KissMeData/130740/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,202100,114187709,1987,1987,1987,1987,545
20250117,202000,114187709,1987,1987,1987,1987,0
20250117,201900,114187709,1987,1987,1987,1987,0
20250117,201800,114187709,1987,1987,1987,1987,0
20250117,201700,114187709,1987,1987,1987,1987,0
20250117,201600,114187709,1987,1987,1987,1987,0
20250117,201500,114187709,1987,1987,1987,1987,0
20250117,201400,114187709,1987,1987,1987,1987,0
20250117,201300,114187709,1987,1987,1987,1987,0
20250117,201200,114187709,1987,1987,1987,1987,0
20250117,201100,114187709,1987,1987,1987,1987,0
20250117,201000,114187709,1987,1987,1987,1987,0
20250117,200900,114187709,1987,1987,1987,1987,0
20250117,200800,114187709,1987,1987,1987,1987,0
20250117,200700,114187709,1987,1987,1987,1987,0
20250117,200600,114187709,1987,1987,1987,1987,0
20250117,200500,114187709,1987,1987,1987,1987,0
20250117,200400,114187709,1987,1987,1987,1987,0
20250117,200300,114187709,1987,1987,1987,1987,0
20250117,200200,114187709,1987,1987,1987,1987,0
20250117,200100,114187709,1987,1987,1987,1987,0
20250117,200000,114187709,1987,1987,1987,1987,0
20250117,195900,114187709,1987,1987,1987,1987,0
20250117,195800,114187709,1987,1987,1987,1987,0
20250117,195700,114187709,1987,1987,1987,1987,0
20250117,195600,114187709,1987,1987,1987,1987,0
20250117,195500,114187709,1987,1987,1987,1987,0
20250117,195400,114187709,1987,1987,1987,1987,0
20250117,195300,114187709,1987,1987,1987,1987,0
20250117,195200,114187709,1987,1987,1987,1987,0
20250117,195100,114187709,1987,1987,1987,1987,545
20250117,195000,114187709,1987,1987,1987,1987,0
20250117,194900,114187709,1987,1987,1987,1987,0
20250117,194800,114187709,1987,1987,1987,1987,0
20250117,194700,114187709,1987,1987,1987,1987,0
20250117,194600,114187709,1987,1987,1987,1987,0
20250117,194500,114187709,1987,1987,1987,1987,0
20250117,194400,114187709,1987,1987,1987,1987,0
20250117,194300,114187709,1987,1987,1987,1987,0
20250117,194200,114187709,1987,1987,1987,1987,0
20250117,194100,114187709,1987,1987,1987,1987,0
20250117,194000,114187709,1987,1987,1987,1987,0
20250117,193900,114187709,1987,1987,1987,1987,0
20250117,193800,114187709,1987,1987,1987,1987,0
20250117,193700,114187709,1987,1987,1987,1987,0
20250117,193600,114187709,1987,1987,1987,1987,0
20250117,193500,114187709,1987,1987,1987,1987,0
20250117,193400,114187709,1987,1987,1987,1987,0
20250117,193300,114187709,1987,1987,1987,1987,0
20250117,193200,114187709,1987,1987,1987,1987,0
20250117,193100,114187709,1987,1987,1987,1987,0
20250117,193000,114187709,1987,1987,1987,1987,0
20250117,192900,114187709,1987,1987,1987,1987,0
20250117,192800,114187709,1987,1987,1987,1987,0
20250117,192700,114187709,1987,1987,1987,1987,0
20250117,192600,114187709,1987,1987,1987,1987,0
20250117,192500,114187709,1987,1987,1987,1987,0
20250117,192400,114187709,1987,1987,1987,1987,0
20250117,192300,114187709,1987,1987,1987,1987,0
20250117,192200,114187709,1987,1987,1987,1987,0
20250117,192100,114187709,1987,1987,1987,1987,545
20250117,192000,114187709,1987,1987,1987,1987,0
20250117,191900,114187709,1987,1987,1987,1987,0
20250117,191800,114187709,1987,1987,1987,1987,0
20250117,191700,114187709,1987,1987,1987,1987,0
20250117,191600,114187709,1987,1987,1987,1987,0
20250117,191500,114187709,1987,1987,1987,1987,0
20250117,191400,114187709,1987,1987,1987,1987,0
20250117,191300,114187709,1987,1987,1987,1987,0
20250117,191200,114187709,1987,1987,1987,1987,0
20250117,191100,114187709,1987,1987,1987,1987,0
20250117,191000,114187709,1987,1987,1987,1987,0
20250117,190900,114187709,1987,1987,1987,1987,0
20250117,190800,114187709,1987,1987,1987,1987,0
20250117,190700,114187709,1987,1987,1987,1987,0
20250117,190600,114187709,1987,1987,1987,1987,0
20250117,190500,114187709,1987,1987,1987,1987,0
20250117,190400,114187709,1987,1987,1987,1987,0
20250117,190300,114187709,1987,1987,1987,1987,0
20250117,190200,114187709,1987,1987,1987,1987,0
20250117,190100,114187709,1987,1987,1987,1987,0
20250117,190000,114187709,1987,1987,1987,1987,0
20250117,185900,114187709,1987,1987,1987,1987,0
20250117,185800,114187709,1987,1987,1987,1987,0
20250117,185700,114187709,1987,1987,1987,1987,0
20250117,185600,114187709,1987,1987,1987,1987,0
20250117,185500,114187709,1987,1987,1987,1987,0
20250117,185400,114187709,1987,1987,1987,1987,0
20250117,185300,114187709,1987,1987,1987,1987,0
20250117,185200,114187709,1987,1987,1987,1987,0
20250117,185100,114187709,1987,1987,1987,1987,545
20250117,185000,114187709,1987,1987,1987,1987,0
20250117,184900,114187709,1987,1987,1987,1987,0
20250117,184800,114187709,1987,1987,1987,1987,0
20250117,184700,114187709,1987,1987,1987,1987,0
20250117,184600,114187709,1987,1987,1987,1987,0
20250117,184500,114187709,1987,1987,1987,1987,0
20250117,184400,114187709,1987,1987,1987,1987,0
20250117,184300,114187709,1987,1987,1987,1987,0
20250117,184200,114187709,1987,1987,1987,1987,0
20250117,184100,114187709,1987,1987,1987,1987,0
20250117,184000,114187709,1987,1987,1987,1987,0
20250117,183900,114187709,1987,1987,1987,1987,0
20250117,183800,114187709,1987,1987,1987,1987,0
20250117,183700,114187709,1987,1987,1987,1987,0
20250117,183600,114187709,1987,1987,1987,1987,0
20250117,183500,114187709,1987,1987,1987,1987,0
20250117,183400,114187709,1987,1987,1987,1987,0
20250117,183300,114187709,1987,1987,1987,1987,0
20250117,183200,114187709,1987,1987,1987,1987,0
20250117,183100,114187709,1987,1987,1987,1987,0
20250117,183000,114187709,1987,1987,1987,1987,0
20250117,182900,114187709,1987,1987,1987,1987,0
20250117,182800,114187709,1987,1987,1987,1987,0
20250117,182700,114187709,1987,1987,1987,1987,0
20250117,182600,114187709,1987,1987,1987,1987,0
20250117,182500,114187709,1987,1987,1987,1987,0
20250117,182400,114187709,1987,1987,1987,1987,0
20250117,182300,114187709,1987,1987,1987,1987,0
20250117,182200,114187709,1987,1987,1987,1987,0
20250117,182100,114187709,1987,1987,1987,1987,545
20250117,182000,114187709,1987,1987,1987,1987,0
20250117,181900,114187709,1987,1987,1987,1987,0
20250117,181800,114187709,1987,1987,1987,1987,0
20250117,181700,114187709,1987,1987,1987,1987,0
20250117,181600,114187709,1987,1987,1987,1987,0
20250117,181500,114187709,1987,1987,1987,1987,0
20250117,181400,114187709,1987,1987,1987,1987,0
20250117,181300,114187709,1987,1987,1987,1987,0
20250117,181200,114187709,1987,1987,1987,1987,0
20250117,181100,114187709,1987,1987,1987,1987,0
20250117,181000,114187709,1987,1987,1987,1987,0
20250117,180900,114187709,1987,1987,1987,1987,0
20250117,180800,114187709,1987,1987,1987,1987,0
20250117,180700,114187709,1987,1987,1987,1987,0
20250117,180600,114187709,1987,1987,1987,1987,0
20250117,180500,114187709,1987,1987,1987,1987,0
20250117,180400,114187709,1987,1987,1987,1987,0
20250117,180300,114187709,1987,1987,1987,1987,0
20250117,180200,114187709,1987,1987,1987,1987,0
20250117,180100,114187709,1987,1987,1987,1987,0
20250117,180000,114187709,1987,1987,1987,1987,0
20250117,175900,114187709,1987,1987,1987,1987,0
20250117,175800,114187709,1987,1987,1987,1987,0
20250117,175700,114187709,1987,1987,1987,1987,0
20250117,175600,114187709,1987,1987,1987,1987,0
20250117,175500,114187709,1987,1987,1987,1987,0
20250117,175400,114187709,1987,1987,1987,1987,0
20250117,175300,114187709,1987,1987,1987,1987,0
20250117,175200,114187709,1987,1987,1987,1987,0
20250117,175100,114187709,1987,1987,1987,1987,545
20250117,175000,114187709,1987,1987,1987,1987,0
20250117,174900,114187709,1987,1987,1987,1987,0
20250117,174800,114187709,1987,1987,1987,1987,0
20250117,174700,114187709,1987,1987,1987,1987,0
20250117,174600,114187709,1987,1987,1987,1987,0
20250117,174500,114187709,1987,1987,1987,1987,0
20250117,174400,114187709,1987,1987,1987,1987,0
20250117,174300,114187709,1987,1987,1987,1987,0
20250117,174200,114187709,1987,1987,1987,1987,0
20250117,174100,114187709,1987,1987,1987,1987,0
20250117,174000,114187709,1987,1987,1987,1987,0
20250117,173900,114187709,1987,1987,1987,1987,0
20250117,173800,114187709,1987,1987,1987,1987,0
20250117,173700,114187709,1987,1987,1987,1987,0
20250117,173600,114187709,1987,1987,1987,1987,0
20250117,173500,114187709,1987,1987,1987,1987,0
20250117,173400,114187709,1987,1987,1987,1987,0
20250117,173300,114187709,1987,1987,1987,1987,0
20250117,173200,114187709,1987,1987,1987,1987,0
20250117,173100,114187709,1987,1987,1987,1987,0
20250117,173000,114187709,1987,1987,1987,1987,0
20250117,172900,114187709,1987,1987,1987,1987,0
20250117,172800,114187709,1987,1987,1987,1987,0
20250117,172700,114187709,1987,1987,1987,1987,0
20250117,172600,114187709,1987,1987,1987,1987,0
20250117,172500,114187709,1987,1987,1987,1987,0
20250117,172400,114187709,1987,1987,1987,1987,0
20250117,172300,114187709,1987,1987,1987,1987,0
20250117,172200,114187709,1987,1987,1987,1987,0
20250117,172100,114187709,1987,1987,1987,1987,545
20250117,172000,114187709,1987,1987,1987,1987,0
20250117,171900,114187709,1987,1987,1987,1987,0
20250117,171800,114187709,1987,1987,1987,1987,0
20250117,171700,114187709,1987,1987,1987,1987,0
20250117,171600,114187709,1987,1987,1987,1987,0
20250117,171500,114187709,1987,1987,1987,1987,0
20250117,171400,114187709,1987,1987,1987,1987,0
20250117,171300,114187709,1987,1987,1987,1987,0
20250117,171200,114187709,1987,1987,1987,1987,0
20250117,171100,114187709,1987,1987,1987,1987,0
20250117,171000,114187709,1987,1987,1987,1987,0
20250117,170900,114187709,1987,1987,1987,1987,0
20250117,170800,114187709,1987,1987,1987,1987,0
20250117,170700,114187709,1987,1987,1987,1987,0
20250117,170600,114187709,1987,1987,1987,1987,0
20250117,170500,114187709,1987,1987,1987,1987,0
20250117,170400,114187709,1987,1987,1987,1987,0
20250117,170300,114187709,1987,1987,1987,1987,0
20250117,170200,114187709,1987,1987,1987,1987,0
20250117,170100,114187709,1987,1987,1987,1987,0
20250117,170000,114187709,1987,1987,1987,1987,0
20250117,165900,114187709,1987,1987,1987,1987,0
20250117,165800,114187709,1987,1987,1987,1987,0
20250117,165700,114187709,1987,1987,1987,1987,0
20250117,165600,114187709,1987,1987,1987,1987,0
20250117,165500,114187709,1987,1987,1987,1987,0
20250117,165400,114187709,1987,1987,1987,1987,0
20250117,165300,114187709,1987,1987,1987,1987,0
20250117,165200,114187709,1987,1987,1987,1987,0
20250117,165100,114187709,1987,1987,1987,1987,545
20250117,165000,114187709,1987,1987,1987,1987,0
20250117,164900,114187709,1987,1987,1987,1987,0
20250117,164800,114187709,1987,1987,1987,1987,0
20250117,164700,114187709,1987,1987,1987,1987,0
20250117,164600,114187709,1987,1987,1987,1987,0
20250117,164500,114187709,1987,1987,1987,1987,0
20250117,164400,114187709,1987,1987,1987,1987,0
20250117,164300,114187709,1987,1987,1987,1987,0
20250117,164200,114187709,1987,1987,1987,1987,0
20250117,164100,114187709,1987,1987,1987,1987,0
20250117,164000,114187709,1987,1987,1987,1987,0
20250117,163900,114187709,1987,1987,1987,1987,0
20250117,163800,114187709,1987,1987,1987,1987,0
20250117,163700,114187709,1987,1987,1987,1987,0
20250117,163600,114187709,1987,1987,1987,1987,0
20250117,163500,114187709,1987,1987,1987,1987,0
20250117,163400,114187709,1987,1987,1987,1987,0
20250117,163300,114187709,1987,1987,1987,1987,0
20250117,163200,114187709,1987,1987,1987,1987,0
20250117,163100,114187709,1987,1987,1987,1987,0
20250117,163000,114187709,1987,1987,1987,1987,0
20250117,162900,114187709,1987,1987,1987,1987,0
20250117,162800,114187709,1987,1987,1987,1987,0
20250117,162700,114187709,1987,1987,1987,1987,0
20250117,162600,114187709,1987,1987,1987,1987,0
20250117,162500,114187709,1987,1987,1987,1987,0
20250117,162400,114187709,1987,1987,1987,1987,0
20250117,162300,114187709,1987,1987,1987,1987,0
20250117,162200,114187709,1987,1987,1987,1987,0
20250117,162100,114187709,1987,1987,1987,1987,545
20250117,162000,114187709,1987,1987,1987,1987,0
20250117,161900,114187709,1987,1987,1987,1987,0
20250117,161800,114187709,1987,1987,1987,1987,0
20250117,161700,114187709,1987,1987,1987,1987,0
20250117,161600,114187709,1987,1987,1987,1987,0
20250117,161500,114187709,1987,1987,1987,1987,0
20250117,161400,114187709,1987,1987,1987,1987,0
20250117,161300,114187709,1987,1987,1987,1987,0
20250117,161200,114187709,1987,1987,1987,1987,0
20250117,161100,114187709,1987,1987,1987,1987,0
20250117,161000,114187709,1987,1987,1987,1987,0
20250117,160900,114187709,1987,1987,1987,1987,0
20250117,160800,114187709,1987,1987,1987,1987,0
20250117,160700,114187709,1987,1987,1987,1987,0
20250117,160600,114187709,1987,1987,1987,1987,0
20250117,160500,114187709,1987,1987,1987,1987,0
20250117,160400,114187709,1987,1987,1987,1987,0
20250117,160300,114187709,1987,1987,1987,1987,0
20250117,160200,114187709,1987,1987,1987,1987,0
20250117,160100,114187709,1987,1987,1987,1987,0
20250117,160000,114187709,1987,1987,1987,1987,0
20250117,155900,114187709,1987,1987,1987,1987,0
20250117,155800,114187709,1987,1987,1987,1987,0
20250117,155700,114187709,1987,1987,1987,1987,0
20250117,155600,114187709,1987,1987,1987,1987,0
20250117,155500,114187709,1987,1987,1987,1987,0
20250117,155400,114187709,1987,1987,1987,1987,0
20250117,155300,114187709,1987,1987,1987,1987,0
20250117,155200,114187709,1987,1987,1987,1987,0
20250117,155100,114187709,1987,1987,1987,1987,545
20250117,155000,114187709,1987,1987,1987,1987,0
20250117,154900,114187709,1987,1987,1987,1987,0
20250117,154800,114187709,1987,1987,1987,1987,0
20250117,154700,114187709,1987,1987,1987,1987,0
20250117,154600,114187709,1987,1987,1987,1987,0
20250117,154500,114187709,1987,1987,1987,1987,0
20250117,154400,114187709,1987,1987,1987,1987,0
20250117,154300,114187709,1987,1987,1987,1987,0
20250117,154200,114187709,1987,1987,1987,1987,0
20250117,154100,114187709,1987,1987,1987,1987,0
20250117,154000,114187709,1987,1987,1987,1987,0
20250117,153900,114187709,1987,1987,1987,1987,0
20250117,153800,114187709,1987,1987,1987,1987,0
20250117,153700,114187709,1987,1987,1987,1987,0
20250117,153600,114187709,1987,1987,1987,1987,0
20250117,153500,114187709,1987,1987,1987,1987,0
20250117,153400,114187709,1987,1987,1987,1987,0
20250117,153300,114187709,1987,1987,1987,1987,0
20250117,153200,114187709,1987,1987,1987,1987,0
20250117,153100,114187709,1987,1987,1987,1987,0
20250117,153000,114187709,1987,1987,1987,1987,545
20250117,152900,113104794,2000,2000,2000,2000,0
20250117,152800,113104794,2000,2000,2000,2000,0
20250117,152700,113104794,2000,2000,2000,2000,0
20250117,152600,113104794,2000,2000,2000,2000,0
20250117,152500,113104794,2000,2000,2000,2000,0
20250117,152400,113104794,2000,2000,2000,2000,0
20250117,152300,113104794,2000,2000,2000,2000,0
20250117,152200,113104794,2000,2000,2000,2000,0
20250117,152100,113104794,2000,2000,2000,2000,0
20250117,152000,113104794,2000,2000,2000,2000,0
20250117,151900,113104794,2000,2000,2000,2000,28
20250117,151800,113048794,2000,2000,2000,2000,0
20250117,151700,113048794,2000,2005,2005,2000,3
20250117,151600,113042789,1995,2000,2000,1995,934
20250117,151500,111179454,2005,2005,2005,2005,0
20250117,151400,111179454,2005,2005,2005,2005,7
20250117,151300,111165419,2005,2005,2005,2005,0
20250117,151200,111165419,2005,2005,2005,2005,0
20250117,151100,111165419,2005,2005,2005,2005,1
20250117,151000,111163414,2005,2005,2005,2005,0
20250117,150900,111163414,2005,2005,2005,2005,0
20250117,150800,111163414,2005,2005,2005,2005,0
20250117,150700,111163414,2005,2005,2005,2005,0
20250117,150600,111163414,2005,2005,2005,2005,0
20250117,150500,111163414,2005,2005,2005,2005,0
20250117,150400,111163414,2005,2005,2005,2005,0
20250117,150300,111163414,2005,2005,2005,2005,0
20250117,150200,111163414,2005,2005,2005,2005,0
20250117,150100,111163414,2005,2005,2005,1995,517
20250117,150000,110126989,2020,2020,2020,2020,0
20250117,145900,110126989,2020,2020,2020,2020,0
20250117,145800,110126989,2020,2020,2020,2020,0
20250117,145700,110126989,2020,2020,2020,2020,0
20250117,145600,110126989,2020,2020,2020,2020,0
20250117,145500,110126989,2020,2020,2020,2020,0
20250117,145400,110126989,2020,2020,2020,2020,0
20250117,145300,110126989,2020,2020,2020,2020,0
20250117,145200,110126989,2020,2010,2020,2010,1262
20250117,145100,107590299,2010,2010,2010,2010,1250
20250117,145000,105077799,2010,2010,2010,2010,0
20250117,144900,105077799,2010,2010,2010,2010,0
20250117,144800,105077799,2010,2010,2010,2010,2
20250117,144700,105073779,2005,2005,2005,2005,1
20250117,144600,105071774,2005,2005,2005,2005,1
20250117,144500,105069769,2005,2005,2005,2005,0
20250117,144400,105069769,2005,2020,2020,2005,4
20250117,144300,105061714,2020,2020,2020,2020,1
20250117,144200,105059694,2020,2025,2025,2020,13
20250117,144100,105033379,2015,2030,2040,2015,4
20250117,144000,105025274,2025,2040,2040,2025,11
20250117,143900,105002849,2000,2010,2040,2000,2008
20250117,143800,100961029,2000,2000,2000,2000,2843
20250117,143700,95275029,2015,2015,2015,2015,0
20250117,143600,95275029,2015,2015,2015,2015,0
20250117,143500,95275029,2015,2015,2015,2015,0
20250117,143400,95275029,2015,2015,2015,2015,0
20250117,143300,95275029,2015,2000,2015,2000,915
20250117,143200,93444579,2015,1999,2015,1999,2030
20250117,143100,89380440,2000,2000,2000,2000,0
20250117,143000,89380440,2000,2000,2000,2000,0
20250117,142900,89380440,2000,2000,2000,2000,0
20250117,142800,89380440,2000,2000,2000,2000,0
20250117,142700,89380440,2000,2000,2000,2000,0
20250117,142600,89380440,2000,2000,2000,2000,0
20250117,142500,89380440,2000,2000,2000,2000,0
20250117,142400,89380440,2000,1994,2000,1994,3700
20250117,142300,81990346,1994,1993,1994,1993,403
20250117,142200,81187166,1993,1993,1993,1993,0
20250117,142100,81187166,1993,1982,1993,1982,701
20250117,142000,79797773,1993,1993,1993,1993,0
20250117,141900,79797773,1993,1993,1993,1993,1
20250117,141800,79795780,1982,1982,1982,1982,191
20250117,141700,79417218,1976,1978,1978,1976,956
20250117,141600,77528005,1978,1978,1978,1978,0
20250117,141500,77528005,1978,1983,1983,1978,204
20250117,141400,77123573,1994,1994,1994,1994,0
20250117,141300,77123573,1994,1994,1994,1994,0
20250117,141200,77123573,1994,1994,1994,1994,0
20250117,141100,77123573,1994,1994,1994,1994,0
20250117,141000,77123573,1994,1994,1994,1994,0
20250117,140900,77123573,1994,1994,1994,1994,3
20250117,140800,77117591,1994,1994,1994,1994,1
20250117,140700,77115597,1988,1988,1988,1988,100
20250117,140600,76916797,1977,1985,1988,1977,1803
20250117,140500,73332628,1985,1985,1985,1985,200
20250117,140400,72935628,1985,1976,1985,1976,601
20250117,140300,71748043,1980,1981,1981,1980,46
20250117,140200,71656962,1984,1987,1987,1984,7
20250117,140100,71643059,1987,1987,1987,1987,2
20250117,140000,71639085,1988,1988,1988,1988,0
20250117,135900,71639085,1988,1988,1988,1988,0
20250117,135800,71639085,1988,1988,1988,1988,0
20250117,135700,71639085,1988,1988,1988,1988,0
20250117,135600,71639085,1988,1988,1988,1988,0
20250117,135500,71639085,1988,1988,1988,1988,15
20250117,135400,71609265,1988,1988,1988,1988,0
20250117,135300,71609265,1988,1988,1988,1988,0
20250117,135200,71609265,1988,1988,1988,1988,0
20250117,135100,71609265,1988,1988,1988,1988,0
20250117,135000,71609265,1988,1988,1988,1988,0
20250117,134900,71609265,1988,1988,1988,1988,0
20250117,134800,71609265,1988,1988,1988,1988,0
20250117,134700,71609265,1988,1988,1988,1988,0
20250117,134600,71609265,1988,1988,1988,1988,1
20250117,134500,71607277,1987,1987,1987,1987,0
20250117,134400,71607277,1987,1987,1987,1987,0
20250117,134300,71607277,1987,1987,1987,1987,1
20250117,134200,71605290,1986,1986,1986,1986,10
20250117,134100,71585430,1974,1974,1974,1974,8509
20250117,134000,54788664,1974,1976,1976,1974,1391
20250117,133900,52041686,1980,1981,1981,1980,133
20250117,133800,51778246,1980,1979,1980,1979,166
20250117,133700,51449568,1979,1979,1979,1979,17
20250117,133600,51415925,1979,1979,1979,1974,3039
20250117,133500,45412820,1979,1979,1979,1979,0
20250117,133400,45412820,1979,1985,1985,1979,1187
20250117,133300,43060129,1988,1986,1988,1986,92
20250117,133200,42877415,1986,1989,1989,1986,654
20250117,133100,41577337,1990,1992,1992,1990,244
20250117,133000,41091515,1995,1995,1995,1995,0
20250117,132900,41091515,1995,1995,1995,1995,0
20250117,132800,41091515,1995,1992,1995,1992,22
20250117,132700,41047688,1995,1995,1995,1995,0
20250117,132600,41047688,1995,1995,1995,1995,0
20250117,132500,41047688,1995,1995,1995,1995,0
20250117,132400,41047688,1995,1995,1995,1995,0
20250117,132300,41047688,1995,1995,1995,1995,0
20250117,132200,41047688,1995,1995,1995,1995,0
20250117,132100,41047688,1995,1995,1995,1995,0
20250117,132000,41047688,1995,1995,1995,1995,0
20250117,131900,41047688,1995,1995,1995,1995,1
20250117,131800,41045693,1993,1993,1993,1993,1
20250117,131700,41043700,1993,1993,1993,1993,0
20250117,131600,41043700,1993,1993,1993,1993,0
20250117,131500,41043700,1993,1993,1993,1993,1
20250117,131400,41041707,1993,1993,1993,1993,0
20250117,131300,41041707,1993,1993,1993,1993,0
20250117,131200,41041707,1993,1993,1993,1993,0
20250117,131100,41041707,1993,1993,1993,1993,0
20250117,131000,41041707,1993,1993,1993,1993,0
20250117,130900,41041707,1993,1993,1993,1993,0
20250117,130800,41041707,1993,1993,1993,1993,0
20250117,130700,41041707,1993,1993,1993,1993,0
20250117,130600,41041707,1993,1993,1993,1993,0
20250117,130500,41041707,1993,1993,1993,1993,228
20250117,130400,40587303,1995,1995,1995,1995,12
20250117,130300,40563363,1995,1995,1995,1995,0
20250117,130200,40563363,1995,1995,1995,1995,0
20250117,130100,40563363,1995,1995,1995,1995,0
20250117,130000,40563363,1995,1995,1995,1995,0
20250117,125900,40563363,1995,1995,1995,1995,0
20250117,125800,40563363,1995,1995,1995,1995,0
20250117,125700,40563363,1995,1995,1995,1995,0
20250117,125600,40563363,1995,1995,1995,1995,0
20250117,125500,40563363,1995,1995,1995,1995,0
20250117,125400,40563363,1995,1995,1995,1995,0
20250117,125300,40563363,1995,1995,1995,1995,0
20250117,125200,40563363,1995,1995,1995,1995,0
20250117,125100,40563363,1995,1995,1995,1995,0
20250117,125000,40563363,1995,1995,1995,1995,2
20250117,124900,40559373,1997,1997,1997,1997,0
20250117,124800,40559373,1997,1997,1997,1997,0
20250117,124700,40559373,1997,1997,1997,1997,0
20250117,124600,40559373,1997,1997,1997,1997,0
20250117,124500,40559373,1997,1997,1997,1997,0
20250117,124400,40559373,1997,1997,1997,1997,22
20250117,124300,40515439,1997,1997,1997,1997,0
20250117,124200,40515439,1997,1997,1997,1997,0
20250117,124100,40515439,1997,1997,1997,1997,0
20250117,124000,40515439,1997,1997,1997,1997,0
20250117,123900,40515439,1997,1996,1997,1996,1089
20250117,123800,38341706,1996,1996,1996,1996,0
20250117,123700,38341706,1996,1996,1996,1996,0
20250117,123600,38341706,1996,1994,1996,1994,22
20250117,123500,38297828,1991,1994,1994,1991,73
20250117,123400,38152482,1994,1994,1994,1994,4
20250117,123300,38144506,1994,1994,1994,1994,0
20250117,123200,38144506,1994,1994,1994,1994,1
20250117,123100,38142512,1992,1992,1992,1992,0
20250117,123000,38142512,1992,1992,1992,1992,0
20250117,122900,38142512,1992,1992,1992,1992,0
20250117,122800,38142512,1992,1992,1992,1992,0
20250117,122700,38142512,1992,1992,1992,1992,0
20250117,122600,38142512,1992,1992,1992,1992,0
20250117,122500,38142512,1992,1992,1992,1992,117
20250117,122400,37909448,1994,1994,1994,1994,35
20250117,122300,37839658,1992,1992,1992,1992,0
20250117,122200,37839658,1992,1992,1992,1992,0
20250117,122100,37839658,1992,1992,1992,1992,0
20250117,122000,37839658,1992,1992,1992,1992,0
20250117,121900,37839658,1992,1992,1992,1992,0
20250117,121800,37839658,1992,1992,1992,1992,0
20250117,121700,37839658,1992,1992,1992,1992,0
20250117,121600,37839658,1992,1992,1992,1992,0
20250117,121500,37839658,1992,1992,1992,1992,0
20250117,121400,37839658,1992,1994,1994,1992,70
20250117,121300,37700119,1994,1994,1994,1994,0
20250117,121200,37700119,1994,1994,1994,1994,0
20250117,121100,37700119,1994,1995,1995,1994,38
20250117,121000,37624312,1996,1996,1996,1996,0
20250117,120900,37624312,1996,1996,1996,1996,0
20250117,120800,37624312,1996,1996,1996,1996,0
20250117,120700,37624312,1996,1996,1996,1996,0
20250117,120600,37624312,1996,1996,1996,1996,0
20250117,120500,37624312,1996,1996,1996,1996,0
20250117,120400,37624312,1996,1996,1996,1996,0
20250117,120300,37624312,1996,1996,1996,1996,0
20250117,120200,37624312,1996,1996,1996,1996,0
20250117,120100,37624312,1996,1996,1996,1996,0
20250117,120000,37624312,1996,1996,1996,1996,0
20250117,115900,37624312,1996,1996,1996,1996,0
20250117,115800,37624312,1996,1996,1996,1996,0
20250117,115700,37624312,1996,1996,1996,1996,0
20250117,115600,37624312,1996,1996,1996,1996,0
20250117,115500,37624312,1996,1996,1996,1996,0
20250117,115400,37624312,1996,1996,1996,1996,0
20250117,115300,37624312,1996,1996,1996,1996,0
20250117,115200,37624312,1996,1996,1996,1996,10
20250117,115100,37604352,1997,1997,1997,1997,0
20250117,115000,37604352,1997,1997,1997,1997,0
20250117,114900,37604352,1997,1997,1997,1997,0
20250117,114800,37604352,1997,1997,1997,1997,0
20250117,114700,37604352,1997,1997,1997,1997,0
20250117,114600,37604352,1997,1997,1997,1997,5
20250117,114500,37594367,1996,1995,1996,1995,2031
20250117,114400,33541235,1996,1996,1996,1996,0
20250117,114300,33541235,1996,1996,1996,1996,2
20250117,114200,33537243,1983,1982,1983,1982,334
20250117,114100,32875079,1982,1982,1982,1982,0
20250117,114000,32875079,1982,1982,1982,1982,0
20250117,113900,32875079,1982,1982,1982,1982,0
20250117,113800,32875079,1982,1982,1982,1982,0
20250117,113700,32875079,1982,1981,1982,1979,177
20250117,113600,32524760,1982,1982,1982,1982,41
20250117,113500,32443498,1983,1983,1983,1983,19
20250117,113400,32405821,1984,1984,1984,1984,24
20250117,113300,32358205,1996,1996,1996,1996,0
20250117,113200,32358205,1996,1985,1996,1985,205
20250117,113100,31951225,1996,1996,1996,1996,0
20250117,113000,31951225,1996,1996,1996,1996,501
20250117,112900,30951229,1996,1996,1996,1996,0
20250117,112800,30951229,1996,1985,1996,1985,124
20250117,112700,30705034,1996,1996,1996,1996,0
20250117,112600,30705034,1996,1996,1996,1996,0
20250117,112500,30705034,1996,1996,1996,1996,0
20250117,112400,30705034,1996,1996,1996,1996,5
20250117,112300,30695054,1986,1986,1986,1986,0
20250117,112200,30695054,1986,1996,1996,1986,205
20250117,112100,30287874,1986,1986,1986,1986,10
20250117,112000,30268014,1997,1997,1997,1997,0
20250117,111900,30268014,1997,1997,1997,1997,0
20250117,111800,30268014,1997,1997,1997,1997,0
20250117,111700,30268014,1997,1997,1997,1997,0
20250117,111600,30268014,1997,1997,1997,1997,0
20250117,111500,30268014,1997,1997,1997,1997,5
20250117,111400,30258029,1997,1997,1997,1997,0
20250117,111300,30258029,1997,1997,1997,1997,1
20250117,111200,30256032,1984,1995,1995,1984,15
20250117,111100,30226211,1997,1997,1997,1997,0
20250117,111000,30226211,1997,1997,1997,1997,0
20250117,110900,30226211,1997,1997,1997,1997,0
20250117,110800,30226211,1997,1997,1997,1997,0
20250117,110700,30226211,1997,1997,1997,1997,0
20250117,110600,30226211,1997,1997,1997,1997,0
20250117,110500,30226211,1997,1997,1997,1997,0
20250117,110400,30226211,1997,1997,1997,1995,7
20250117,110300,30212234,1995,1995,1995,1995,1
20250117,110200,30210239,1997,1988,1997,1988,54
20250117,110100,30102719,1984,1980,1984,1980,166
20250117,110000,29773477,1980,1982,1982,1980,4
20250117,105900,29765554,1983,1983,1983,1983,0
20250117,105800,29765554,1983,1983,1983,1983,0
20250117,105700,29765554,1983,1983,1983,1983,1
20250117,105600,29763571,1983,1983,1983,1983,0
20250117,105500,29763571,1983,1983,1983,1983,0
20250117,105400,29763571,1983,1983,1983,1983,1
20250117,105300,29761588,1983,1983,1983,1983,0
20250117,105200,29761588,1983,1982,1983,1982,46
20250117,105100,29670414,1976,1976,1976,1976,0
20250117,105000,29670414,1976,1976,1976,1976,0
20250117,104900,29670414,1976,1976,1976,1976,310
20250117,104800,29057854,1976,1976,1976,1976,0
20250117,104700,29057854,1976,1976,1976,1976,0
20250117,104600,29057854,1976,1976,1976,1976,860
20250117,104500,27358494,1974,1977,1977,1974,1419
20250117,104400,24553870,1977,1977,1978,1977,1464
20250117,104300,21659468,1977,1990,1990,1977,55
20250117,104200,21550720,1990,1990,1990,1990,0
20250117,104100,21550720,1990,1989,1990,1989,301
20250117,104000,20951946,1991,1991,1991,1991,0
20250117,103900,20951946,1991,1991,1991,1991,0
20250117,103800,20951946,1991,1991,1991,1991,0
20250117,103700,20951946,1991,1991,1991,1991,0
20250117,103600,20951946,1991,1991,1991,1991,0
20250117,103500,20951946,1991,1991,1991,1991,10
20250117,103400,20932036,1993,1993,1993,1993,0
20250117,103300,20932036,1993,1993,1993,1993,0
20250117,103200,20932036,1993,1993,1993,1993,0
20250117,103100,20932036,1993,1993,1993,1993,0
20250117,103000,20932036,1993,1993,1993,1993,0
20250117,102900,20932036,1993,1993,1993,1993,0
20250117,102800,20932036,1993,1984,1993,1977,1908
20250117,102700,17153573,1985,1986,1986,1985,679
20250117,102600,15805566,1986,1986,1986,1986,0
20250117,102500,15805566,1986,1986,1986,1986,9
20250117,102400,15787692,1998,1998,1998,1998,1000
20250117,102300,13789692,1998,1998,1998,1998,0
20250117,102200,13789692,1998,1998,1998,1998,0
20250117,102100,13789692,1998,1998,1998,1998,0
20250117,102000,13789692,1998,1998,1998,1998,0
20250117,101900,13789692,1998,1998,1998,1998,0
20250117,101800,13789692,1998,1998,1998,1998,60
20250117,101700,13669812,1998,1998,1998,1998,0
20250117,101600,13669812,1998,1998,1998,1998,0
20250117,101500,13669812,1998,1998,1998,1998,0
20250117,101400,13669812,1998,1998,1998,1998,0
20250117,101300,13669812,1998,1998,1998,1998,1
20250117,101200,13667814,1998,1998,1998,1998,0
20250117,101100,13667814,1998,1998,1998,1998,0
20250117,101000,13667814,1998,1998,1998,1998,0
20250117,100900,13667814,1998,1998,1998,1998,5
20250117,100800,13657824,1998,1998,1998,1998,0
20250117,100700,13657824,1998,1990,1998,1990,17
20250117,100600,13623986,1997,1997,1997,1997,0
20250117,100500,13623986,1997,1997,1997,1997,0
20250117,100400,13623986,1997,1997,1997,1997,500
20250117,100300,12625486,1990,1990,1990,1990,12
20250117,100200,12601606,1990,1990,1990,1990,0
20250117,100100,12601606,1990,1990,1990,1990,2
20250117,100000,12597626,1997,1997,1997,1997,1
20250117,095900,12595629,1985,1985,1985,1985,100
20250117,095800,12397129,1998,1998,1998,1998,0
20250117,095700,12397129,1998,1998,1998,1998,6
20250117,095600,12385141,1998,1998,1998,1998,1
20250117,095500,12383143,1997,1997,1997,1997,0
20250117,095400,12383143,1997,1997,1997,1997,0
20250117,095300,12383143,1997,1997,1997,1997,1
20250117,095200,12381146,1985,1985,1985,1985,1
20250117,095100,12379161,1999,1999,1999,1999,0
20250117,095000,12379161,1999,1994,1999,1994,750
20250117,094900,10882681,1996,1996,1996,1996,0
20250117,094800,10882681,1996,1996,1996,1996,0
20250117,094700,10882681,1996,1996,1996,1996,0
20250117,094600,10882681,1996,1996,1996,1996,0
20250117,094500,10882681,1996,1996,1996,1996,1
20250117,094400,10880685,1996,1996,1996,1996,0
20250117,094300,10880685,1996,1996,1996,1996,0
20250117,094200,10880685,1996,1996,1996,1996,0
20250117,094100,10880685,1996,1986,1996,1984,201
20250117,094000,10481865,1997,1997,1997,1997,0
20250117,093900,10481865,1997,1997,1997,1997,1
20250117,093800,10479868,1986,1990,1990,1984,753
20250117,093700,8985075,1996,1996,1996,1996,0
20250117,093600,8985075,1996,1996,1996,1996,0
20250117,093500,8985075,1996,1996,1996,1996,2
20250117,093400,8981083,1997,1997,1997,1997,0
20250117,093300,8981083,1997,1997,1997,1997,0
20250117,093200,8981083,1997,1997,1997,1997,0
20250117,093100,8981083,1997,1987,1997,1987,52
20250117,093000,8877739,1997,1997,1997,1997,0
20250117,092900,8877739,1997,1997,1997,1997,0
20250117,092800,8877739,1997,1997,1997,1997,11
20250117,092700,8855772,1999,1999,1999,1999,0
20250117,092600,8855772,1999,1999,1999,1999,0
20250117,092500,8855772,1999,1986,1999,1986,256
20250117,092400,8346576,1999,1999,1999,1999,0
20250117,092300,8346576,1999,1999,1999,1999,0
20250117,092200,8346576,1999,1999,1999,1999,33
20250117,092100,8280609,2000,2000,2000,2000,0
20250117,092000,8280609,2000,2000,2000,2000,0
20250117,091900,8280609,2000,2000,2000,2000,0
20250117,091800,8280609,2000,2000,2000,2000,1
20250117,091700,8278609,1989,1992,1994,1989,345
20250117,091600,7592036,2005,2005,2005,2005,0
20250117,091500,7592036,2005,2000,2005,1995,783
20250117,091400,6029030,2000,2000,2000,2000,20
20250117,091300,5989030,2005,2005,2005,2005,0
20250117,091200,5989030,2005,2010,2010,2005,460
20250117,091100,5066725,2010,2010,2010,2010,151
20250117,091000,4763215,2015,2020,2020,2015,294
20250117,090900,4170730,2020,2020,2020,2020,1341
20250117,090800,1461910,2020,2020,2020,2020,0
20250117,090700,1461910,2020,2025,2025,2020,52
20250117,090600,1356865,2030,2030,2030,2030,1
20250117,090500,1354835,2040,2035,2045,2035,3
20250117,090400,1348715,2040,2040,2040,2040,3
20250117,090300,1342595,2040,2040,2045,2035,417
20250117,090200,493210,2050,2050,2050,2050,0
20250117,090100,493210,2050,2040,2050,2040,193
20250117,090000,99470,2030,2030,2030,2030,49