977,1977,0
20240801,170800,331380368,1977,1977,1977,1977,0
20240801,170700,331380368,1977,1977,1977,1977,0
20240801,170600,331380368,1977,1977,1977,1977,0
20240801,170500,331380368,1977,1977,1977,1977,0
20240801,170400,331380368,1977,1977,1977,1977,0
20240801,170300,331380368,1977,1977,1977,1977,0
20240801,170200,331380368,1977,1977,1977,1977,0
20240801,170100,331380368,1977,1977,1977,1977,0
20240801,170000,331380368,1977,1977,1977,1977,0
20240801,165900,331380368,1977,1977,1977,1977,969
20240801,165800,331380368,1977,1977,1977,1977,0
20240801,165700,331380368,1977,1977,1977,1977,0
20240801,165600,331380368,1977,1977,1977,1977,0
20240801,165500,331380368,1977,1977,1977,1977,0
20240801,165400,331380368,1977,1977,1977,1977,0
20240801,165300,331380368,1977,1977,1977,1977,0
20240801,165200,331380368,1977,1977,1977,1977,0
20240801,165100,331380368,1977,1977,1977,1977,0
20240801,165000,331380368,1977,1977,1977,1977,0
20240801,164900,331380368,1977,1977,1977,1977,0
20240801,164800,331380368,1977,1977,1977,1977,0
20240801,164700,331380368,1977,1977,1977,1977,0
20240801,164600,331380368,1977,1977,1977,1977,0
20240801,164500,331380368,1977,1977,1977,1977,0
20240801,164400,331380368,1977,1977,1977,1977,0
20240801,164300,331380368,1977,1977,1977,1977,0
20240801,164200,331380368,1977,1977,1977,1977,0
20240801,164100,331380368,1977,1977,1977,1977,0
20240801,164000,331380368,1977,1977,1977,1977,0
20240801,163900,331380368,1977,1977,1977,1977,0
20240801,163800,331380368,1977,1977,1977,1977,0
20240801,163700,331380368,1977,1977,1977,1977,0
20240801,163600,331380368,1977,1977,1977,1977,0
20240801,163500,331380368,1977,1977,1977,1977,0
20240801,163400,331380368,1977,1977,1977,1977,0
20240801,163300,331380368,1977,1977,1977,1977,0
20240801,163200,331380368,1977,1977,1977,1977,0
20240801,163100,331380368,1977,1977,1977,1977,0
20240801,163000,331380368,1977,1977,1977,1977,0
20240801,162900,331380368,1977,1977,1977,1977,969
20240801,162800,331380368,1977,1977,1977,1977,0
20240801,162700,331380368,1977,1977,1977,1977,0
20240801,162600,331380368,1977,1977,1977,1977,0
20240801,162500,331380368,1977,1977,1977,1977,0
20240801,162400,331380368,1977,1977,1977,1977,0
20240801,162300,331380368,1977,1977,1977,1977,0
20240801,162200,331380368,1977,1977,1977,1977,0
20240801,162100,331380368,1977,1977,1977,1977,0
20240801,162000,331380368,1977,1977,1977,1977,0
20240801,161900,331380368,1977,1977,1977,1977,0
20240801,161800,331380368,1977,1977,1977,1977,0
20240801,161700,331380368,1977,1977,1977,1977,0
20240801,161600,331380368,1977,1977,1977,1977,0
20240801,161500,331380368,1977,1977,1977,1977,0
20240801,161400,331380368,1977,1977,1977,1977,0
20240801,161300,331380368,1977,1977,1977,1977,0
20240801,161200,331380368,1977,1977,1977,1977,0
20240801,161100,331380368,1977,1977,1977,1977,0
20240801,161000,331380368,1977,1977,1977,1977,0
20240801,160900,331380368,1977,1977,1977,1977,0
20240801,160800,331380368,1977,1977,1977,1977,0
20240801,160700,331380368,1977,1977,1977,1977,0
20240801,160600,331380368,1977,1977,1977,1977,0
20240801,160500,331380368,1977,1977,1977,1977,0
20240801,160400,331380368,1977,1977,1977,1977,0
20240801,160300,331380368,1977,1977,1977,1977,0
20240801,160200,331380368,1977,1977,1977,1977,0
20240801,160100,331380368,1977,1977,1977,1977,0
20240801,160000,331380368,1977,1977,1977,1977,0
20240801,155900,331380368,1977,1977,1977,1977,969
20240801,155800,331380368,1977,1977,1977,1977,0
20240801,155700,331380368,1977,1977,1977,1977,0
20240801,155600,331380368,1977,1977,1977,1977,0
20240801,155500,331380368,1977,1977,1977,1977,0
20240801,155400,331380368,1977,1977,1977,1977,0
20240801,155300,331380368,1977,1977,1977,1977,0
20240801,155200,331380368,1977,1977,1977,1977,0
20240801,155100,331380368,1977,1977,1977,1977,0
20240801,155000,331380368,1977,1977,1977,1977,0
20240801,154900,331380368,1977,1977,1977,1977,0
20240801,154800,331380368,1977,1977,1977,1977,0
20240801,154700,331380368,1977,1977,1977,1977,0
20240801,154600,331380368,1977,1977,1977,1977,0
20240801,154500,331380368,1977,1977,1977,1977,0
20240801,154400,331380368,1977,1977,1977,1977,0
20240801,154300,331380368,1977,1977,1977,1977,0
20240801,154200,331380368,1977,1977,1977,1977,0
20240801,154100,331380368,1977,1977,1977,1977,0
20240801,154000,331380368,1977,1977,1977,1977,0
20240801,153900,331380368,1977,1977,1977,1977,0
20240801,153800,331380368,1977,1977,1977,1977,0
20240801,153700,331380368,1977,1977,1977,1977,0
20240801,153600,331380368,1977,1977,1977,1977,0
20240801,153500,331380368,1977,1977,1977,1977,0
20240801,153400,331380368,1977,1977,1977,1977,0
20240801,153300,331380368,1977,1977,1977,1977,0
20240801,153200,331380368,1977,1977,1977,1977,0
20240801,153100,331380368,1977,1977,1977,1977,0
20240801,153000,331380368,1977,1977,1977,1977,969
20240801,152900,329464655,1964,1964,1964,1964,0
20240801,152800,329464655,1964,1964,1964,1964,0
20240801,152700,329464655,1964,1964,1964,1964,0
20240801,152600,329464655,1964,1964,1964,1964,0
20240801,152500,329464655,1964,1964,1964,1964,0
20240801,152400,329464655,1964,1964,1964,1964,0
20240801,152300,329464655,1964,1964,1964,1964,0
20240801,152200,329464655,1964,1964,1964,1964,0
20240801,152100,329464655,1964,1964,1964,1964,0
20240801,152000,329464655,1964,1964,1964,1964,0
20240801,151900,329464655,1964,1964,1964,1964,308
20240801,151800,328859743,1964,1965,1974,1964,57
20240801,151700,328747416,1977,1977,1977,1977,0
20240801,151600,328747416,1977,1977,1977,1977,0
20240801,151500,328747416,1977,1977,1977,1977,3
20240801,151400,328741485,1966,1966,1978,1966,100
20240801,151300,328544837,1965,1968,1968,1965,106
20240801,151200,328336521,1979,1969,1979,1969,4
20240801,151100,328328615,1981,1981,1981,1981,0
20240801,151000,328328615,1981,1981,1981,1981,0
20240801,150900,328328615,1981,1981,1981,1981,0
20240801,150800,328328615,1981,1981,1981,1981,0
20240801,150700,328328615,1981,1981,1981,1981,0
20240801,150600,328328615,1981,1981,1981,1981,10
20240801,150500,328308805,1983,1983,1983,1983,0
20240801,150400,328308805,1983,1983,1983,1983,0
20240801,150300,328308805,1983,1983,1983,1983,0
20240801,150200,328308805,1983,1983,1983,1983,0
20240801,150100,328308805,1983,1983,1983,1983,0
20240801,150000,328308805,1983,1983,1983,1983,0
20240801,145900,328308805,1983,1983,1983,1983,0
20240801,145800,328308805,1983,1968,1983,1968,11
20240801,145700,328287056,1970,1970,1970,1970,85
20240801,145600,328119606,1970,1971,1971,1970,1911
20240801,145500,324354430,1972,1972,1972,1972,0
20240801,145400,324354430,1972,1972,1972,1972,309
20240801,145300,323745082,1985,1985,1985,1985,0
20240801,145200,323745082,1985,1985,1985,1985,0
20240801,145100,323745082,1985,1985,1985,1985,0
20240801,145000,323745082,1985,1985,1985,1985,0
20240801,144900,323745082,1985,1985,1985,1985,0
20240801,144800,323745082,1985,1984,1985,1984,411
20240801,144700,322929657,1984,1984,1984,1984,0
20240801,144600,322929657,1984,1984,1984,1984,0
20240801,144500,322929657,1984,1984,1984,1984,0
20240801,144400,322929657,1984,1984,1984,1984,0
20240801,144300,322929657,1984,1984,1984,1984,0
20240801,144200,322929657,1984,1984,1984,1984,0
20240801,144100,322929657,1984,1984,1984,1984,0
20240801,144000,322929657,1984,1984,1984,1984,0
20240801,143900,322929657,1984,1984,1984,1984,1
20240801,143800,322927673,1973,1977,1977,1973,1243
20240801,143700,320473398,1977,1977,1977,1977,0
20240801,143600,320473398,1977,1983,1983,1977,2827
20240801,143500,314876759,1983,1983,1983,1983,0
20240801,143400,314876759,1983,1983,1983,1983,1
20240801,143300,314874776,1984,1984,1984,1984,0
20240801,143200,314874776,1984,1984,1984,1984,5
20240801,143100,314864856,1984,1984,1984,1984,0
20240801,143000,314864856,1984,1984,1984,1984,0
20240801,142900,314864856,1984,1984,1984,1984,0
20240801,142800,314864856,1984,1984,1984,1984,5
20240801,142700,314854936,1984,1984,1984,1984,0
20240801,142600,314854936,1984,1984,1984,1984,0
20240801,142500,314854936,1984,1984,1984,1984,0
20240801,142400,314854936,1984,1984,1984,1984,0
20240801,142300,314854936,1984,1984,1984,1984,0
20240801,142200,314854936,1984,1984,1984,1984,0
20240801,142100,314854936,1984,1984,1984,1984,0
20240801,142000,314854936,1984,1983,1984,1983,2
20240801,141900,314850969,1984,1984,1984,1984,0
20240801,141800,314850969,1984,1984,1984,1984,1
20240801,141700,314848985,1984,1984,1984,1984,0
20240801,141600,314848985,1984,1984,1984,1984,0
20240801,141500,314848985,1984,1984,1984,1984,0
20240801,141400,314848985,1984,1984,1984,1984,0
20240801,141300,314848985,1984,1984,1984,1984,0
20240801,141200,314848985,1984,1984,1984,1984,0
20240801,141100,314848985,1984,1984,1984,1984,0
20240801,141000,314848985,1984,1984,1984,1984,0
20240801,140900,314848985,1984,1984,1984,1984,0
20240801,140800,314848985,1984,1984,1984,1984,0
20240801,140700,314848985,1984,1984,1984,1984,0
20240801,140600,314848985,1984,1984,1984,1984,88
20240801,140500,314674393,1984,1984,1984,1984,0
20240801,140400,314674393,1984,1984,1984,1984,0
20240801,140300,314674393,1984,1984,1984,1984,11
20240801,140200,314652569,1983,1983,1983,1983,31
20240801,140100,314591096,1983,1983,1983,1983,40
20240801,140000,314511776,1983,1984,1984,1983,111
20240801,135900,314291562,1984,1984,1984,1984,0
20240801,135800,314291562,1984,1984,1984,1984,51
20240801,135700,314190378,1984,1984,1984,1984,0
20240801,135600,314190378,1984,1984,1984,1984,0
20240801,135500,314190378,1984,1984,1984,1984,0
20240801,135400,314190378,1984,1984,1984,1984,0
20240801,135300,314190378,1984,1984,1984,1984,0
20240801,135200,314190378,1984,1984,1984,1984,0
20240801,135100,314190378,1984,1984,1984,1984,0
20240801,135000,314190378,1984,1984,1984,1984,162
20240801,134900,313868970,1983,1983,1983,1983,0
20240801,134800,313868970,1983,1983,1983,1983,78
20240801,134700,313714296,1983,1983,1983,1983,0
20240801,134600,313714296,1983,1983,1983,1983,100
20240801,134500,313515996,1983,1983,1983,1983,15
20240801,134400,313486251,1983,1983,1983,1983,8
20240801,134300,313470387,1983,1983,1983,1983,0
20240801,134200,313470387,1983,1983,1983,1983,0
20240801,134100,313470387,1983,1983,1983,1983,5
20240801,134000,313460472,1983,1983,1983,1983,5439
20240801,133900,302674935,1983,1983,1983,1983,0
20240801,133800,302674935,1983,1983,1983,1983,0
20240801,133700,302674935,1983,1981,1983,1981,1428
20240801,133600,299844691,1982,1982,1982,1982,0
20240801,133500,299844691,1982,1982,1982,1982,0
20240801,133400,299844691,1982,1982,1982,1982,0
20240801,133300,299844691,1982,1982,1982,1982,100
20240801,133200,299646491,1983,1982,1983,1982,429
20240801,133100,298795813,1982,1982,1982,1982,0
20240801,133000,298795813,1982,1982,1982,1982,0
20240801,132900,298795813,1982,1982,1982,1982,0
20240801,132800,298795813,1982,1982,1982,1982,0
20240801,132700,298795813,1982,1982,1982,1982,0
20240801,132600,298795813,1982,1982,1982,1982,0
20240801,132500,298795813,1982,1982,1982,1982,20
20240801,132400,298756173,1982,1982,1982,1982,2
20240801,132300,298752209,1982,1982,1982,1982,0
20240801,132200,298752209,1982,1982,1982,1982,0
20240801,132100,298752209,1982,1982,1982,1982,50
20240801,132000,298653109,1983,1983,1983,1983,0
20240801,131900,298653109,1983,1983,1983,1983,398
20240801,131800,297863875,1983,1983,1983,1983,0
20240801,131700,297863875,1983,1983,1983,1983,0
20240801,131600,297863875,1983,1983,1983,1983,0
20240801,131500,297863875,1983,1983,1983,1983,0
20240801,131400,297863875,1983,1983,1983,1983,0
20240801,131300,297863875,1983,1983,1983,1983,80
20240801,131200,297705235,1983,1983,1983,1983,0
20240801,131100,297705235,1983,1983,1983,1983,59
20240801,131000,297588238,1984,1984,1984,1984,0
20240801,130900,297588238,1984,1984,1984,1984,0
20240801,130800,297588238,1984,1984,1984,1984,1
20240801,130700,297586254,1983,1983,1983,1983,255
20240801,130600,297080589,1983,1983,1983,1983,1100
20240801,130500,294899289,1983,1983,1983,1983,0
20240801,130400,294899289,1983,1983,1983,1983,0
20240801,130300,294899289,1983,1983,1983,1983,100
20240801,130200,294700989,1983,1983,1983,1983,0
20240801,130100,294700989,1983,1980,1983,1977,123
20240801,130000,294457756,1983,1983,1983,1983,92
20240801,125900,294275320,1984,1983,1984,1983,2766
20240801,125800,288789654,1983,1983,1983,1983,0
20240801,125700,288789654,1983,1983,1983,1983,1
20240801,125600,288787671,1981,1981,1981,1981,0
20240801,125500,288787671,1981,1981,1981,1981,0
20240801,125400,288787671,1981,1981,1981,1981,0
20240801,125300,288787671,1981,1981,1981,1981,468
20240801,125200,287860563,1981,1981,1981,1981,1373
20240801,125100,285140650,1983,1983,1983,1983,103
20240801,125000,284936401,1984,1984,1984,1984,0
20240801,124900,284936401,1984,1984,1984,1984,0
20240801,124800,284936401,1984,1984,1984,1984,1
20240801,124700,284934417,1984,1984,1984,1984,0
20240801,124600,284934417,1984,1984,1984,1984,0
20240801,124500,284934417,1984,1984,1984,1984,0
20240801,124400,284934417,1984,1984,1984,1984,0
20240801,124300,284934417,1984,1984,1984,1984,0
20240801,124200,284934417,1984,1984,1984,1984,1
20240801,124100,284932433,1983,1983,1983,1983,0
20240801,124000,284932433,1983,1983,1983,1983,0
20240801,123900,284932433,1983,1983,1983,1983,0
20240801,123800,284932433,1983,1985,1985,1983,905
20240801,123700,283137134,1985,1985,1985,1985,0
20240801,123600,283137134,1985,1985,1985,1985,0
20240801,123500,283137134,1985,1983,1985,1983,537
20240801,123400,282072121,1983,1983,1983,1983,0
20240801,123300,282072121,1983,1983,1983,1983,0
20240801,123200,282072121,1983,1983,1983,1983,0
20240801,123100,282072121,1983,1983,1983,1983,0
20240801,123000,282072121,1983,1983,1983,1983,0
20240801,122900,282072121,1983,1983,1983,1983,0
20240801,122800,282072121,1983,1983,1983,1983,0
20240801,122700,282072121,1983,1983,1983,1983,0
20240801,122600,282072121,1983,1983,1983,1983,0
20240801,122500,282072121,1983,1983,1983,1983,0
20240801,122400,282072121,1983,1977,1983,1977,2
20240801,122300,282068161,1984,1984,1984,1984,0
20240801,122200,282068161,1984,1984,1984,1984,0
20240801,122100,282068161,1984,1984,1984,1984,0
20240801,122000,282068161,1984,1984,1984,1984,0
20240801,121900,282068161,1984,1984,1984,1984,0
20240801,121800,282068161,1984,1984,1984,1984,0
20240801,121700,282068161,1984,1984,1984,1984,1
20240801,121600,282066177,1985,1985,1985,1985,0
20240801,121500,282066177,1985,1985,1985,1985,0
20240801,121400,282066177,1985,1985,1985,1985,0
20240801,121300,282066177,1985,1984,1985,1984,50
20240801,121200,281966928,1973,1973,1973,1973,0
20240801,121100,281966928,1973,1973,1973,1973,1
20240801,121000,281964955,1985,1985,1985,1985,0
20240801,120900,281964955,1985,1985,1985,1985,0
20240801,120800,281964955,1985,1985,1985,1985,0
20240801,120700,281964955,1985,1984,1985,1984,200
20240801,120600,281567981,1985,1985,1985,1985,0
20240801,120500,281567981,1985,1985,1985,1985,0
20240801,120400,281567981,1985,1985,1985,1985,185
20240801,120300,281200756,1987,1987,1987,1987,0
20240801,120200,281200756,1987,1987,1987,1987,0
20240801,120100,281200756,1987,1987,1987,1987,0
20240801,120000,281200756,1987,1987,1987,1987,0
20240801,115900,281200756,1987,1987,1987,1987,0
20240801,115800,281200756,1987,1987,1987,1987,0
20240801,115700,281200756,1987,1987,1987,1987,0
20240801,115600,281200756,1987,1987,1987,1987,0
20240801,115500,281200756,1987,1987,1987,1987,0
20240801,115400,281200756,1987,1987,1987,1987,0
20240801,115300,281200756,1987,1987,1987,1987,0
20240801,115200,281200756,1987,1987,1987,1987,5
20240801,115100,281190821,1973,1973,1973,1973,35
20240801,115000,281121766,1989,1989,1989,1989,0
20240801,114900,281121766,1989,1989,1989,1989,0
20240801,114800,281121766,1989,1989,1989,1989,0
20240801,114700,281121766,1989,1989,1989,1989,0
20240801,114600,281121766,1989,1989,1989,1989,0
20240801,114500,281121766,1989,1989,1989,1989,0
20240801,114400,281121766,1989,1989,1989,1989,0
20240801,114300,281121766,1989,1988,1989,1988,3
20240801,114200,281115801,1973,1973,1973,1973,0
20240801,114100,281115801,1973,1973,1973,1973,2
20240801,114000,281111855,1990,1990,1990,1990,0
20240801,113900,281111855,1990,1981,1990,1981,1969
20240801,113800,277193730,1981,1979,1981,1979,230
20240801,113700,276738557,1978,1977,1978,1977,257
20240801,113600,276230212,1976,1975,1976,1975,350
20240801,113500,275538625,1975,1975,1975,1975,0
20240801,113400,275538625,1975,1975,1975,1975,0
20240801,113300,275538625,1975,1975,1975,1975,0
20240801,113200,275538625,1975,1975,1975,1975,0
20240801,113100,275538625,1975,1975,1975,1975,55
20240801,113000,275430000,1973,1973,1973,1973,0
20240801,112900,275430000,1973,1973,1973,1973,1
20240801,112800,275428027,1975,1975,1975,1975,0
20240801,112700,275428027,1975,1975,1975,1975,390
20240801,112600,274657777,1975,1975,1975,1975,0
20240801,112500,274657777,1975,1975,1975,1975,0
20240801,112400,274657777,1975,1975,1975,1975,0
20240801,112300,274657777,1975,1975,1975,1975,0
20240801,112200,274657777,1975,1975,1975,1975,0
20240801,112100,274657777,1975,1975,1975,1975,0
20240801,112000,274657777,1975,1975,1975,1975,0
20240801,111900,274657777,1975,1975,1975,1975,0
20240801,111800,274657777,1975,1975,1975,1975,0
20240801,111700,274657777,1975,1975,1975,1975,0
20240801,111600,274657777,1975,1975,1975,1975,18
20240801,111500,274622227,1975,1975,1975,1975,72
20240801,111400,274480027,1975,1975,1975,1975,9
20240801,111300,274462252,1976,1975,1976,1975,120
20240801,111200,274225223,1974,1972,1974,1972,5
20240801,111100,274215356,1971,1971,1971,1971,0
20240801,111000,274215356,1971,1971,1971,1971,0
20240801,110900,274215356,1971,1971,1971,1971,1
20240801,110800,274213385,1970,1970,1970,1970,0
20240801,110700,274213385,1970,1970,1970,1970,583
20240801,110600,273064875,1969,1969,1969,1969,0
20240801,110500,273064875,1969,1969,1969,1969,2
20240801,110400,273060937,1969,1966,1969,1966,48
20240801,110300,272966434,1969,1969,1969,1969,0
20240801,110200,272966434,1969,1969,1969,1969,0
20240801,110100,272966434,1969,1969,1969,1969,0
20240801,110000,272966434,1969,1969,1969,1969,5
20240801,105900,272956589,1970,1970,1970,1970,0
20240801,105800,272956589,1970,1970,1970,1970,0
20240801,105700,272956589,1970,1970,1970,1970,90
20240801,105600,272779289,1970,1970,1970,1970,0
20240801,105500,272779289,1970,1970,1970,1970,1
20240801,105400,272777319,1970,1970,1970,1970,101
20240801,105300,272578349,1975,1975,1975,1975,1
20240801,105200,272576374,1964,1964,1964,1964,82
20240801,105100,272415326,1964,1964,1964,1964,1
20240801,105000,272413362,1975,1964,1975,1964,2
20240801,104900,272409423,1976,1976,1976,1976,0
20240801,104800,272409423,1976,1976,1976,1976,0
20240801,104700,272409423,1976,1976,1976,1976,0
20240801,104600,272409423,1976,1976,1976,1976,0
20240801,104500,272409423,1976,1976,1976,1976,0
20240801,104400,272409423,1976,1976,1976,1976,0
20240801,104300,272409423,1976,1976,1976,1976,0
20240801,104200,272409423,1976,1976,1976,1976,0
20240801,104100,272409423,1976,1976,1976,1976,0
20240801,104000,272409423,1976,1976,1976,1976,0
20240801,103900,272409423,1976,1976,1976,1976,0
20240801,103800,272409423,1976,1976,1976,1976,0
20240801,103700,272409423,1976,1976,1976,1976,0
20240801,103600,272409423,1976,1976,1976,1976,0
20240801,103500,272409423,1976,1976,1976,1976,0
20240801,103400,272409423,1976,1976,1976,1976,0
20240801,103300,272409423,1976,1976,1976,1976,0
20240801,103200,272409423,1976,1976,1976,1976,1
20240801,103100,272407447,1975,1975,1975,1975,20
20240801,103000,272367947,1975,1972,1975,1972,110
20240801,102900,272150997,1978,1978,1978,1978,0
20240801,102800,272150997,1978,1977,1978,1977,58
20240801,102700,272036283,1978,1978,1978,1978,0
20240801,102600,272036283,1978,1978,1978,1978,0
20240801,102500,272036283,1978,1978,1978,1978,0
20240801,102400,272036283,1978,1978,1978,1978,0
20240801,102300,272036283,1978,1978,1978,1978,0
20240801,102200,272036283,1978,1978,1978,1978,0
20240801,102100,272036283,1978,1978,1978,1978,76
20240801,102000,271885955,1981,1981,1981,1981,0
20240801,101900,271885955,1981,1981,1981,1981,0
20240801,101800,271885955,1981,1981,1981,1981,0
20240801,101700,271885955,1981,1981,1981,1981,0
20240801,101600,271885955,1981,1981,1981,1981,0
20240801,101500,271885955,1981,1972,1981,1972,251
20240801,101400,271390974,1981,1973,1981,1972,2004
20240801,101300,267438950,1981,1981,1981,1981,2
20240801,101200,267434988,1994,1994,1994,1972,5695
20240801,101100,256168731,1988,1988,1988,1988,1
20240801,101000,256166743,1994,1994,1994,1994,1
20240801,100900,256164749,1995,1995,1995,1995,1
20240801,100800,256162754,1996,1996,1996,1996,500
20240801,100700,255164754,1997,1988,1997,1987,1006
20240801,100600,253160771,1998,1991,1999,1991,4134
20240801,100500,244897519,1991,1984,1991,1984,1119
20240801,100400,242674001,1984,1980,1984,1980,31751
20240801,100300,179687021,1984,1980,1984,1980,6916
20240801,100200,165985347,1980,1973,1980,1972,5242
20240801,100100,155643727,1980,1980,1980,1980,25
20240801,100000,155594227,1973,1973,1973,1973,0
20240801,095900,155594227,1973,1974,1974,1973,122
20240801,095800,155353429,1980,1980,1980,1980,0
20240801,095700,155353429,1980,1980,1980,1980,715
20240801,095600,153937729,1984,1984,1984,1984,22
20240801,095500,153894081,1987,1987,1987,1987,0
20240801,095400,153894081,1987,1987,1987,1987,0
20240801,095300,153894081,1987,1987,1987,1987,371
20240801,095200,153156904,1987,1987,1987,1987,501
20240801,095100,152161417,1990,1990,1990,1990,0
20240801,095000,152161417,1990,1991,1991,1990,105
20240801,094900,151952367,1991,1988,2000,1988,6470
20240801,094800,139019147,1980,1976,1993,1976,7236
20240801,094700,124677387,1975,1972,1975,1972,2015
20240801,094600,120701000,1972,1964,1972,1964,4381
20240801,094500,112072468,1972,1972,1972,1972,0
20240801,094400,112072468,1972,1963,1972,1963,5
20240801,094300,112062617,1971,1971,1971,1971,190
20240801,094200,111688127,1971,1964,1971,1963,2302
20240801,094100,107166839,1967,1967,1967,1967,423
20240801,094000,106334798,1970,1970,1970,1970,0
20240801,093900,106334798,1970,1970,1970,1970,0
20240801,093800,106334798,1970,1970,1970,1970,197
20240801,093700,105946708,1970,1970,1970,1970,3
20240801,093600,105940798,1970,1967,1970,1967,826
20240801,093500,104315756,1973,1973,1973,1973,0
20240801,093400,104315756,1973,1973,1973,1973,1084
20240801,093300,102177024,1972,1971,1973,1970,1991
20240801,093200,98251054,1971,1970,1971,1970,933
20240801,093100,96412744,1975,1975,1975,1975,100
20240801,093000,96215244,1976,1976,1976,1976,0
20240801,092900,96215244,1976,1976,1976,1976,551
20240801,092800,95126468,1976,1967,1976,1967,809
20240801,092700,93527974,1967,1967,1967,1967,485
20240801,092600,92573979,1970,1970,1970,1970,0
20240801,092500,92573979,1970,1967,1970,1967,1113
20240801,092400,90384408,1971,1972,1972,1971,644
20240801,092300,89115074,1971,1971,1971,1971,305
20240801,092200,88513919,1977,1980,1980,1977,4195
20240801,092100,80217097,1980,1979,1980,1979,1244
20240801,092000,77754721,1979,1971,1979,1971,10312
20240801,091900,57389594,1971,1971,1971,1971,800
20240801,091800,55812794,1970,1956,1970,1956,14172
20240801,091700,27989506,1956,1956,1956,1956,0
20240801,091600,27989506,1956,1956,1956,1956,8
20240801,091500,27973858,1957,1954,1957,1954,1016
20240801,091400,25986191,1954,1954,1954,1954,863
20240801,091300,24299889,1954,1955,1957,1954,4601
20240801,091200,15303932,1955,1954,1955,1954,3653
20240801,091100,8163970,1954,1954,1954,1954,0
20240801,091000,8163970,1954,1950,1954,1950,1494
20240801,090900,5247463,1950,1950,1950,1950,89
20240801,090800,5073913,1940,1940,1940,1940,364
20240801,090700,4367753,1940,1940,1940,1940,710
20240801,090600,2990353,1940,1940,1940,1940,22
20240801,090500,2947673,1934,1934,1934,1934,154
20240801,090400,2649837,1934,1934,1934,1934,80
20240801,090300,2495117,1931,1931,1931,1931,0
20240801,090200,2495117,1931,1932,1932,1931,465
20240801,090100,1597087,1931,1932,1932,1931,500
20240801,090000,631437,1931,1931,1931,1931,327