KissMeData/014790/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,190000,51768790,1977,1977,1977,1977,1834
20240426,185900,51768790,1977,1977,1977,1977,0
20240426,185800,51768790,1977,1977,1977,1977,0
20240426,185700,51768790,1977,1977,1977,1977,0
20240426,185600,51768790,1977,1977,1977,1977,0
20240426,185500,51768790,1977,1977,1977,1977,0
20240426,185400,51768790,1977,1977,1977,1977,0
20240426,185300,51768790,1977,1977,1977,1977,0
20240426,185200,51768790,1977,1977,1977,1977,0
20240426,185100,51768790,1977,1977,1977,1977,0
20240426,185000,51768790,1977,1977,1977,1977,0
20240426,184900,51768790,1977,1977,1977,1977,0
20240426,184800,51768790,1977,1977,1977,1977,0
20240426,184700,51768790,1977,1977,1977,1977,0
20240426,184600,51768790,1977,1977,1977,1977,0
20240426,184500,51768790,1977,1977,1977,1977,0
20240426,184400,51768790,1977,1977,1977,1977,0
20240426,184300,51768790,1977,1977,1977,1977,0
20240426,184200,51768790,1977,1977,1977,1977,0
20240426,184100,51768790,1977,1977,1977,1977,0
20240426,184000,51768790,1977,1977,1977,1977,0
20240426,183900,51768790,1977,1977,1977,1977,0
20240426,183800,51768790,1977,1977,1977,1977,0
20240426,183700,51768790,1977,1977,1977,1977,0
20240426,183600,51768790,1977,1977,1977,1977,0
20240426,183500,51768790,1977,1977,1977,1977,0
20240426,183400,51768790,1977,1977,1977,1977,0
20240426,183300,51768790,1977,1977,1977,1977,0
20240426,183200,51768790,1977,1977,1977,1977,0
20240426,183100,51768790,1977,1977,1977,1977,0
20240426,183000,51768790,1977,1977,1977,1977,1834
20240426,182900,51768790,1977,1977,1977,1977,0
20240426,182800,51768790,1977,1977,1977,1977,0
20240426,182700,51768790,1977,1977,1977,1977,0
20240426,182600,51768790,1977,1977,1977,1977,0
20240426,182500,51768790,1977,1977,1977,1977,0
20240426,182400,51768790,1977,1977,1977,1977,0
20240426,182300,51768790,1977,1977,1977,1977,0
20240426,182200,51768790,1977,1977,1977,1977,0
20240426,182100,51768790,1977,1977,1977,1977,0
20240426,182000,51768790,1977,1977,1977,1977,0
20240426,181900,51768790,1977,1977,1977,1977,0
20240426,181800,51768790,1977,1977,1977,1977,0
20240426,181700,51768790,1977,1977,1977,1977,0
20240426,181600,51768790,1977,1977,1977,1977,0
20240426,181500,51768790,1977,1977,1977,1977,0
20240426,181400,51768790,1977,1977,1977,1977,0
20240426,181300,51768790,1977,1977,1977,1977,0
20240426,181200,51768790,1977,1977,1977,1977,0
20240426,181100,51768790,1977,1977,1977,1977,0
20240426,181000,51768790,1977,1977,1977,1977,0
20240426,180900,51768790,1977,1977,1977,1977,0
20240426,180800,51768790,1977,1977,1977,1977,0
20240426,180700,51768790,1977,1977,1977,1977,0
20240426,180600,51768790,1977,1977,1977,1977,0
20240426,180500,51768790,1977,1977,1977,1977,0
20240426,180400,51768790,1977,1977,1977,1977,0
20240426,180300,51768790,1977,1977,1977,1977,0
20240426,180200,51768790,1977,1977,1977,1977,0
20240426,180100,51768790,1977,1977,1977,1977,0
20240426,180000,51768790,1977,1977,1977,1977,1834
20240426,175900,51768790,1977,1977,1977,1977,0
20240426,175800,51768790,1977,1977,1977,1977,0
20240426,175700,51768790,1977,1977,1977,1977,0
20240426,175600,51768790,1977,1977,1977,1977,0
20240426,175500,51768790,1977,1977,1977,1977,0
20240426,175400,51768790,1977,1977,1977,1977,0
20240426,175300,51768790,1977,1977,1977,1977,0
20240426,175200,51768790,1977,1977,1977,1977,0
20240426,175100,51768790,1977,1977,1977,1977,0
20240426,175000,51768790,1977,1977,1977,1977,0
20240426,174900,51768790,1977,1977,1977,1977,0
20240426,174800,51768790,1977,1977,1977,1977,0
20240426,174700,51768790,1977,1977,1977,1977,0
20240426,174600,51768790,1977,1977,1977,1977,0
20240426,174500,51768790,1977,1977,1977,1977,0
20240426,174400,51768790,1977,1977,1977,1977,0
20240426,174300,51768790,1977,1977,1977,1977,0
20240426,174200,51768790,1977,1977,1977,1977,0
20240426,174100,51768790,1977,1977,1977,1977,0
20240426,174000,51768790,1977,1977,1977,1977,0
20240426,173900,51768790,1977,1977,1977,1977,0
20240426,173800,51768790,1977,1977,1977,1977,0
20240426,173700,51768790,1977,1977,1977,1977,0
20240426,173600,51768790,1977,1977,1977,1977,0
20240426,173500,51768790,1977,1977,1977,1977,0
20240426,173400,51768790,1977,1977,1977,1977,0
20240426,173300,51768790,1977,1977,1977,1977,0
20240426,173200,51768790,1977,1977,1977,1977,0
20240426,173100,51768790,1977,1977,1977,1977,0
20240426,173000,51768790,1977,1977,1977,1977,1834
20240426,172900,51768790,1977,1977,1977,1977,0
20240426,172800,51768790,1977,1977,1977,1977,0
20240426,172700,51768790,1977,1977,1977,1977,0
20240426,172600,51768790,1977,1977,1977,1977,0
20240426,172500,51768790,1977,1977,1977,1977,0
20240426,172400,51768790,1977,1977,1977,1977,0
20240426,172300,51768790,1977,1977,1977,1977,0
20240426,172200,51768790,1977,1977,1977,1977,0
20240426,172100,51768790,1977,1977,1977,1977,0
20240426,172000,51768790,1977,1977,1977,1977,0
20240426,171900,51768790,1977,1977,1977,1977,0
20240426,171800,51768790,1977,1977,1977,1977,0
20240426,171700,51768790,1977,1977,1977,1977,0
20240426,171600,51768790,1977,1977,1977,1977,0
20240426,171500,51768790,1977,1977,1977,1977,0
20240426,171400,51768790,1977,1977,1977,1977,0
20240426,171300,51768790,1977,1977,1977,1977,0
20240426,171200,51768790,1977,1977,1977,1977,0
20240426,171100,51768790,1977,1977,1977,1977,0
20240426,171000,51768790,1977,1977,1977,1977,0
20240426,170900,51768790,1977,1977,1977,1977,0
20240426,170800,51768790,1977,1977,1977,1977,0
20240426,170700,51768790,1977,1977,1977,1977,0
20240426,170600,51768790,1977,1977,1977,1977,0
20240426,170500,51768790,1977,1977,1977,1977,0
20240426,170400,51768790,1977,1977,1977,1977,0
20240426,170300,51768790,1977,1977,1977,1977,0
20240426,170200,51768790,1977,1977,1977,1977,0
20240426,170100,51768790,1977,1977,1977,1977,0
20240426,170000,51768790,1977,1977,1977,1977,1834
20240426,165900,51768790,1977,1977,1977,1977,0
20240426,165800,51768790,1977,1977,1977,1977,0
20240426,165700,51768790,1977,1977,1977,1977,0
20240426,165600,51768790,1977,1977,1977,1977,0
20240426,165500,51768790,1977,1977,1977,1977,0
20240426,165400,51768790,1977,1977,1977,1977,0
20240426,165300,51768790,1977,1977,1977,1977,0
20240426,165200,51768790,1977,1977,1977,1977,0
20240426,165100,51768790,1977,1977,1977,1977,0
20240426,165000,51768790,1977,1977,1977,1977,0
20240426,164900,51768790,1977,1977,1977,1977,0
20240426,164800,51768790,1977,1977,1977,1977,0
20240426,164700,51768790,1977,1977,1977,1977,0
20240426,164600,51768790,1977,1977,1977,1977,0
20240426,164500,51768790,1977,1977,1977,1977,0
20240426,164400,51768790,1977,1977,1977,1977,0
20240426,164300,51768790,1977,1977,1977,1977,0
20240426,164200,51768790,1977,1977,1977,1977,0
20240426,164100,51768790,1977,1977,1977,1977,0
20240426,164000,51768790,1977,1977,1977,1977,0
20240426,163900,51768790,1977,1977,1977,1977,0
20240426,163800,51768790,1977,1977,1977,1977,0
20240426,163700,51768790,1977,1977,1977,1977,0
20240426,163600,51768790,1977,1977,1977,1977,0
20240426,163500,51768790,1977,1977,1977,1977,0
20240426,163400,51768790,1977,1977,1977,1977,0
20240426,163300,51768790,1977,1977,1977,1977,0
20240426,163200,51768790,1977,1977,1977,1977,0
20240426,163100,51768790,1977,1977,1977,1977,0
20240426,163000,51768790,1977,1977,1977,1977,1834
20240426,162900,51768790,1977,1977,1977,1977,0
20240426,162800,51768790,1977,1977,1977,1977,0
20240426,162700,51768790,1977,1977,1977,1977,0
20240426,162600,51768790,1977,1977,1977,1977,0
20240426,162500,51768790,1977,1977,1977,1977,0
20240426,162400,51768790,1977,1977,1977,1977,0
20240426,162300,51768790,1977,1977,1977,1977,0
20240426,162200,51768790,1977,1977,1977,1977,0
20240426,162100,51768790,1977,1977,1977,1977,0
20240426,162000,51768790,1977,1977,1977,1977,0
20240426,161900,51768790,1977,1977,1977,1977,0
20240426,161800,51768790,1977,1977,1977,1977,0
20240426,161700,51768790,1977,1977,1977,1977,0
20240426,161600,51768790,1977,1977,1977,1977,0
20240426,161500,51768790,1977,1977,1977,1977,0
20240426,161400,51768790,1977,1977,1977,1977,0
20240426,161300,51768790,1977,1977,1977,1977,0
20240426,161200,51768790,1977,1977,1977,1977,0
20240426,161100,51768790,1977,1977,1977,1977,0
20240426,161000,51768790,1977,1977,1977,1977,0
20240426,160900,51768790,1977,1977,1977,1977,0
20240426,160800,51768790,1977,1977,1977,1977,0
20240426,160700,51768790,1977,1977,1977,1977,0
20240426,160600,51768790,1977,1977,1977,1977,0
20240426,160500,51768790,1977,1977,1977,1977,0
20240426,160400,51768790,1977,1977,1977,1977,0
20240426,160300,51768790,1977,1977,1977,1977,0
20240426,160200,51768790,1977,1977,1977,1977,0
20240426,160100,51768790,1977,1977,1977,1977,0
20240426,160000,51768790,1977,1977,1977,1977,1834
20240426,155900,51768790,1977,1977,1977,1977,0
20240426,155800,51768790,1977,1977,1977,1977,0
20240426,155700,51768790,1977,1977,1977,1977,0
20240426,155600,51768790,1977,1977,1977,1977,0
20240426,155500,51768790,1977,1977,1977,1977,0
20240426,155400,51768790,1977,1977,1977,1977,0
20240426,155300,51768790,1977,1977,1977,1977,0
20240426,155200,51768790,1977,1977,1977,1977,0
20240426,155100,51768790,1977,1977,1977,1977,0
20240426,155000,51768790,1977,1977,1977,1977,0
20240426,154900,51768790,1977,1977,1977,1977,0
20240426,154800,51768790,1977,1977,1977,1977,0
20240426,154700,51768790,1977,1977,1977,1977,0
20240426,154600,51768790,1977,1977,1977,1977,0
20240426,154500,51768790,1977,1977,1977,1977,0
20240426,154400,51768790,1977,1977,1977,1977,0
20240426,154300,51768790,1977,1977,1977,1977,0
20240426,154200,51768790,1977,1977,1977,1977,0
20240426,154100,51768790,1977,1977,1977,1977,0
20240426,154000,51768790,1977,1977,1977,1977,0
20240426,153900,51768790,1977,1977,1977,1977,0
20240426,153800,51768790,1977,1977,1977,1977,0
20240426,153700,51768790,1977,1977,1977,1977,0
20240426,153600,51768790,1977,1977,1977,1977,0
20240426,153500,51768790,1977,1977,1977,1977,0
20240426,153400,51768790,1977,1977,1977,1977,0
20240426,153300,51768790,1977,1977,1977,1977,0
20240426,153200,51768790,1977,1977,1977,1977,0
20240426,153100,51768790,1977,1977,1977,1977,0
20240426,153000,51768790,1977,1977,1977,1977,3668
20240426,152900,48142972,1981,1981,1981,1981,0
20240426,152800,48142972,1981,1981,1981,1981,0
20240426,152700,48142972,1981,1981,1981,1981,0
20240426,152600,48142972,1981,1981,1981,1981,0
20240426,152500,48142972,1981,1981,1981,1981,0
20240426,152400,48142972,1981,1981,1981,1981,0
20240426,152300,48142972,1981,1981,1981,1981,0
20240426,152200,48142972,1981,1981,1981,1981,0
20240426,152100,48142972,1981,1981,1981,1981,0
20240426,152000,48142972,1981,1981,1981,1981,0
20240426,151900,48142972,1981,1979,1981,1979,3
20240426,151800,48137033,1979,1979,1979,1979,5
20240426,151700,48127138,1979,1979,1979,1979,6
20240426,151600,48115264,1979,1979,1979,1979,13
20240426,151500,48089537,1979,1979,1979,1979,24
20240426,151400,48042041,1979,1979,1979,1979,5
20240426,151300,48032146,1979,1979,1979,1979,4
20240426,151200,48024230,1979,1979,1979,1979,6
20240426,151100,48012356,1979,1979,1979,1979,3
20240426,151000,48006419,1979,1980,1981,1979,9
20240426,150900,47988605,1981,1981,1981,1981,1
20240426,150800,47986624,1981,1981,1981,1981,0
20240426,150700,47986624,1981,1981,1981,1981,9
20240426,150600,47968795,1981,1983,1983,1981,203
20240426,150500,47566350,1983,1983,1983,1983,7
20240426,150400,47552469,1983,1983,1983,1983,10
20240426,150300,47532639,1982,1982,1982,1982,50
20240426,150200,47433539,1982,1982,1982,1982,157
20240426,150100,47122365,1982,1982,1982,1982,0
20240426,150000,47122365,1982,1982,1982,1982,0
20240426,145900,47122365,1982,1982,1982,1982,5
20240426,145800,47112455,1982,1982,1982,1982,0
20240426,145700,47112455,1982,1982,1982,1982,0
20240426,145600,47112455,1982,1982,1982,1982,0
20240426,145500,47112455,1982,1982,1982,1982,10
20240426,145400,47092635,1982,1982,1982,1982,0
20240426,145300,47092635,1982,1982,1982,1982,0
20240426,145200,47092635,1982,1982,1982,1982,0
20240426,145100,47092635,1982,1982,1982,1982,0
20240426,145000,47092635,1982,1982,1982,1982,0
20240426,144900,47092635,1982,1981,1982,1981,51
20240426,144800,46991554,1980,1980,1980,1980,0
20240426,144700,46991554,1980,1980,1980,1980,0
20240426,144600,46991554,1980,1980,1980,1980,0
20240426,144500,46991554,1980,1980,1980,1980,66
20240426,144400,46860874,1980,1980,1980,1980,0
20240426,144300,46860874,1980,1980,1980,1980,0
20240426,144200,46860874,1980,1980,1980,1980,1
20240426,144100,46858894,1981,1981,1981,1981,0
20240426,144000,46858894,1981,1981,1981,1981,0
20240426,143900,46858894,1981,1981,1981,1981,51
20240426,143800,46757863,1978,1979,1979,1978,244
20240426,143700,46275109,1981,1981,1981,1981,51
20240426,143600,46174078,1980,1980,1980,1980,7
20240426,143500,46160218,1980,1980,1980,1980,6
20240426,143400,46148338,1980,1980,1980,1980,0
20240426,143300,46148338,1980,1980,1980,1980,0
20240426,143200,46148338,1980,1980,1980,1980,1
20240426,143100,46146358,1980,1981,1981,1979,281
20240426,143000,45590255,1980,1983,1983,1980,356
20240426,142900,44885196,1983,1983,1983,1983,0
20240426,142800,44885196,1983,1983,1983,1983,0
20240426,142700,44885196,1983,1983,1983,1983,0
20240426,142600,44885196,1983,1983,1983,1983,1
20240426,142500,44883213,1983,1983,1983,1983,0
20240426,142400,44883213,1983,1983,1983,1983,0
20240426,142300,44883213,1983,1983,1983,1983,5
20240426,142200,44873298,1983,1983,1983,1983,0
20240426,142100,44873298,1983,1983,1983,1983,0
20240426,142000,44873298,1983,1983,1983,1983,0
20240426,141900,44873298,1983,1983,1983,1983,0
20240426,141800,44873298,1983,1983,1983,1983,10
20240426,141700,44853468,1982,1983,1983,1982,51
20240426,141600,44752385,1982,1982,1982,1982,1
20240426,141500,44750403,1980,1982,1982,1980,1516
20240426,141400,41746691,1983,1983,1983,1983,0
20240426,141300,41746691,1983,1983,1983,1983,0
20240426,141200,41746691,1983,1983,1983,1983,0
20240426,141100,41746691,1983,1983,1983,1983,42
20240426,141000,41663405,1983,1983,1983,1983,0
20240426,140900,41663405,1983,1983,1983,1983,800
20240426,140800,40077005,1983,1982,1983,1982,1735
20240426,140700,36637184,1982,1982,1982,1982,0
20240426,140600,36637184,1982,1982,1982,1982,0
20240426,140500,36637184,1982,1982,1982,1982,0
20240426,140400,36637184,1982,1982,1982,1982,260
20240426,140300,36121864,1982,1982,1982,1982,70
20240426,140200,35983124,1982,1982,1982,1982,0
20240426,140100,35983124,1982,1982,1982,1982,30
20240426,140000,35923664,1982,1982,1982,1982,20
20240426,135900,35884024,1982,1982,1982,1982,0
20240426,135800,35884024,1982,1982,1982,1982,0
20240426,135700,35884024,1982,1982,1982,1982,0
20240426,135600,35884024,1982,1982,1982,1982,0
20240426,135500,35884024,1982,1982,1982,1982,40
20240426,135400,35804744,1982,1982,1982,1982,0
20240426,135300,35804744,1982,1982,1982,1982,1
20240426,135200,35802762,1980,1980,1980,1980,0
20240426,135100,35802762,1980,1980,1980,1980,0
20240426,135000,35802762,1980,1980,1980,1980,0
20240426,134900,35802762,1980,1980,1980,1980,0
20240426,134800,35802762,1980,1980,1980,1980,10
20240426,134700,35782962,1980,1980,1980,1980,0
20240426,134600,35782962,1980,1981,1981,1980,494
20240426,134500,34804751,1982,1982,1982,1982,0
20240426,134400,34804751,1982,1982,1982,1982,0
20240426,134300,34804751,1982,1982,1982,1982,0
20240426,134200,34804751,1982,1982,1982,1982,0
20240426,134100,34804751,1982,1982,1982,1982,0
20240426,134000,34804751,1982,1982,1982,1982,0
20240426,133900,34804751,1982,1982,1982,1982,0
20240426,133800,34804751,1982,1982,1982,1982,0
20240426,133700,34804751,1982,1982,1982,1982,0
20240426,133600,34804751,1982,1982,1982,1982,33
20240426,133500,34739345,1982,1982,1982,1982,0
20240426,133400,34739345,1982,1982,1982,1982,22
20240426,133300,34695741,1982,1982,1982,1982,0
20240426,133200,34695741,1982,1982,1982,1982,0
20240426,133100,34695741,1982,1982,1982,1982,0
20240426,133000,34695741,1982,1982,1982,1982,0
20240426,132900,34695741,1982,1982,1982,1982,0
20240426,132800,34695741,1982,1982,1982,1982,0
20240426,132700,34695741,1982,1982,1982,1982,0
20240426,132600,34695741,1982,1982,1982,1982,0
20240426,132500,34695741,1982,1982,1982,1982,1
20240426,132400,34693759,1982,1982,1982,1982,0
20240426,132300,34693759,1982,1982,1982,1982,0
20240426,132200,34693759,1982,1982,1982,1982,0
20240426,132100,34693759,1982,1982,1982,1982,0
20240426,132000,34693759,1982,1982,1982,1982,4
20240426,131900,34685831,1981,1981,1981,1981,0
20240426,131800,34685831,1981,1981,1981,1981,1000
20240426,131700,32704831,1981,1981,1981,1981,142
20240426,131600,32423529,1982,1982,1982,1982,0
20240426,131500,32423529,1982,1982,1982,1982,0
20240426,131400,32423529,1982,1982,1982,1982,0
20240426,131300,32423529,1982,1982,1982,1982,0
20240426,131200,32423529,1982,1982,1982,1982,0
20240426,131100,32423529,1982,1982,1982,1982,1
20240426,131000,32421547,1981,1981,1981,1981,0
20240426,130900,32421547,1981,1981,1981,1981,0
20240426,130800,32421547,1981,1981,1981,1981,0
20240426,130700,32421547,1981,1981,1981,1981,0
20240426,130600,32421547,1981,1981,1981,1981,100
20240426,130500,32223447,1981,1981,1981,1981,0
20240426,130400,32223447,1981,1981,1981,1981,1
20240426,130300,32221466,1982,1982,1982,1982,1
20240426,130200,32219484,1981,1981,1981,1981,0
20240426,130100,32219484,1981,1981,1981,1981,0
20240426,130000,32219484,1981,1981,1981,1981,0
20240426,125900,32219484,1981,1981,1981,1981,0
20240426,125800,32219484,1981,1981,1981,1981,2
20240426,125700,32215522,1981,1981,1981,1981,2
20240426,125600,32211560,1981,1981,1981,1981,2
20240426,125500,32207598,1982,1982,1982,1982,0
20240426,125400,32207598,1982,1982,1982,1982,0
20240426,125300,32207598,1982,1982,1982,1982,0
20240426,125200,32207598,1982,1982,1982,1982,0
20240426,125100,32207598,1982,1982,1982,1982,0
20240426,125000,32207598,1982,1982,1982,1982,0
20240426,124900,32207598,1982,1981,1982,1981,81
20240426,124800,32047057,1982,1981,1982,1981,100
20240426,124700,31848858,1982,1982,1982,1982,0
20240426,124600,31848858,1982,1982,1982,1982,0
20240426,124500,31848858,1982,1982,1982,1982,0
20240426,124400,31848858,1982,1982,1982,1982,0
20240426,124300,31848858,1982,1982,1982,1982,0
20240426,124200,31848858,1982,1982,1982,1982,0
20240426,124100,31848858,1982,1981,1982,1981,2
20240426,124000,31844895,1980,1980,1980,1980,0
20240426,123900,31844895,1980,1980,1980,1980,0
20240426,123800,31844895,1980,1980,1980,1980,0
20240426,123700,31844895,1980,1980,1980,1980,0
20240426,123600,31844895,1980,1980,1980,1980,0
20240426,123500,31844895,1980,1980,1980,1980,0
20240426,123400,31844895,1980,1980,1980,1980,0
20240426,123300,31844895,1980,1980,1980,1980,2
20240426,123200,31840935,1980,1980,1980,1980,0
20240426,123100,31840935,1980,1980,1980,1980,8
20240426,123000,31825095,1980,1980,1980,1980,0
20240426,122900,31825095,1980,1980,1980,1980,0
20240426,122800,31825095,1980,1978,1980,1978,19
20240426,122700,31787509,1980,1980,1980,1980,0
20240426,122600,31787509,1980,1980,1980,1980,0
20240426,122500,31787509,1980,1980,1980,1980,1
20240426,122400,31785529,1984,1984,1984,1984,0
20240426,122300,31785529,1984,1984,1984,1984,0
20240426,122200,31785529,1984,1984,1984,1984,0
20240426,122100,31785529,1984,1980,1984,1980,2
20240426,122000,31781565,1978,1978,1978,1978,0
20240426,121900,31781565,1978,1978,1978,1978,0
20240426,121800,31781565,1978,1978,1978,1978,0
20240426,121700,31781565,1978,1978,1978,1978,0
20240426,121600,31781565,1978,1978,1978,1978,0
20240426,121500,31781565,1978,1978,1978,1978,0
20240426,121400,31781565,1978,1978,1978,1978,0
20240426,121300,31781565,1978,1978,1978,1978,0
20240426,121200,31781565,1978,1978,1978,1978,0
20240426,121100,31781565,1978,1978,1978,1978,0
20240426,121000,31781565,1978,1978,1978,1978,4
20240426,120900,31773653,1977,1977,1977,1977,0
20240426,120800,31773653,1977,1977,1977,1977,0
20240426,120700,31773653,1977,1977,1977,1977,0
20240426,120600,31773653,1977,1977,1977,1977,0
20240426,120500,31773653,1977,1977,1977,1977,0
20240426,120400,31773653,1977,1977,1977,1977,0
20240426,120300,31773653,1977,1977,1977,1977,0
20240426,120200,31773653,1977,1977,1977,1977,0
20240426,120100,31773653,1977,1977,1977,1977,0
20240426,120000,31773653,1977,1978,1978,1977,768
20240426,115900,30254588,1979,1983,1983,1979,2026
20240426,115800,26240287,1983,1983,1983,1983,0
20240426,115700,26240287,1983,1983,1983,1983,0
20240426,115600,26240287,1983,1983,1983,1983,0
20240426,115500,26240287,1983,1983,1983,1983,0
20240426,115400,26240287,1983,1983,1983,1983,0
20240426,115300,26240287,1983,1983,1983,1983,0
20240426,115200,26240287,1983,1983,1983,1983,0
20240426,115100,26240287,1983,1983,1983,1983,0
20240426,115000,26240287,1983,1983,1983,1983,0
20240426,114900,26240287,1983,1983,1983,1983,0
20240426,114800,26240287,1983,1983,1983,1983,0
20240426,114700,26240287,1983,1983,1983,1983,0
20240426,114600,26240287,1983,1983,1983,1983,160
20240426,114500,25923007,1983,1983,1983,1983,1841
20240426,114400,22272304,1984,1984,1984,1984,0
20240426,114300,22272304,1984,1984,1984,1984,0
20240426,114200,22272304,1984,1984,1984,1984,3
20240426,114100,22266352,1984,1984,1984,1984,1
20240426,114000,22264368,1983,1983,1983,1983,0
20240426,113900,22264368,1983,1983,1983,1983,0
20240426,113800,22264368,1983,1983,1983,1983,0
20240426,113700,22264368,1983,1983,1983,1983,0
20240426,113600,22264368,1983,1983,1983,1983,0
20240426,113500,22264368,1983,1983,1983,1983,0
20240426,113400,22264368,1983,1983,1983,1983,0
20240426,113300,22264368,1983,1983,1983,1983,0
20240426,113200,22264368,1983,1983,1983,1983,0
20240426,113100,22264368,1983,1983,1983,1983,0
20240426,113000,22264368,1983,1983,1983,1983,0
20240426,112900,22264368,1983,1983,1983,1983,0
20240426,112800,22264368,1983,1984,1984,1983,3
20240426,112700,22258418,1983,1983,1983,1983,140
20240426,112600,21980798,1983,1983,1983,1983,0
20240426,112500,21980798,1983,1983,1983,1983,60
20240426,112400,21861818,1983,1982,1983,1982,11
20240426,112300,21840006,1983,1983,1983,1983,0
20240426,112200,21840006,1983,1983,1983,1983,0
20240426,112100,21840006,1983,1982,1983,1982,3
20240426,112000,21834059,1983,1983,1983,1983,0
20240426,111900,21834059,1983,1981,1983,1981,3
20240426,111800,21828113,1979,1979,1979,1979,0
20240426,111700,21828113,1979,1979,1979,1979,0
20240426,111600,21828113,1979,1979,1979,1979,0
20240426,111500,21828113,1979,1979,1979,1979,1
20240426,111400,21826134,1979,1979,1979,1979,1
20240426,111300,21824155,1978,1978,1978,1978,0
20240426,111200,21824155,1978,1979,1979,1978,814
20240426,111100,20214050,1980,1986,1986,1980,2156
20240426,111000,15937913,1987,1985,1987,1985,29
20240426,110900,15880301,1983,1983,1983,1983,0
20240426,110800,15880301,1983,1983,1983,1983,0
20240426,110700,15880301,1983,1983,1983,1983,0
20240426,110600,15880301,1983,1983,1983,1983,0
20240426,110500,15880301,1983,1983,1983,1983,0
20240426,110400,15880301,1983,1983,1983,1983,1805
20240426,110300,12300986,1988,1985,1988,1985,7
20240426,110200,12287080,1983,1982,1986,1982,2001
20240426,110100,8318449,1982,1982,1982,1982,0
20240426,110000,8318449,1982,1982,1982,1982,0
20240426,105900,8318449,1982,1982,1982,1982,0
20240426,105800,8318449,1982,1982,1982,1982,0
20240426,105700,8318449,1982,1982,1982,1982,0
20240426,105600,8318449,1982,1982,1982,1982,0
20240426,105500,8318449,1982,1980,1982,1980,14
20240426,105400,8290707,1979,1979,1979,1979,270
20240426,105300,7756377,1979,1979,1979,1979,3
20240426,105200,7750440,1977,1977,1977,1977,0
20240426,105100,7750440,1977,1978,1978,1977,111
20240426,105000,7530883,1979,1979,1979,1979,0
20240426,104900,7530883,1979,1979,1979,1979,0
20240426,104800,7530883,1979,1979,1979,1979,0
20240426,104700,7530883,1979,1979,1979,1979,1
20240426,104600,7528904,1979,1979,1979,1979,0
20240426,104500,7528904,1979,1979,1979,1979,0
20240426,104400,7528904,1979,1979,1979,1979,0
20240426,104300,7528904,1979,1979,1979,1979,0
20240426,104200,7528904,1979,1979,1979,1979,10
20240426,104100,7509114,1979,1979,1979,1979,50
20240426,104000,7410164,1977,1977,1977,1977,0
20240426,103900,7410164,1977,1977,1977,1977,0
20240426,103800,7410164,1977,1977,1977,1977,0
20240426,103700,7410164,1977,1977,1977,1977,0
20240426,103600,7410164,1977,1977,1977,1977,0
20240426,103500,7410164,1977,1977,1977,1977,0
20240426,103400,7410164,1977,1977,1977,1977,0
20240426,103300,7410164,1977,1977,1977,1977,0
20240426,103200,7410164,1977,1977,1977,1977,0
20240426,103100,7410164,1977,1977,1977,1977,0
20240426,103000,7410164,1977,1977,1977,1977,0
20240426,102900,7410164,1977,1977,1977,1977,5
20240426,102800,7400279,1977,1977,1977,1977,0
20240426,102700,7400279,1977,1977,1977,1977,0
20240426,102600,7400279,1977,1977,1977,1977,0
20240426,102500,7400279,1977,1977,1977,1977,0
20240426,102400,7400279,1977,1977,1977,1977,0
20240426,102300,7400279,1977,1977,1977,1977,0
20240426,102200,7400279,1977,1977,1977,1977,35
20240426,102100,7331084,1977,1977,1977,1977,0
20240426,102000,7331084,1977,1977,1977,1977,0
20240426,101900,7331084,1977,1977,1977,1977,0
20240426,101800,7331084,1977,1977,1977,1977,0
20240426,101700,7331084,1977,1978,1978,1977,10
20240426,101600,7311312,1977,1977,1977,1977,0
20240426,101500,7311312,1977,1979,1979,1977,7
20240426,101400,7297468,1980,1980,1980,1980,0
20240426,101300,7297468,1980,1980,1980,1980,0
20240426,101200,7297468,1980,1980,1980,1980,0
20240426,101100,7297468,1980,1980,1980,1980,1
20240426,101000,7295488,1980,1980,1982,1980,7
20240426,100900,7281625,1980,1980,1980,1980,0
20240426,100800,7281625,1980,1980,1980,1980,0
20240426,100700,7281625,1980,1980,1980,1980,0
20240426,100600,7281625,1980,1980,1980,1980,0
20240426,100500,7281625,1980,1980,1980,1980,0
20240426,100400,7281625,1980,1980,1980,1980,0
20240426,100300,7281625,1980,1980,1980,1980,0
20240426,100200,7281625,1980,1980,1980,1980,0
20240426,100100,7281625,1980,1980,1980,1980,1
20240426,100000,7279645,1980,1980,1980,1980,0
20240426,095900,7279645,1980,1980,1980,1980,0
20240426,095800,7279645,1980,1980,1980,1980,0
20240426,095700,7279645,1980,1980,1980,1980,0
20240426,095600,7279645,1980,1980,1980,1980,0
20240426,095500,7279645,1980,1980,1980,1980,0
20240426,095400,7279645,1980,1979,1980,1979,178
20240426,095300,6927381,1979,1979,1979,1979,10
20240426,095200,6907591,1979,1979,1979,1979,200
20240426,095100,6511791,1979,1979,1979,1979,0
20240426,095000,6511791,1979,1979,1979,1979,6
20240426,094900,6499917,1979,1979,1979,1979,10
20240426,094800,6480127,1979,1977,1979,1977,4
20240426,094700,6472213,1979,1975,1979,1975,205
20240426,094600,6067332,1976,1980,1980,1976,816
20240426,094500,4453277,1988,1988,1988,1988,0
20240426,094400,4453277,1988,1988,1988,1988,0
20240426,094300,4453277,1988,1981,1988,1981,281
20240426,094200,3894701,1986,1986,1986,1986,0
20240426,094100,3894701,1986,1981,1986,1981,53
20240426,094000,3789463,1981,1981,1981,1981,1
20240426,093900,3787482,1982,1981,1987,1979,103
20240426,093800,3582866,1980,1980,1980,1980,0
20240426,093700,3582866,1980,1980,1980,1980,0
20240426,093600,3582866,1980,1980,1980,1980,0
20240426,093500,3582866,1980,1980,1980,1980,66
20240426,093400,3452186,1980,1980,1980,1980,5
20240426,093300,3442286,1980,1980,1980,1980,0
20240426,093200,3442286,1980,1980,1980,1980,0
20240426,093100,3442286,1980,1980,1980,1980,0
20240426,093000,3442286,1980,1980,1980,1980,0
20240426,092900,3442286,1980,1979,1980,1979,3
20240426,092800,3436348,1980,1980,1980,1980,0
20240426,092700,3436348,1980,1977,1980,1977,8
20240426,092600,3420517,1975,1975,1975,1975,0
20240426,092500,3420517,1975,1975,1975,1975,0
20240426,092400,3420517,1975,1975,1975,1975,0
20240426,092300,3420517,1975,1975,1975,1975,50
20240426,092200,3321767,1976,1976,1976,1976,73
20240426,092100,3177519,1977,1977,1977,1977,0
20240426,092000,3177519,1977,1977,1977,1977,0
20240426,091900,3177519,1977,1978,1978,1977,2
20240426,091800,3173564,1980,1977,1980,1977,4
20240426,091700,3165650,1980,1980,1980,1980,1
20240426,091600,3163670,1980,1977,1980,1977,4
20240426,091500,3155756,1980,1980,1980,1980,1
20240426,091400,3153776,1988,1988,1988,1988,0
20240426,091300,3153776,1988,1988,1988,1988,0
20240426,091200,3153776,1988,1986,1988,1986,21
20240426,091100,3112030,1974,1974,1974,1974,0
20240426,091000,3112030,1974,1979,1979,1974,1000
20240426,090900,1136245,1991,1991,1991,1991,0
20240426,090800,1136245,1991,1991,1991,1991,10
20240426,090700,1116335,1990,1990,1990,1990,0
20240426,090600,1116335,1990,1990,1991,1988,23
20240426,090500,1070585,1988,1980,1988,1980,15
20240426,090400,1040830,1980,1980,1980,1980,1
20240426,090300,1038850,1975,1975,1975,1975,0
20240426,090200,1038850,1975,1975,1975,1975,0
20240426,090100,1038850,1975,1975,1975,1975,0
20240426,090000,1038850,1975,1975,1975,1975,526