KissMeData/123750/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,201800,89601128,1970,1970,1970,1970,1132
20240423,201700,89601128,1970,1970,1970,1970,0
20240423,201600,89601128,1970,1970,1970,1970,0
20240423,201500,89601128,1970,1970,1970,1970,0
20240423,201400,89601128,1970,1970,1970,1970,0
20240423,201300,89601128,1970,1970,1970,1970,0
20240423,201200,89601128,1970,1970,1970,1970,0
20240423,201100,89601128,1970,1970,1970,1970,0
20240423,201000,89601128,1970,1970,1970,1970,0
20240423,200900,89601128,1970,1970,1970,1970,0
20240423,200800,89601128,1970,1970,1970,1970,0
20240423,200700,89601128,1970,1970,1970,1970,0
20240423,200600,89601128,1970,1970,1970,1970,0
20240423,200500,89601128,1970,1970,1970,1970,0
20240423,200400,89601128,1970,1970,1970,1970,0
20240423,200300,89601128,1970,1970,1970,1970,0
20240423,200200,89601128,1970,1970,1970,1970,0
20240423,200100,89601128,1970,1970,1970,1970,0
20240423,200000,89601128,1970,1970,1970,1970,0
20240423,195900,89601128,1970,1970,1970,1970,0
20240423,195800,89601128,1970,1970,1970,1970,0
20240423,195700,89601128,1970,1970,1970,1970,0
20240423,195600,89601128,1970,1970,1970,1970,0
20240423,195500,89601128,1970,1970,1970,1970,0
20240423,195400,89601128,1970,1970,1970,1970,0
20240423,195300,89601128,1970,1970,1970,1970,0
20240423,195200,89601128,1970,1970,1970,1970,0
20240423,195100,89601128,1970,1970,1970,1970,0
20240423,195000,89601128,1970,1970,1970,1970,0
20240423,194900,89601128,1970,1970,1970,1970,0
20240423,194800,89601128,1970,1970,1970,1970,1132
20240423,194700,89601128,1970,1970,1970,1970,0
20240423,194600,89601128,1970,1970,1970,1970,0
20240423,194500,89601128,1970,1970,1970,1970,0
20240423,194400,89601128,1970,1970,1970,1970,0
20240423,194300,89601128,1970,1970,1970,1970,0
20240423,194200,89601128,1970,1970,1970,1970,0
20240423,194100,89601128,1970,1970,1970,1970,0
20240423,194000,89601128,1970,1970,1970,1970,0
20240423,193900,89601128,1970,1970,1970,1970,0
20240423,193800,89601128,1970,1970,1970,1970,0
20240423,193700,89601128,1970,1970,1970,1970,0
20240423,193600,89601128,1970,1970,1970,1970,0
20240423,193500,89601128,1970,1970,1970,1970,0
20240423,193400,89601128,1970,1970,1970,1970,0
20240423,193300,89601128,1970,1970,1970,1970,0
20240423,193200,89601128,1970,1970,1970,1970,0
20240423,193100,89601128,1970,1970,1970,1970,0
20240423,193000,89601128,1970,1970,1970,1970,0
20240423,192900,89601128,1970,1970,1970,1970,0
20240423,192800,89601128,1970,1970,1970,1970,0
20240423,192700,89601128,1970,1970,1970,1970,0
20240423,192600,89601128,1970,1970,1970,1970,0
20240423,192500,89601128,1970,1970,1970,1970,0
20240423,192400,89601128,1970,1970,1970,1970,0
20240423,192300,89601128,1970,1970,1970,1970,0
20240423,192200,89601128,1970,1970,1970,1970,0
20240423,192100,89601128,1970,1970,1970,1970,0
20240423,192000,89601128,1970,1970,1970,1970,0
20240423,191900,89601128,1970,1970,1970,1970,0
20240423,191800,89601128,1970,1970,1970,1970,1132
20240423,191700,89601128,1970,1970,1970,1970,0
20240423,191600,89601128,1970,1970,1970,1970,0
20240423,191500,89601128,1970,1970,1970,1970,0
20240423,191400,89601128,1970,1970,1970,1970,0
20240423,191300,89601128,1970,1970,1970,1970,0
20240423,191200,89601128,1970,1970,1970,1970,0
20240423,191100,89601128,1970,1970,1970,1970,0
20240423,191000,89601128,1970,1970,1970,1970,0
20240423,190900,89601128,1970,1970,1970,1970,0
20240423,190800,89601128,1970,1970,1970,1970,0
20240423,190700,89601128,1970,1970,1970,1970,0
20240423,190600,89601128,1970,1970,1970,1970,0
20240423,190500,89601128,1970,1970,1970,1970,0
20240423,190400,89601128,1970,1970,1970,1970,0
20240423,190300,89601128,1970,1970,1970,1970,0
20240423,190200,89601128,1970,1970,1970,1970,0
20240423,190100,89601128,1970,1970,1970,1970,0
20240423,190000,89601128,1970,1970,1970,1970,0
20240423,185900,89601128,1970,1970,1970,1970,0
20240423,185800,89601128,1970,1970,1970,1970,0
20240423,185700,89601128,1970,1970,1970,1970,0
20240423,185600,89601128,1970,1970,1970,1970,0
20240423,185500,89601128,1970,1970,1970,1970,0
20240423,185400,89601128,1970,1970,1970,1970,0
20240423,185300,89601128,1970,1970,1970,1970,0
20240423,185200,89601128,1970,1970,1970,1970,0
20240423,185100,89601128,1970,1970,1970,1970,0
20240423,185000,89601128,1970,1970,1970,1970,0
20240423,184900,89601128,1970,1970,1970,1970,0
20240423,184800,89601128,1970,1970,1970,1970,1132
20240423,184700,89601128,1970,1970,1970,1970,0
20240423,184600,89601128,1970,1970,1970,1970,0
20240423,184500,89601128,1970,1970,1970,1970,0
20240423,184400,89601128,1970,1970,1970,1970,0
20240423,184300,89601128,1970,1970,1970,1970,0
20240423,184200,89601128,1970,1970,1970,1970,0
20240423,184100,89601128,1970,1970,1970,1970,0
20240423,184000,89601128,1970,1970,1970,1970,0
20240423,183900,89601128,1970,1970,1970,1970,0
20240423,183800,89601128,1970,1970,1970,1970,0
20240423,183700,89601128,1970,1970,1970,1970,0
20240423,183600,89601128,1970,1970,1970,1970,0
20240423,183500,89601128,1970,1970,1970,1970,0
20240423,183400,89601128,1970,1970,1970,1970,0
20240423,183300,89601128,1970,1970,1970,1970,0
20240423,183200,89601128,1970,1970,1970,1970,0
20240423,183100,89601128,1970,1970,1970,1970,0
20240423,183000,89601128,1970,1970,1970,1970,0
20240423,182900,89601128,1970,1970,1970,1970,0
20240423,182800,89601128,1970,1970,1970,1970,0
20240423,182700,89601128,1970,1970,1970,1970,0
20240423,182600,89601128,1970,1970,1970,1970,0
20240423,182500,89601128,1970,1970,1970,1970,0
20240423,182400,89601128,1970,1970,1970,1970,0
20240423,182300,89601128,1970,1970,1970,1970,0
20240423,182200,89601128,1970,1970,1970,1970,0
20240423,182100,89601128,1970,1970,1970,1970,0
20240423,182000,89601128,1970,1970,1970,1970,0
20240423,181900,89601128,1970,1970,1970,1970,0
20240423,181800,89601128,1970,1970,1970,1970,1132
20240423,181700,89601128,1970,1970,1970,1970,0
20240423,181600,89601128,1970,1970,1970,1970,0
20240423,181500,89601128,1970,1970,1970,1970,0
20240423,181400,89601128,1970,1970,1970,1970,0
20240423,181300,89601128,1970,1970,1970,1970,0
20240423,181200,89601128,1970,1970,1970,1970,0
20240423,181100,89601128,1970,1970,1970,1970,0
20240423,181000,89601128,1970,1970,1970,1970,0
20240423,180900,89601128,1970,1970,1970,1970,0
20240423,180800,89601128,1970,1970,1970,1970,0
20240423,180700,89601128,1970,1970,1970,1970,0
20240423,180600,89601128,1970,1970,1970,1970,0
20240423,180500,89601128,1970,1970,1970,1970,0
20240423,180400,89601128,1970,1970,1970,1970,0
20240423,180300,89601128,1970,1970,1970,1970,0
20240423,180200,89601128,1970,1970,1970,1970,0
20240423,180100,89601128,1970,1970,1970,1970,0
20240423,180000,89601128,1970,1970,1970,1970,0
20240423,175900,89601128,1970,1970,1970,1970,0
20240423,175800,89601128,1970,1970,1970,1970,0
20240423,175700,89601128,1970,1970,1970,1970,0
20240423,175600,89601128,1970,1970,1970,1970,0
20240423,175500,89601128,1970,1970,1970,1970,0
20240423,175400,89601128,1970,1970,1970,1970,0
20240423,175300,89601128,1970,1970,1970,1970,0
20240423,175200,89601128,1970,1970,1970,1970,0
20240423,175100,89601128,1970,1970,1970,1970,0
20240423,175000,89601128,1970,1970,1970,1970,0
20240423,174900,89601128,1970,1970,1970,1970,0
20240423,174800,89601128,1970,1970,1970,1970,1132
20240423,174700,89601128,1970,1970,1970,1970,0
20240423,174600,89601128,1970,1970,1970,1970,0
20240423,174500,89601128,1970,1970,1970,1970,0
20240423,174400,89601128,1970,1970,1970,1970,0
20240423,174300,89601128,1970,1970,1970,1970,0
20240423,174200,89601128,1970,1970,1970,1970,0
20240423,174100,89601128,1970,1970,1970,1970,0
20240423,174000,89601128,1970,1970,1970,1970,0
20240423,173900,89601128,1970,1970,1970,1970,0
20240423,173800,89601128,1970,1970,1970,1970,0
20240423,173700,89601128,1970,1970,1970,1970,0
20240423,173600,89601128,1970,1970,1970,1970,0
20240423,173500,89601128,1970,1970,1970,1970,0
20240423,173400,89601128,1970,1970,1970,1970,0
20240423,173300,89601128,1970,1970,1970,1970,0
20240423,173200,89601128,1970,1970,1970,1970,0
20240423,173100,89601128,1970,1970,1970,1970,0
20240423,173000,89601128,1970,1970,1970,1970,0
20240423,172900,89601128,1970,1970,1970,1970,0
20240423,172800,89601128,1970,1970,1970,1970,0
20240423,172700,89601128,1970,1970,1970,1970,0
20240423,172600,89601128,1970,1970,1970,1970,0
20240423,172500,89601128,1970,1970,1970,1970,0
20240423,172400,89601128,1970,1970,1970,1970,0
20240423,172300,89601128,1970,1970,1970,1970,0
20240423,172200,89601128,1970,1970,1970,1970,0
20240423,172100,89601128,1970,1970,1970,1970,0
20240423,172000,89601128,1970,1970,1970,1970,0
20240423,171900,89601128,1970,1970,1970,1970,0
20240423,171800,89601128,1970,1970,1970,1970,1132
20240423,171700,89601128,1970,1970,1970,1970,0
20240423,171600,89601128,1970,1970,1970,1970,0
20240423,171500,89601128,1970,1970,1970,1970,0
20240423,171400,89601128,1970,1970,1970,1970,0
20240423,171300,89601128,1970,1970,1970,1970,0
20240423,171200,89601128,1970,1970,1970,1970,0
20240423,171100,89601128,1970,1970,1970,1970,0
20240423,171000,89601128,1970,1970,1970,1970,0
20240423,170900,89601128,1970,1970,1970,1970,0
20240423,170800,89601128,1970,1970,1970,1970,0
20240423,170700,89601128,1970,1970,1970,1970,0
20240423,170600,89601128,1970,1970,1970,1970,0
20240423,170500,89601128,1970,1970,1970,1970,0
20240423,170400,89601128,1970,1970,1970,1970,0
20240423,170300,89601128,1970,1970,1970,1970,0
20240423,170200,89601128,1970,1970,1970,1970,0
20240423,170100,89601128,1970,1970,1970,1970,0
20240423,170000,89601128,1970,1970,1970,1970,0
20240423,165900,89601128,1970,1970,1970,1970,0
20240423,165800,89601128,1970,1970,1970,1970,0
20240423,165700,89601128,1970,1970,1970,1970,0
20240423,165600,89601128,1970,1970,1970,1970,0
20240423,165500,89601128,1970,1970,1970,1970,0
20240423,165400,89601128,1970,1970,1970,1970,0
20240423,165300,89601128,1970,1970,1970,1970,0
20240423,165200,89601128,1970,1970,1970,1970,0
20240423,165100,89601128,1970,1970,1970,1970,0
20240423,165000,89601128,1970,1970,1970,1970,0
20240423,164900,89601128,1970,1970,1970,1970,0
20240423,164800,89601128,1970,1970,1970,1970,1132
20240423,164700,89601128,1970,1970,1970,1970,0
20240423,164600,89601128,1970,1970,1970,1970,0
20240423,164500,89601128,1970,1970,1970,1970,0
20240423,164400,89601128,1970,1970,1970,1970,0
20240423,164300,89601128,1970,1970,1970,1970,0
20240423,164200,89601128,1970,1970,1970,1970,0
20240423,164100,89601128,1970,1970,1970,1970,0
20240423,164000,89601128,1970,1970,1970,1970,0
20240423,163900,89601128,1970,1970,1970,1970,0
20240423,163800,89601128,1970,1970,1970,1970,0
20240423,163700,89601128,1970,1970,1970,1970,0
20240423,163600,89601128,1970,1970,1970,1970,0
20240423,163500,89601128,1970,1970,1970,1970,0
20240423,163400,89601128,1970,1970,1970,1970,0
20240423,163300,89601128,1970,1970,1970,1970,0
20240423,163200,89601128,1970,1970,1970,1970,0
20240423,163100,89601128,1970,1970,1970,1970,0
20240423,163000,89601128,1970,1970,1970,1970,0
20240423,162900,89601128,1970,1970,1970,1970,0
20240423,162800,89601128,1970,1970,1970,1970,0
20240423,162700,89601128,1970,1970,1970,1970,0
20240423,162600,89601128,1970,1970,1970,1970,0
20240423,162500,89601128,1970,1970,1970,1970,0
20240423,162400,89601128,1970,1970,1970,1970,0
20240423,162300,89601128,1970,1970,1970,1970,0
20240423,162200,89601128,1970,1970,1970,1970,0
20240423,162100,89601128,1970,1970,1970,1970,0
20240423,162000,89601128,1970,1970,1970,1970,0
20240423,161900,89601128,1970,1970,1970,1970,0
20240423,161800,89601128,1970,1970,1970,1970,1132
20240423,161700,89601128,1970,1970,1970,1970,0
20240423,161600,89601128,1970,1970,1970,1970,0
20240423,161500,89601128,1970,1970,1970,1970,0
20240423,161400,89601128,1970,1970,1970,1970,0
20240423,161300,89601128,1970,1970,1970,1970,0
20240423,161200,89601128,1970,1970,1970,1970,0
20240423,161100,89601128,1970,1970,1970,1970,0
20240423,161000,89601128,1970,1970,1970,1970,0
20240423,160900,89601128,1970,1970,1970,1970,0
20240423,160800,89601128,1970,1970,1970,1970,0
20240423,160700,89601128,1970,1970,1970,1970,0
20240423,160600,89601128,1970,1970,1970,1970,0
20240423,160500,89601128,1970,1970,1970,1970,0
20240423,160400,89601128,1970,1970,1970,1970,0
20240423,160300,89601128,1970,1970,1970,1970,0
20240423,160200,89601128,1970,1970,1970,1970,0
20240423,160100,89601128,1970,1970,1970,1970,0
20240423,160000,89601128,1970,1970,1970,1970,0
20240423,155900,89601128,1970,1970,1970,1970,0
20240423,155800,89601128,1970,1970,1970,1970,0
20240423,155700,89601128,1970,1970,1970,1970,0
20240423,155600,89601128,1970,1970,1970,1970,0
20240423,155500,89601128,1970,1970,1970,1970,0
20240423,155400,89601128,1970,1970,1970,1970,0
20240423,155300,89601128,1970,1970,1970,1970,0
20240423,155200,89601128,1970,1970,1970,1970,0
20240423,155100,89601128,1970,1970,1970,1970,0
20240423,155000,89601128,1970,1970,1970,1970,0
20240423,154900,89601128,1970,1970,1970,1970,0
20240423,154800,89601128,1970,1970,1970,1970,1132
20240423,154700,89601128,1970,1970,1970,1970,0
20240423,154600,89601128,1970,1970,1970,1970,0
20240423,154500,89601128,1970,1970,1970,1970,0
20240423,154400,89601128,1970,1970,1970,1970,0
20240423,154300,89601128,1970,1970,1970,1970,0
20240423,154200,89601128,1970,1970,1970,1970,0
20240423,154100,89601128,1970,1970,1970,1970,0
20240423,154000,89601128,1970,1970,1970,1970,0
20240423,153900,89601128,1970,1970,1970,1970,0
20240423,153800,89601128,1970,1970,1970,1970,0
20240423,153700,89601128,1970,1970,1970,1970,0
20240423,153600,89601128,1970,1970,1970,1970,0
20240423,153500,89601128,1970,1970,1970,1970,0
20240423,153400,89601128,1970,1970,1970,1970,0
20240423,153300,89601128,1970,1970,1970,1970,0
20240423,153200,89601128,1970,1970,1970,1970,0
20240423,153100,89601128,1970,1970,1970,1970,0
20240423,153000,89601128,1970,1970,1970,1970,1132
20240423,152900,87371088,1977,1977,1977,1977,0
20240423,152800,87371088,1977,1977,1977,1977,0
20240423,152700,87371088,1977,1977,1977,1977,0
20240423,152600,87371088,1977,1977,1977,1977,0
20240423,152500,87371088,1977,1977,1977,1977,0
20240423,152400,87371088,1977,1977,1977,1977,0
20240423,152300,87371088,1977,1977,1977,1977,0
20240423,152200,87371088,1977,1977,1977,1977,0
20240423,152100,87371088,1977,1977,1977,1977,0
20240423,152000,87371088,1977,1977,1977,1977,0
20240423,151900,87371088,1977,1977,1977,1977,6
20240423,151800,87359226,1975,1975,1975,1975,0
20240423,151700,87359226,1975,1996,1997,1975,492
20240423,151600,86377825,1975,1980,1980,1975,654
20240423,151500,85085728,1997,1997,1997,1997,0
20240423,151400,85085728,1997,1997,1997,1997,3
20240423,151300,85079737,1980,1980,1980,1980,1
20240423,151200,85077757,1997,1997,1997,1997,920
20240423,151100,83240517,1980,1980,1980,1980,172
20240423,151000,82899957,1980,1980,1980,1980,36
20240423,150900,82828677,1980,1980,1980,1980,0
20240423,150800,82828677,1980,1980,1980,1980,358
20240423,150700,82119837,1997,1997,1997,1997,0
20240423,150600,82119837,1997,1997,1997,1997,0
20240423,150500,82119837,1997,1997,1997,1997,0
20240423,150400,82119837,1997,1997,1997,1997,0
20240423,150300,82119837,1997,1997,1997,1997,0
20240423,150200,82119837,1997,1997,1997,1997,10
20240423,150100,82099867,1997,1997,1997,1997,3
20240423,150000,82093876,1981,1981,1981,1981,0
20240423,145900,82093876,1981,1981,1981,1981,0
20240423,145800,82093876,1981,1981,1981,1981,0
20240423,145700,82093876,1981,1981,1981,1981,0
20240423,145600,82093876,1981,1982,1982,1980,1367
20240423,145500,79385837,1981,1981,1981,1981,0
20240423,145400,79385837,1981,1981,1981,1981,0
20240423,145300,79385837,1981,1981,1981,1981,0
20240423,145200,79385837,1981,1981,1981,1981,0
20240423,145100,79385837,1981,1981,1981,1981,0
20240423,145000,79385837,1981,1981,1981,1981,0
20240423,144900,79385837,1981,1981,1981,1981,0
20240423,144800,79385837,1981,1981,1981,1981,0
20240423,144700,79385837,1981,1981,1981,1981,0
20240423,144600,79385837,1981,1981,1981,1981,1
20240423,144500,79383856,1981,1981,1981,1981,4
20240423,144400,79375932,1981,1981,1981,1981,0
20240423,144300,79375932,1981,1981,1981,1981,0
20240423,144200,79375932,1981,1981,1981,1981,0
20240423,144100,79375932,1981,1981,1981,1981,0
20240423,144000,79375932,1981,1983,1983,1981,518
20240423,143900,78349322,1983,1983,1983,1983,0
20240423,143800,78349322,1983,1983,1983,1983,0
20240423,143700,78349322,1983,1983,1983,1983,0
20240423,143600,78349322,1983,1983,1983,1983,0
20240423,143500,78349322,1983,1983,1983,1983,0
20240423,143400,78349322,1983,1983,1983,1983,0
20240423,143300,78349322,1983,2000,2000,1983,1000
20240423,143200,76350818,2000,2000,2000,2000,0
20240423,143100,76350818,2000,2005,2005,2000,587
20240423,143000,75174323,2005,2005,2005,2005,0
20240423,142900,75174323,2005,2005,2005,2005,89
20240423,142800,74995878,2005,2005,2005,2005,0
20240423,142700,74995878,2005,2005,2005,2005,0
20240423,142600,74995878,2005,2005,2005,2005,0
20240423,142500,74995878,2005,2005,2005,2005,0
20240423,142400,74995878,2005,2005,2005,2005,0
20240423,142300,74995878,2005,2005,2005,2005,0
20240423,142200,74995878,2005,2005,2005,2005,0
20240423,142100,74995878,2005,2000,2005,2000,45
20240423,142000,74905863,1990,1990,1990,1990,0
20240423,141900,74905863,1990,2005,2005,1990,551
20240423,141800,73801873,1990,1990,1990,1990,0
20240423,141700,73801873,1990,1990,1990,1990,20
20240423,141600,73762073,2005,2005,2005,2005,0
20240423,141500,73762073,2005,2005,2005,2005,0
20240423,141400,73762073,2005,2005,2005,2005,0
20240423,141300,73762073,2005,2005,2005,2005,0
20240423,141200,73762073,2005,2005,2005,2005,0
20240423,141100,73762073,2005,2005,2005,2005,0
20240423,141000,73762073,2005,2005,2005,2005,0
20240423,140900,73762073,2005,2005,2005,2005,0
20240423,140800,73762073,2005,2005,2005,2005,24
20240423,140700,73713953,2005,2005,2005,2005,0
20240423,140600,73713953,2005,2005,2005,2005,0
20240423,140500,73713953,2005,2005,2005,2005,0
20240423,140400,73713953,2005,2005,2005,2005,0
20240423,140300,73713953,2005,2005,2005,2005,0
20240423,140200,73713953,2005,2005,2005,2005,0
20240423,140100,73713953,2005,2005,2005,2005,0
20240423,140000,73713953,2005,2005,2005,2005,0
20240423,135900,73713953,2005,2005,2005,2005,0
20240423,135800,73713953,2005,2005,2005,2005,1
20240423,135700,73711948,2005,2005,2005,2005,0
20240423,135600,73711948,2005,2005,2005,2005,0
20240423,135500,73711948,2005,2005,2005,2005,2
20240423,135400,73707938,1980,1980,1980,1980,0
20240423,135300,73707938,1980,1980,1980,1980,0
20240423,135200,73707938,1980,1980,1980,1980,0
20240423,135100,73707938,1980,1980,1980,1980,0
20240423,135000,73707938,1980,1980,1980,1980,0
20240423,134900,73707938,1980,1980,1980,1980,0
20240423,134800,73707938,1980,1980,1980,1980,0
20240423,134700,73707938,1980,2000,2000,1980,602
20240423,134600,72503978,2015,2015,2015,2015,0
20240423,134500,72503978,2015,2015,2015,2015,0
20240423,134400,72503978,2015,1996,2015,1996,1000
20240423,134300,70499382,1972,1972,1972,1972,0
20240423,134200,70499382,1972,1972,1972,1972,0
20240423,134100,70499382,1972,1985,1997,1972,3817
20240423,134000,62897771,1972,1972,1972,1972,0
20240423,133900,62897771,1972,1972,1972,1972,0
20240423,133800,62897771,1972,1972,1972,1972,0
20240423,133700,62897771,1972,1972,1972,1972,0
20240423,133600,62897771,1972,1981,1981,1972,927
20240423,133500,61066467,1981,1981,1981,1981,0
20240423,133400,61066467,1981,1982,1982,1981,22
20240423,133300,61022881,1982,1982,1982,1982,0
20240423,133200,61022881,1982,1982,1982,1982,0
20240423,133100,61022881,1982,1982,1982,1982,96
20240423,133000,60832609,1990,1990,1990,1990,77
20240423,132900,60679379,1990,1990,1990,1990,0
20240423,132800,60679379,1990,1990,1990,1990,0
20240423,132700,60679379,1990,1990,1990,1990,0
20240423,132600,60679379,1990,1990,1990,1990,0
20240423,132500,60679379,1990,1990,1990,1990,0
20240423,132400,60679379,1990,1990,1990,1990,0
20240423,132300,60679379,1990,1990,1990,1990,0
20240423,132200,60679379,1990,1990,1990,1990,0
20240423,132100,60679379,1990,1990,1990,1990,0
20240423,132000,60679379,1990,1990,1990,1990,0
20240423,131900,60679379,1990,1990,1990,1990,0
20240423,131800,60679379,1990,1990,1990,1990,0
20240423,131700,60679379,1990,1990,1990,1990,0
20240423,131600,60679379,1990,1990,1990,1990,0
20240423,131500,60679379,1990,1990,1990,1990,0
20240423,131400,60679379,1990,1990,1990,1990,341
20240423,131300,60000789,1990,1990,1990,1990,0
20240423,131200,60000789,1990,1990,1990,1990,0
20240423,131100,60000789,1990,1990,1990,1990,101
20240423,131000,59799799,1994,1994,1994,1994,0
20240423,130900,59799799,1994,1994,1994,1994,0
20240423,130800,59799799,1994,1994,1994,1994,0
20240423,130700,59799799,1994,1994,1994,1994,0
20240423,130600,59799799,1994,1994,1994,1994,0
20240423,130500,59799799,1994,1994,1994,1994,0
20240423,130400,59799799,1994,1994,1994,1994,1
20240423,130300,59797805,1994,1994,1994,1994,0
20240423,130200,59797805,1994,1994,1994,1994,0
20240423,130100,59797805,1994,1994,1994,1994,0
20240423,130000,59797805,1994,1994,1994,1994,0
20240423,125900,59797805,1994,1994,1994,1994,2
20240423,125800,59793817,1990,1990,1990,1990,0
20240423,125700,59793817,1990,1990,1990,1990,0
20240423,125600,59793817,1990,1990,1990,1990,0
20240423,125500,59793817,1990,1990,1990,1990,0
20240423,125400,59793817,1990,1990,1990,1990,0
20240423,125300,59793817,1990,1990,1990,1990,92
20240423,125200,59610737,1994,1994,1994,1994,0
20240423,125100,59610737,1994,1994,1994,1994,0
20240423,125000,59610737,1994,1994,1994,1994,0
20240423,124900,59610737,1994,1994,1994,1994,0
20240423,124800,59610737,1994,1994,1994,1994,0
20240423,124700,59610737,1994,1994,1994,1994,0
20240423,124600,59610737,1994,1994,1994,1994,0
20240423,124500,59610737,1994,1994,1994,1994,0
20240423,124400,59610737,1994,1994,1994,1994,0
20240423,124300,59610737,1994,1994,1994,1994,1
20240423,124200,59608743,1994,1994,1994,1994,0
20240423,124100,59608743,1994,1994,1994,1994,0
20240423,124000,59608743,1994,1994,1994,1994,0
20240423,123900,59608743,1994,1994,1994,1994,0
20240423,123800,59608743,1994,1994,1994,1994,0
20240423,123700,59608743,1994,1994,1994,1994,0
20240423,123600,59608743,1994,1994,1994,1994,0
20240423,123500,59608743,1994,1994,1994,1994,0
20240423,123400,59608743,1994,1994,1994,1994,0
20240423,123300,59608743,1994,1994,1994,1994,0
20240423,123200,59608743,1994,1994,1994,1994,0
20240423,123100,59608743,1994,1994,1994,1994,0
20240423,123000,59608743,1994,1994,1994,1994,0
20240423,122900,59608743,1994,1994,1994,1994,0
20240423,122800,59608743,1994,1994,1994,1994,0
20240423,122700,59608743,1994,1994,1994,1994,0
20240423,122600,59608743,1994,1994,1994,1994,0
20240423,122500,59608743,1994,1994,1994,1994,0
20240423,122400,59608743,1994,1994,1994,1994,0
20240423,122300,59608743,1994,1994,1994,1994,0
20240423,122200,59608743,1994,1994,1994,1994,0
20240423,122100,59608743,1994,1994,1994,1994,0
20240423,122000,59608743,1994,1994,1994,1994,0
20240423,121900,59608743,1994,1994,1994,1994,0
20240423,121800,59608743,1994,1994,1994,1994,0
20240423,121700,59608743,1994,1994,1994,1994,417
20240423,121600,58777245,1994,1994,1994,1994,203
20240423,121500,58372463,1994,1994,1994,1994,0
20240423,121400,58372463,1994,1994,1994,1994,621
20240423,121300,57134189,1994,1994,1994,1994,0
20240423,121200,57134189,1994,1994,1994,1994,613
20240423,121100,55911867,1994,1994,1994,1994,0
20240423,121000,55911867,1994,1979,1994,1979,615
20240423,120900,54687434,1979,1979,1979,1979,0
20240423,120800,54687434,1979,1979,1979,1979,0
20240423,120700,54687434,1979,1979,1979,1979,0
20240423,120600,54687434,1979,1979,1979,1979,0
20240423,120500,54687434,1979,1979,1979,1979,0
20240423,120400,54687434,1979,1979,1979,1979,5
20240423,120300,54677539,1979,1979,1979,1979,0
20240423,120200,54677539,1979,1980,1980,1979,91
20240423,120100,54497361,1984,1984,1984,1984,0
20240423,120000,54497361,1984,1984,1984,1984,0
20240423,115900,54497361,1984,1984,1984,1984,0
20240423,115800,54497361,1984,1984,1984,1984,0
20240423,115700,54497361,1984,1984,1984,1984,1
20240423,115600,54495377,1984,1984,1984,1984,1
20240423,115500,54493393,1984,1980,1984,1980,2
20240423,115400,54489429,1984,1984,1984,1984,1
20240423,115300,54487445,1984,1984,1984,1984,0
20240423,115200,54487445,1984,1984,1984,1984,1
20240423,115100,54485461,1984,1984,1984,1984,3
20240423,115000,54479509,1984,1984,1984,1984,1
20240423,114900,54477525,1980,1980,1980,1980,1
20240423,114800,54475545,1984,1984,1984,1984,1
20240423,114700,54473561,1984,1984,1984,1984,1
20240423,114600,54471577,1984,1984,1984,1984,1
20240423,114500,54469593,1984,1984,1984,1984,0
20240423,114400,54469593,1984,1984,1984,1984,1
20240423,114300,54467609,1984,1981,1984,1981,2
20240423,114200,54463644,1984,1984,1984,1984,1
20240423,114100,54461660,1984,1984,1984,1984,1
20240423,114000,54459676,1984,1984,1984,1984,0
20240423,113900,54459676,1984,1984,1984,1984,1
20240423,113800,54457692,1984,1984,1984,1984,1
20240423,113700,54455708,1982,1984,1984,1982,2
20240423,113600,54451742,1984,1984,1984,1984,0
20240423,113500,54451742,1984,1984,1984,1984,1
20240423,113400,54449758,1984,1984,1984,1984,1
20240423,113300,54447774,1984,1984,1984,1984,1
20240423,113200,54445790,1983,1983,1983,1983,1
20240423,113100,54443807,1984,1984,1984,1984,1
20240423,113000,54441823,1984,1984,1984,1984,1
20240423,112900,54439839,1984,1984,1984,1984,1
20240423,112800,54437855,1984,1984,1984,1984,1
20240423,112700,54435871,1984,1984,1984,1984,0
20240423,112600,54435871,1984,1975,1984,1975,2
20240423,112500,54431912,1984,1984,1984,1984,1
20240423,112400,54429928,1984,1984,1984,1984,1
20240423,112300,54427944,1984,1984,1984,1984,0
20240423,112200,54427944,1984,1984,1984,1984,1
20240423,112100,54425960,1983,1975,1983,1975,2
20240423,112000,54422002,1983,1983,1983,1983,1
20240423,111900,54420019,1983,1983,1983,1983,0
20240423,111800,54420019,1983,1983,1983,1983,1
20240423,111700,54418036,1983,1983,1983,1983,1
20240423,111600,54416053,1983,1983,1983,1983,11
20240423,111500,54394240,1983,1972,1983,1972,97
20240423,111400,54201900,1984,1984,1984,1984,0
20240423,111300,54201900,1984,1984,1984,1984,1
20240423,111200,54199916,1979,1979,1979,1979,1
20240423,111100,54197937,1979,1971,1979,1971,152
20240423,111000,53898337,1971,1979,1979,1971,542
20240423,110900,52828178,1979,1987,1987,1979,3
20240423,110800,52822225,1987,1987,1987,1987,1
20240423,110700,52820238,1987,1987,1987,1987,1
20240423,110600,52818251,1979,1980,1980,1979,80
20240423,110500,52659915,1986,1986,1986,1986,1
20240423,110400,52657929,1986,1986,1986,1986,1
20240423,110300,52655943,1979,1987,1987,1979,2
20240423,110200,52651977,1987,1987,1987,1987,1
20240423,110100,52649990,1988,1988,1988,1988,0
20240423,110000,52649990,1988,1988,1988,1988,1
20240423,105900,52648002,1988,1988,1988,1988,1
20240423,105800,52646014,1988,1979,1988,1979,2
20240423,105700,52642047,1988,1988,1988,1988,0
20240423,105600,52642047,1988,1988,1988,1988,1
20240423,105500,52640059,1989,1989,1989,1989,1
20240423,105400,52638070,1989,1989,1989,1989,1
20240423,105300,52636081,1990,1990,1990,1990,0
20240423,105200,52636081,1990,1979,1990,1979,2
20240423,105100,52632112,1990,1990,1990,1990,1
20240423,105000,52630122,1990,1990,1990,1990,1
20240423,104900,52628132,1990,1990,1990,1990,1
20240423,104800,52626142,1979,1979,1979,1979,153
20240423,104700,52323355,1979,1979,1979,1979,1
20240423,104600,52321376,1977,1979,1979,1977,125
20240423,104500,52074186,1978,1979,1979,1978,107
20240423,104400,51862515,1979,1979,1979,1979,14
20240423,104300,51834809,1979,1979,1979,1979,13
20240423,104200,51809082,1979,1980,1980,1979,219
20240423,104100,51375633,1980,1980,1981,1980,59
20240423,104000,51258811,1980,1980,1980,1980,12
20240423,103900,51235051,1980,1983,1994,1980,477
20240423,103800,50289865,1994,1994,1994,1994,1
20240423,103700,50287871,1994,1994,1994,1994,1
20240423,103600,50285877,1994,1994,1994,1994,1
20240423,103500,50283883,1983,1985,1985,1983,82
20240423,103400,50121232,1994,1994,1994,1994,2
20240423,103300,50117244,1994,1994,1994,1994,1
20240423,103200,50115250,1994,1994,1994,1994,1
20240423,103100,50113256,1994,1994,1994,1994,0
20240423,103000,50113256,1994,1994,1994,1994,1
20240423,102900,50111262,1985,1994,1994,1985,2
20240423,102800,50107283,1994,1985,1994,1984,83
20240423,102700,49942595,1994,1994,1994,1994,0
20240423,102600,49942595,1994,1994,1994,1994,1
20240423,102500,49940601,1994,1994,1994,1994,1
20240423,102400,49938607,1994,1984,1994,1984,2
20240423,102300,49934629,1994,1994,1994,1994,0
20240423,102200,49934629,1994,1985,1994,1984,81
20240423,102100,49773838,1994,1994,1994,1994,1
20240423,102000,49771844,1994,1994,1994,1994,1
20240423,101900,49769850,1994,1985,1994,1985,24
20240423,101800,49722201,1982,1982,1982,1982,1
20240423,101700,49720219,1994,1994,1994,1994,1
20240423,101600,49718225,1994,1994,1994,1994,3
20240423,101500,49712243,1979,1995,1995,1979,87
20240423,101400,49539873,1995,1995,1995,1995,0
20240423,101300,49539873,1995,1995,1995,1995,1
20240423,101200,49537878,1979,1990,1995,1979,953
20240423,101100,47648745,1995,1995,1995,1995,1
20240423,101000,47646750,1995,1995,1995,1995,0
20240423,100900,47646750,1995,1995,1995,1995,1
20240423,100800,47644755,1995,1995,1995,1995,3
20240423,100700,47638770,1995,1990,1995,1990,3
20240423,100600,47632795,1995,1995,1995,1995,1
20240423,100500,47630800,1995,1995,1995,1995,0
20240423,100400,47630800,1995,1995,1995,1995,1
20240423,100300,47628805,1995,1995,1995,1995,102
20240423,100200,47425315,1995,1995,1995,1995,1
20240423,100100,47423320,1990,1990,1990,1990,42
20240423,100000,47339740,1995,1995,1995,1995,3
20240423,095900,47333755,1995,1995,1995,1995,1
20240423,095800,47331760,1995,1995,1995,1995,1
20240423,095700,47329765,1995,1995,1995,1995,27
20240423,095600,47275900,1995,1995,1995,1995,1
20240423,095500,47273905,1990,1992,1992,1990,172
20240423,095400,46931283,1992,1991,1992,1990,11
20240423,095300,46909390,1992,1992,1992,1992,2
20240423,095200,46905406,1991,1991,1991,1991,191
20240423,095100,46525125,1991,1991,1991,1991,2
20240423,095000,46521143,1991,1985,1991,1985,5
20240423,094900,46511205,1991,1991,1991,1991,1
20240423,094800,46509214,1982,1982,1982,1982,1
20240423,094700,46507232,1991,1991,1991,1991,80
20240423,094600,46347952,1991,1991,1991,1991,2
20240423,094500,46343970,1991,1991,1991,1991,1
20240423,094400,46341979,1982,1982,1982,1982,334
20240423,094300,45679991,1991,1991,1991,1991,2
20240423,094200,45676009,1992,1992,1992,1992,1
20240423,094100,45674017,1992,1992,1992,1982,111
20240423,094000,45453896,1987,1987,1987,1987,1
20240423,093900,45451909,1992,1992,1992,1992,11
20240423,093800,45429997,1982,1977,1992,1974,301
20240423,093700,44833543,1970,1992,1992,1970,5605
20240423,093600,33790766,1957,1992,1993,1957,2629
20240423,093500,28605424,1994,1994,1994,1994,1
20240423,093400,28603430,1994,1995,1995,1992,223
20240423,093300,28158700,1998,1995,1998,1995,9
20240423,093200,28140742,1996,1996,1996,1996,2
20240423,093100,28136750,1997,1997,1997,1997,1
20240423,093000,28134753,1997,1997,1997,1997,1
20240423,092900,28132756,1997,1997,1997,1997,2
20240423,092800,28128762,1999,1999,1999,1999,1
20240423,092700,28126763,1999,1995,1999,1995,3
20240423,092600,28120774,2000,2000,2000,2000,0
20240423,092500,28120774,2000,2000,2000,2000,2
20240423,092400,28116774,2000,2000,2000,2000,1
20240423,092300,28114774,2005,2005,2005,2005,1
20240423,092200,28112769,2005,2005,2005,2005,1
20240423,092100,28110764,1980,1996,2005,1980,4055
20240423,092000,20072679,1997,2005,2005,1997,6000
20240423,091900,8089899,2015,2015,2015,2015,2
20240423,091800,8085869,2015,1998,2015,1998,3
20240423,091700,8079858,2015,2015,2015,2015,1
20240423,091600,8077843,2015,2000,2015,2000,257
20240423,091500,7563828,2015,2015,2015,2015,2
20240423,091400,7559798,2015,2015,2015,2015,1
20240423,091300,7557783,2015,2015,2015,2015,9
20240423,091200,7539648,2015,2015,2015,2015,0
20240423,091100,7539648,2015,2015,2015,2015,0
20240423,091000,7539648,2015,2020,2020,2015,12
20240423,090900,7515418,2025,2025,2025,2025,0
20240423,090800,7515418,2025,2025,2025,2025,0
20240423,090700,7515418,2025,2025,2025,2025,0
20240423,090600,7515418,2025,2025,2025,2025,0
20240423,090500,7515418,2025,2025,2025,2025,0
20240423,090400,7515418,2025,2025,2025,2025,0
20240423,090300,7515418,2025,2005,2025,2005,915
20240423,090200,5669523,2005,2005,2005,2005,1
20240423,090100,5667518,2005,2005,2005,2005,1
20240423,090000,5665513,2000,1997,2000,1997,2837