KissMeData/207760/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200800,429893778,1950,1950,1950,1950,22115
20230821,200700,429893778,1950,1950,1950,1950,0
20230821,200600,429893778,1950,1950,1950,1950,0
20230821,200500,429893778,1950,1950,1950,1950,0
20230821,200400,429893778,1950,1950,1950,1950,0
20230821,200300,429893778,1950,1950,1950,1950,0
20230821,200200,429893778,1950,1950,1950,1950,0
20230821,200100,429893778,1950,1950,1950,1950,0
20230821,200000,429893778,1950,1950,1950,1950,0
20230821,195900,429893778,1950,1950,1950,1950,0
20230821,195800,429893778,1950,1950,1950,1950,0
20230821,195700,429893778,1950,1950,1950,1950,0
20230821,195600,429893778,1950,1950,1950,1950,0
20230821,195500,429893778,1950,1950,1950,1950,0
20230821,195400,429893778,1950,1950,1950,1950,0
20230821,195300,429893778,1950,1950,1950,1950,0
20230821,195200,429893778,1950,1950,1950,1950,0
20230821,195100,429893778,1950,1950,1950,1950,0
20230821,195000,429893778,1950,1950,1950,1950,0
20230821,194900,429893778,1950,1950,1950,1950,0
20230821,194800,429893778,1950,1950,1950,1950,0
20230821,194700,429893778,1950,1950,1950,1950,0
20230821,194600,429893778,1950,1950,1950,1950,0
20230821,194500,429893778,1950,1950,1950,1950,0
20230821,194400,429893778,1950,1950,1950,1950,0
20230821,194300,429893778,1950,1950,1950,1950,0
20230821,194200,429893778,1950,1950,1950,1950,0
20230821,194100,429893778,1950,1950,1950,1950,0
20230821,194000,429893778,1950,1950,1950,1950,0
20230821,193900,429893778,1950,1950,1950,1950,0
20230821,193800,429893778,1950,1950,1950,1950,22115
20230821,193700,429893778,1950,1950,1950,1950,0
20230821,193600,429893778,1950,1950,1950,1950,0
20230821,193500,429893778,1950,1950,1950,1950,0
20230821,193400,429893778,1950,1950,1950,1950,0
20230821,193300,429893778,1950,1950,1950,1950,0
20230821,193200,429893778,1950,1950,1950,1950,0
20230821,193100,429893778,1950,1950,1950,1950,0
20230821,193000,429893778,1950,1950,1950,1950,0
20230821,192900,429893778,1950,1950,1950,1950,0
20230821,192800,429893778,1950,1950,1950,1950,0
20230821,192700,429893778,1950,1950,1950,1950,0
20230821,192600,429893778,1950,1950,1950,1950,0
20230821,192500,429893778,1950,1950,1950,1950,0
20230821,192400,429893778,1950,1950,1950,1950,0
20230821,192300,429893778,1950,1950,1950,1950,0
20230821,192200,429893778,1950,1950,1950,1950,0
20230821,192100,429893778,1950,1950,1950,1950,0
20230821,192000,429893778,1950,1950,1950,1950,0
20230821,191900,429893778,1950,1950,1950,1950,0
20230821,191800,429893778,1950,1950,1950,1950,0
20230821,191700,429893778,1950,1950,1950,1950,0
20230821,191600,429893778,1950,1950,1950,1950,0
20230821,191500,429893778,1950,1950,1950,1950,0
20230821,191400,429893778,1950,1950,1950,1950,0
20230821,191300,429893778,1950,1950,1950,1950,0
20230821,191200,429893778,1950,1950,1950,1950,0
20230821,191100,429893778,1950,1950,1950,1950,0
20230821,191000,429893778,1950,1950,1950,1950,0
20230821,190900,429893778,1950,1950,1950,1950,0
20230821,190800,429893778,1950,1950,1950,1950,22115
20230821,190700,429893778,1950,1950,1950,1950,0
20230821,190600,429893778,1950,1950,1950,1950,0
20230821,190500,429893778,1950,1950,1950,1950,0
20230821,190400,429893778,1950,1950,1950,1950,0
20230821,190300,429893778,1950,1950,1950,1950,0
20230821,190200,429893778,1950,1950,1950,1950,0
20230821,190100,429893778,1950,1950,1950,1950,0
20230821,190000,429893778,1950,1950,1950,1950,0
20230821,185900,429893778,1950,1950,1950,1950,0
20230821,185800,429893778,1950,1950,1950,1950,0
20230821,185700,429893778,1950,1950,1950,1950,0
20230821,185600,429893778,1950,1950,1950,1950,0
20230821,185500,429893778,1950,1950,1950,1950,0
20230821,185400,429893778,1950,1950,1950,1950,0
20230821,185300,429893778,1950,1950,1950,1950,0
20230821,185200,429893778,1950,1950,1950,1950,0
20230821,185100,429893778,1950,1950,1950,1950,0
20230821,185000,429893778,1950,1950,1950,1950,0
20230821,184900,429893778,1950,1950,1950,1950,0
20230821,184800,429893778,1950,1950,1950,1950,0
20230821,184700,429893778,1950,1950,1950,1950,0
20230821,184600,429893778,1950,1950,1950,1950,0
20230821,184500,429893778,1950,1950,1950,1950,0
20230821,184400,429893778,1950,1950,1950,1950,0
20230821,184300,429893778,1950,1950,1950,1950,0
20230821,184200,429893778,1950,1950,1950,1950,0
20230821,184100,429893778,1950,1950,1950,1950,0
20230821,184000,429893778,1950,1950,1950,1950,0
20230821,183900,429893778,1950,1950,1950,1950,0
20230821,183800,429893778,1950,1950,1950,1950,22115
20230821,183700,429893778,1950,1950,1950,1950,0
20230821,183600,429893778,1950,1950,1950,1950,0
20230821,183500,429893778,1950,1950,1950,1950,0
20230821,183400,429893778,1950,1950,1950,1950,0
20230821,183300,429893778,1950,1950,1950,1950,0
20230821,183200,429893778,1950,1950,1950,1950,0
20230821,183100,429893778,1950,1950,1950,1950,0
20230821,183000,429893778,1950,1950,1950,1950,0
20230821,182900,429893778,1950,1950,1950,1950,0
20230821,182800,429893778,1950,1950,1950,1950,0
20230821,182700,429893778,1950,1950,1950,1950,0
20230821,182600,429893778,1950,1950,1950,1950,0
20230821,182500,429893778,1950,1950,1950,1950,0
20230821,182400,429893778,1950,1950,1950,1950,0
20230821,182300,429893778,1950,1950,1950,1950,0
20230821,182200,429893778,1950,1950,1950,1950,0
20230821,182100,429893778,1950,1950,1950,1950,0
20230821,182000,429893778,1950,1950,1950,1950,0
20230821,181900,429893778,1950,1950,1950,1950,0
20230821,181800,429893778,1950,1950,1950,1950,0
20230821,181700,429893778,1950,1950,1950,1950,0
20230821,181600,429893778,1950,1950,1950,1950,0
20230821,181500,429893778,1950,1950,1950,1950,0
20230821,181400,429893778,1950,1950,1950,1950,0
20230821,181300,429893778,1950,1950,1950,1950,0
20230821,181200,429893778,1950,1950,1950,1950,0
20230821,181100,429893778,1950,1950,1950,1950,0
20230821,181000,429893778,1950,1950,1950,1950,0
20230821,180900,429893778,1950,1950,1950,1950,0
20230821,180800,429893778,1950,1950,1950,1950,22115
20230821,180700,429893778,1950,1950,1950,1950,0
20230821,180600,429893778,1950,1950,1950,1950,0
20230821,180500,429893778,1950,1950,1950,1950,0
20230821,180400,429893778,1950,1950,1950,1950,0
20230821,180300,429893778,1950,1950,1950,1950,0
20230821,180200,429893778,1950,1950,1950,1950,0
20230821,180100,429893778,1950,1950,1950,1950,0
20230821,180000,429893778,1950,1950,1950,1950,0
20230821,175900,429893778,1950,1950,1950,1950,0
20230821,175800,429893778,1950,1950,1950,1950,0
20230821,175700,429893778,1950,1950,1950,1950,0
20230821,175600,429893778,1950,1950,1950,1950,0
20230821,175500,429893778,1950,1950,1950,1950,0
20230821,175400,429893778,1950,1950,1950,1950,0
20230821,175300,429893778,1950,1950,1950,1950,0
20230821,175200,429893778,1950,1950,1950,1950,0
20230821,175100,429893778,1950,1950,1950,1950,0
20230821,175000,429893778,1950,1950,1950,1950,0
20230821,174900,429893778,1950,1950,1950,1950,0
20230821,174800,429893778,1950,1950,1950,1950,0
20230821,174700,429893778,1950,1950,1950,1950,0
20230821,174600,429893778,1950,1950,1950,1950,0
20230821,174500,429893778,1950,1950,1950,1950,0
20230821,174400,429893778,1950,1950,1950,1950,0
20230821,174300,429893778,1950,1950,1950,1950,0
20230821,174200,429893778,1950,1950,1950,1950,0
20230821,174100,429893778,1950,1950,1950,1950,0
20230821,174000,429893778,1950,1950,1950,1950,0
20230821,173900,429893778,1950,1950,1950,1950,0
20230821,173800,429893778,1950,1950,1950,1950,22115
20230821,173700,429893778,1950,1950,1950,1950,0
20230821,173600,429893778,1950,1950,1950,1950,0
20230821,173500,429893778,1950,1950,1950,1950,0
20230821,173400,429893778,1950,1950,1950,1950,0
20230821,173300,429893778,1950,1950,1950,1950,0
20230821,173200,429893778,1950,1950,1950,1950,0
20230821,173100,429893778,1950,1950,1950,1950,0
20230821,173000,429893778,1950,1950,1950,1950,0
20230821,172900,429893778,1950,1950,1950,1950,0
20230821,172800,429893778,1950,1950,1950,1950,0
20230821,172700,429893778,1950,1950,1950,1950,0
20230821,172600,429893778,1950,1950,1950,1950,0
20230821,172500,429893778,1950,1950,1950,1950,0
20230821,172400,429893778,1950,1950,1950,1950,0
20230821,172300,429893778,1950,1950,1950,1950,0
20230821,172200,429893778,1950,1950,1950,1950,0
20230821,172100,429893778,1950,1950,1950,1950,0
20230821,172000,429893778,1950,1950,1950,1950,0
20230821,171900,429893778,1950,1950,1950,1950,0
20230821,171800,429893778,1950,1950,1950,1950,0
20230821,171700,429893778,1950,1950,1950,1950,0
20230821,171600,429893778,1950,1950,1950,1950,0
20230821,171500,429893778,1950,1950,1950,1950,0
20230821,171400,429893778,1950,1950,1950,1950,0
20230821,171300,429893778,1950,1950,1950,1950,0
20230821,171200,429893778,1950,1950,1950,1950,0
20230821,171100,429893778,1950,1950,1950,1950,0
20230821,171000,429893778,1950,1950,1950,1950,0
20230821,170900,429893778,1950,1950,1950,1950,0
20230821,170800,429893778,1950,1950,1950,1950,22115
20230821,170700,429893778,1950,1950,1950,1950,0
20230821,170600,429893778,1950,1950,1950,1950,0
20230821,170500,429893778,1950,1950,1950,1950,0
20230821,170400,429893778,1950,1950,1950,1950,0
20230821,170300,429893778,1950,1950,1950,1950,0
20230821,170200,429893778,1950,1950,1950,1950,0
20230821,170100,429893778,1950,1950,1950,1950,0
20230821,170000,429893778,1950,1950,1950,1950,0
20230821,165900,429893778,1950,1950,1950,1950,0
20230821,165800,429893778,1950,1950,1950,1950,0
20230821,165700,429893778,1950,1950,1950,1950,0
20230821,165600,429893778,1950,1950,1950,1950,0
20230821,165500,429893778,1950,1950,1950,1950,0
20230821,165400,429893778,1950,1950,1950,1950,0
20230821,165300,429893778,1950,1950,1950,1950,0
20230821,165200,429893778,1950,1950,1950,1950,0
20230821,165100,429893778,1950,1950,1950,1950,0
20230821,165000,429893778,1950,1950,1950,1950,0
20230821,164900,429893778,1950,1950,1950,1950,0
20230821,164800,429893778,1950,1950,1950,1950,0
20230821,164700,429893778,1950,1950,1950,1950,0
20230821,164600,429893778,1950,1950,1950,1950,0
20230821,164500,429893778,1950,1950,1950,1950,0
20230821,164400,429893778,1950,1950,1950,1950,0
20230821,164300,429893778,1950,1950,1950,1950,0
20230821,164200,429893778,1950,1950,1950,1950,0
20230821,164100,429893778,1950,1950,1950,1950,0
20230821,164000,429893778,1950,1950,1950,1950,0
20230821,163900,429893778,1950,1950,1950,1950,0
20230821,163800,429893778,1950,1950,1950,1950,22115
20230821,163700,429893778,1950,1950,1950,1950,0
20230821,163600,429893778,1950,1950,1950,1950,0
20230821,163500,429893778,1950,1950,1950,1950,0
20230821,163400,429893778,1950,1950,1950,1950,0
20230821,163300,429893778,1950,1950,1950,1950,0
20230821,163200,429893778,1950,1950,1950,1950,0
20230821,163100,429893778,1950,1950,1950,1950,0
20230821,163000,429893778,1950,1950,1950,1950,0
20230821,162900,429893778,1950,1950,1950,1950,0
20230821,162800,429893778,1950,1950,1950,1950,0
20230821,162700,429893778,1950,1950,1950,1950,0
20230821,162600,429893778,1950,1950,1950,1950,0
20230821,162500,429893778,1950,1950,1950,1950,0
20230821,162400,429893778,1950,1950,1950,1950,0
20230821,162300,429893778,1950,1950,1950,1950,0
20230821,162200,429893778,1950,1950,1950,1950,0
20230821,162100,429893778,1950,1950,1950,1950,0
20230821,162000,429893778,1950,1950,1950,1950,0
20230821,161900,429893778,1950,1950,1950,1950,0
20230821,161800,429893778,1950,1950,1950,1950,0
20230821,161700,429893778,1950,1950,1950,1950,0
20230821,161600,429893778,1950,1950,1950,1950,0
20230821,161500,429893778,1950,1950,1950,1950,0
20230821,161400,429893778,1950,1950,1950,1950,0
20230821,161300,429893778,1950,1950,1950,1950,0
20230821,161200,429893778,1950,1950,1950,1950,0
20230821,161100,429893778,1950,1950,1950,1950,0
20230821,161000,429893778,1950,1950,1950,1950,0
20230821,160900,429893778,1950,1950,1950,1950,0
20230821,160800,429893778,1950,1950,1950,1950,22115
20230821,160700,429893778,1950,1950,1950,1950,0
20230821,160600,429893778,1950,1950,1950,1950,0
20230821,160500,429893778,1950,1950,1950,1950,0
20230821,160400,429893778,1950,1950,1950,1950,0
20230821,160300,429893778,1950,1950,1950,1950,0
20230821,160200,429893778,1950,1950,1950,1950,0
20230821,160100,429893778,1950,1950,1950,1950,0
20230821,160000,429893778,1950,1950,1950,1950,0
20230821,155900,429893778,1950,1950,1950,1950,0
20230821,155800,429893778,1950,1950,1950,1950,0
20230821,155700,429893778,1950,1950,1950,1950,0
20230821,155600,429893778,1950,1950,1950,1950,0
20230821,155500,429893778,1950,1950,1950,1950,0
20230821,155400,429893778,1950,1950,1950,1950,0
20230821,155300,429893778,1950,1950,1950,1950,0
20230821,155200,429893778,1950,1950,1950,1950,0
20230821,155100,429893778,1950,1950,1950,1950,0
20230821,155000,429893778,1950,1950,1950,1950,0
20230821,154900,429893778,1950,1950,1950,1950,0
20230821,154800,429893778,1950,1950,1950,1950,0
20230821,154700,429893778,1950,1950,1950,1950,0
20230821,154600,429893778,1950,1950,1950,1950,0
20230821,154500,429893778,1950,1950,1950,1950,0
20230821,154400,429893778,1950,1950,1950,1950,0
20230821,154300,429893778,1950,1950,1950,1950,0
20230821,154200,429893778,1950,1950,1950,1950,0
20230821,154100,429893778,1950,1950,1950,1950,0
20230821,154000,429893778,1950,1950,1950,1950,0
20230821,153900,429893778,1950,1950,1950,1950,0
20230821,153800,429893778,1950,1950,1950,1950,22115
20230821,153700,429893778,1950,1950,1950,1950,0
20230821,153600,429893778,1950,1950,1950,1950,0
20230821,153500,429893778,1950,1950,1950,1950,0
20230821,153400,429893778,1950,1950,1950,1950,0
20230821,153300,429893778,1950,1950,1950,1950,0
20230821,153200,429893778,1950,1950,1950,1950,0
20230821,153100,429893778,1950,1950,1950,1950,0
20230821,153000,429893778,1950,1950,1950,1950,22115
20230821,152900,386769528,1955,1955,1955,1955,0
20230821,152800,386769528,1955,1955,1955,1955,0
20230821,152700,386769528,1955,1955,1955,1955,0
20230821,152600,386769528,1955,1955,1955,1955,0
20230821,152500,386769528,1955,1955,1955,1955,0
20230821,152400,386769528,1955,1955,1955,1955,0
20230821,152300,386769528,1955,1955,1955,1955,0
20230821,152200,386769528,1955,1955,1955,1955,0
20230821,152100,386769528,1955,1955,1955,1955,0
20230821,152000,386769528,1955,1955,1955,1955,0
20230821,151900,386769528,1955,1958,1958,1955,1206
20230821,151800,384411732,1958,1957,1958,1956,7328
20230821,151700,370075111,1958,1958,1958,1958,177
20230821,151600,369728545,1958,1958,1958,1958,572
20230821,151500,368608569,1958,1958,1958,1955,3361
20230821,151400,362034631,1958,1958,1958,1957,354
20230821,151300,361341699,1958,1958,1958,1958,169
20230821,151200,361010797,1958,1959,1959,1958,55
20230821,151100,360903075,1956,1956,1959,1956,4104
20230821,151000,352875648,1957,1957,1958,1956,2991
20230821,150900,347023568,1957,1960,1960,1957,1282
20230821,150800,344512961,1961,1963,1963,1961,26
20230821,150700,344461973,1962,1961,1962,1959,830
20230821,150600,342835962,1961,1961,1961,1960,72
20230821,150500,342694840,1960,1960,1964,1960,231
20230821,150400,342242061,1964,1961,1964,1961,614
20230821,150300,341038000,1961,1961,1961,1961,22
20230821,150200,340994858,1961,1960,1961,1960,519
20230821,150100,339977616,1961,1961,1961,1961,57
20230821,150000,339865839,1961,1962,1962,1961,328
20230821,145900,339222601,1961,1962,1962,1961,27
20230821,145800,339169644,1962,1960,1964,1960,1626
20230821,145700,335982656,1964,1967,1967,1960,7405
20230821,145600,321459017,1967,1967,1968,1966,5139
20230821,145500,311351595,1968,1968,1969,1967,4115
20230821,145400,303256464,1968,1970,1970,1968,348
20230821,145300,302571451,1970,1970,1970,1970,212
20230821,145200,302153811,1971,1971,1971,1971,138
20230821,145100,301881813,1978,1978,1978,1978,0
20230821,145000,301881813,1978,1978,1978,1978,0
20230821,144900,301881813,1978,1978,1978,1978,0
20230821,144800,301881813,1978,1978,1978,1971,3
20230821,144700,301875886,1978,1974,1978,1972,6973
20230821,144600,288118108,1980,1976,1980,1974,4820
20230821,144500,278601145,1976,1976,1976,1976,1
20230821,144400,278599169,1981,1981,1981,1981,0
20230821,144300,278599169,1981,1977,1981,1975,334
20230821,144200,277939114,1981,1981,1981,1978,176
20230821,144100,277590968,1981,1981,1981,1979,1085
20230821,144000,275442804,1982,1982,1982,1982,0
20230821,143900,275442804,1982,1982,1982,1982,0
20230821,143800,275442804,1982,1982,1982,1982,1
20230821,143700,275440822,1983,1983,1983,1983,0
20230821,143600,275440822,1983,1983,1983,1983,257
20230821,143500,274931191,1984,1984,1984,1984,0
20230821,143400,274931191,1984,1984,1984,1984,1
20230821,143300,274929207,1981,1981,1981,1981,220
20230821,143200,274493387,1984,1984,1984,1984,28
20230821,143100,274437835,1984,1984,1984,1984,0
20230821,143000,274437835,1984,1982,1984,1982,884
20230821,142900,272685745,1984,1982,1984,1982,4
20230821,142800,272677811,1985,1983,1985,1982,4003
20230821,142700,264743801,1983,1983,1983,1983,39
20230821,142600,264666464,1985,1985,1985,1985,4
20230821,142500,264658524,1985,1984,1985,1984,467
20230821,142400,263731929,1984,1984,1984,1983,4935
20230821,142300,253944916,1985,1985,1985,1985,62
20230821,142200,253821846,1985,1985,1985,1985,75
20230821,142100,253672971,1984,1984,1984,1984,534
20230821,142000,252613515,1985,1985,1985,1985,1237
20230821,141900,250158070,1985,1986,1986,1985,584
20230821,141800,248998466,1987,1987,1987,1987,0
20230821,141700,248998466,1987,1987,1987,1987,0
20230821,141600,248998466,1987,1987,1987,1987,15
20230821,141500,248968661,1990,1988,1990,1988,16
20230821,141400,248936851,1990,1990,1990,1990,0
20230821,141300,248936851,1990,1990,1990,1990,0
20230821,141200,248936851,1990,1989,1990,1989,413
20230821,141100,248115393,1989,1989,1989,1989,40
20230821,141000,248035833,1989,1990,1990,1989,118
20230821,140900,247801071,1990,1990,1990,1990,0
20230821,140800,247801071,1990,1990,1990,1990,5
20230821,140700,247791121,1990,1990,1990,1990,1
20230821,140600,247789131,1989,1989,1989,1989,0
20230821,140500,247789131,1989,1989,1989,1989,205
20230821,140400,247381386,1989,1989,1989,1989,0
20230821,140300,247381386,1989,1986,1989,1986,36
20230821,140200,247309887,1986,1986,1986,1986,0
20230821,140100,247309887,1986,1986,1986,1986,0
20230821,140000,247309887,1986,1986,1986,1986,0
20230821,135900,247309887,1986,1986,1986,1986,12
20230821,135800,247286055,1986,1986,1986,1986,11
20230821,135700,247264209,1984,1984,1984,1984,0
20230821,135600,247264209,1984,1984,1984,1984,554
20230821,135500,246165073,1985,1985,1985,1985,0
20230821,135400,246165073,1985,1986,1986,1985,363
20230821,135300,245444517,1986,1986,1986,1986,7
20230821,135200,245430615,1984,1984,1984,1984,0
20230821,135100,245430615,1984,1984,1984,1984,0
20230821,135000,245430615,1984,1984,1984,1984,0
20230821,134900,245430615,1984,1984,1984,1984,0
20230821,134800,245430615,1984,1984,1984,1984,0
20230821,134700,245430615,1984,1984,1984,1984,0
20230821,134600,245430615,1984,1984,1984,1984,10
20230821,134500,245410775,1984,1984,1984,1984,201
20230821,134400,245011991,1984,1984,1984,1984,0
20230821,134300,245011991,1984,1984,1984,1984,104
20230821,134200,244805655,1984,1984,1984,1984,0
20230821,134100,244805655,1984,1984,1984,1984,956
20230821,134000,242908951,1984,1986,1986,1984,255
20230821,133900,242403025,1985,1986,1986,1985,580
20230821,133800,241251723,1985,1986,1986,1985,301
20230821,133700,240654237,1985,1985,1985,1985,0
20230821,133600,240654237,1985,1987,1987,1985,331
20230821,133500,239997171,1989,1989,1989,1989,0
20230821,133400,239997171,1989,1989,1989,1989,0
20230821,133300,239997171,1989,1989,1989,1989,0
20230821,133200,239997171,1989,1989,1989,1989,0
20230821,133100,239997171,1989,1989,1989,1989,0
20230821,133000,239997171,1989,1989,1989,1989,0
20230821,132900,239997171,1989,1989,1989,1989,0
20230821,132800,239997171,1989,1989,1989,1989,0
20230821,132700,239997171,1989,1989,1989,1989,0
20230821,132600,239997171,1989,1989,1989,1989,0
20230821,132500,239997171,1989,1989,1989,1989,1
20230821,132400,239995182,1984,1984,1984,1984,0
20230821,132300,239995182,1984,1985,1985,1984,508
20230821,132200,238986947,1986,1986,1986,1986,1382
20230821,132100,236242295,1987,1987,1987,1987,0
20230821,132000,236242295,1987,1987,1987,1987,0
20230821,131900,236242295,1987,1987,1987,1987,2
20230821,131800,236238321,1989,1989,1989,1989,191
20230821,131700,235858422,1989,1989,1989,1989,10
20230821,131600,235838532,1989,1989,1989,1989,0
20230821,131500,235838532,1989,1989,1989,1989,0
20230821,131400,235838532,1989,1989,1989,1989,0
20230821,131300,235838532,1989,1989,1989,1989,0
20230821,131200,235838532,1989,1989,1989,1989,0
20230821,131100,235838532,1989,1986,1989,1986,164
20230821,131000,235512825,1989,1989,1989,1989,2
20230821,130900,235508847,1989,1989,1989,1989,0
20230821,130800,235508847,1989,1989,1989,1989,100
20230821,130700,235309947,1989,1988,1989,1988,105
20230821,130600,235101110,1989,1987,1989,1986,1191
20230821,130500,232734592,1989,1989,1989,1987,4
20230821,130400,232726638,1988,1988,1990,1987,614
20230821,130300,231505980,1990,1988,1990,1988,2
20230821,130200,231502002,1990,1990,1990,1990,0
20230821,130100,231502002,1990,1990,1990,1990,0
20230821,130000,231502002,1990,1990,1990,1990,0
20230821,125900,231502002,1990,1990,1990,1990,1
20230821,125800,231500012,1990,1990,1990,1990,15
20230821,125700,231470162,1990,1990,1990,1990,1
20230821,125600,231468172,1990,1990,1990,1990,194
20230821,125500,231082112,1990,1990,1990,1990,1
20230821,125400,231080122,1987,1987,1987,1987,0
20230821,125300,231080122,1987,1987,1987,1987,1365
20230821,125200,228367867,1990,1990,1990,1990,0
20230821,125100,228367867,1990,1990,1990,1990,86
20230821,125000,228196727,1990,1990,1990,1990,300
20230821,124900,227599727,1990,1990,1990,1990,0
20230821,124800,227599727,1990,1989,1990,1989,75
20230821,124700,227450490,1990,1990,1990,1990,0
20230821,124600,227450490,1990,1990,1990,1990,0
20230821,124500,227450490,1990,1987,1990,1987,24
20230821,124400,227402796,1990,1990,1990,1990,0
20230821,124300,227402796,1990,1990,1990,1990,14
20230821,124200,227374936,1990,1990,1990,1990,4
20230821,124100,227366976,1990,1990,1990,1990,0
20230821,124000,227366976,1990,1990,1990,1990,0
20230821,123900,227366976,1990,1990,1990,1990,31
20230821,123800,227305286,1990,1990,1990,1990,0
20230821,123700,227305286,1990,1988,1990,1987,498
20230821,123600,226315657,1989,1989,1989,1989,0
20230821,123500,226315657,1989,1989,1989,1989,524
20230821,123400,225273421,1990,1990,1990,1990,0
20230821,123300,225273421,1990,1990,1990,1990,0
20230821,123200,225273421,1990,1990,1990,1990,108
20230821,123100,225058501,1990,1990,1990,1990,46
20230821,123000,224966961,1992,1992,1992,1992,1
20230821,122900,224964969,1993,1993,1993,1993,0
20230821,122800,224964969,1993,1993,1993,1993,0
20230821,122700,224964969,1993,1993,1993,1993,0
20230821,122600,224964969,1993,1993,1993,1993,5
20230821,122500,224955004,1993,1993,1993,1993,0
20230821,122400,224955004,1993,1993,1993,1993,0
20230821,122300,224955004,1993,1993,1993,1993,0
20230821,122200,224955004,1993,1993,1993,1993,15
20230821,122100,224925109,1994,1992,1994,1992,100
20230821,122000,224725756,1991,1991,1991,1991,0
20230821,121900,224725756,1991,1991,1991,1991,0
20230821,121800,224725756,1991,1991,1991,1991,10
20230821,121700,224705846,1991,1991,1991,1991,1
20230821,121600,224703855,1994,1994,1994,1994,0
20230821,121500,224703855,1994,1994,1994,1994,0
20230821,121400,224703855,1994,1994,1994,1994,0
20230821,121300,224703855,1994,1994,1994,1994,0
20230821,121200,224703855,1994,1994,1994,1994,2
20230821,121100,224699867,1996,1996,1996,1996,0
20230821,121000,224699867,1996,1996,1996,1996,0
20230821,120900,224699867,1996,1996,1996,1996,786
20230821,120800,223131011,1997,1997,1997,1997,4
20230821,120700,223123023,1997,1997,1997,1997,0
20230821,120600,223123023,1997,1997,1997,1997,0
20230821,120500,223123023,1997,1997,1997,1997,200
20230821,120400,222723623,1997,1997,1997,1997,0
20230821,120300,222723623,1997,1996,1997,1996,4
20230821,120200,222715638,1997,1997,1997,1997,0
20230821,120100,222715638,1997,1997,1997,1997,31
20230821,120000,222653731,1997,1997,1997,1997,50
20230821,115900,222553881,1997,1997,1997,1997,1
20230821,115800,222551884,1997,1997,1997,1997,0
20230821,115700,222551884,1997,1997,1997,1997,0
20230821,115600,222551884,1997,1997,1997,1997,0
20230821,115500,222551884,1997,1996,1997,1996,558
20230821,115400,221438114,1997,1996,1997,1996,164
20230821,115300,221110734,1996,1991,1996,1991,639
20230821,115200,219836205,1990,1990,1990,1990,99
20230821,115100,219639195,1989,1989,1989,1987,797
20230821,115000,218054468,1989,1988,1989,1988,1000
20230821,114900,216066467,1990,1991,1992,1990,1909
20230821,114800,212265838,1993,1996,1996,1993,1106
20230821,114700,210061568,1996,1994,1996,1994,481
20230821,114600,209102452,1996,1996,1996,1996,0
20230821,114500,209102452,1996,1996,1996,1996,0
20230821,114400,209102452,1996,1996,1996,1996,2
20230821,114300,209098460,1996,1996,1996,1996,0
20230821,114200,209098460,1996,1994,1996,1994,48
20230821,114100,209002746,1995,1995,1995,1995,150
20230821,114000,208703496,1996,1996,1996,1996,45
20230821,113900,208613676,1997,1997,1997,1997,0
20230821,113800,208613676,1997,1997,1997,1997,0
20230821,113700,208613676,1997,1997,1997,1997,0
20230821,113600,208613676,1997,1997,1997,1997,0
20230821,113500,208613676,1997,1997,1997,1997,3
20230821,113400,208607685,1997,1996,1997,1996,3203
20230821,113300,202211304,1996,1996,1996,1996,0
20230821,113200,202211304,1996,1996,1996,1996,58
20230821,113100,202095536,1996,1996,1996,1996,49
20230821,113000,201997732,1997,1992,1997,1992,501
20230821,112900,200999724,1992,1992,1992,1991,238
20230821,112800,200525745,1991,1991,1991,1991,0
20230821,112700,200525745,1991,1991,1991,1991,0
20230821,112600,200525745,1991,1991,1991,1991,674
20230821,112500,199183811,1992,1995,1995,1992,1430
20230821,112400,196335248,1993,1993,1993,1993,77
20230821,112300,196181787,1994,1997,1997,1994,21
20230821,112200,196139907,1997,1997,1997,1995,262
20230821,112100,195617193,1995,1995,1995,1995,161
20230821,112000,195295998,1997,1997,1997,1996,1434
20230821,111900,192432400,1996,1996,1996,1996,0
20230821,111800,192432400,1996,1996,1996,1996,100
20230821,111700,192232800,1997,1997,1997,1997,0
20230821,111600,192232800,1997,1997,1997,1997,150
20230821,111500,191933250,1997,1996,1997,1996,302
20230821,111400,191330456,1997,1997,1997,1997,101
20230821,111300,191128759,1997,1997,1997,1997,0
20230821,111200,191128759,1997,1997,1997,1997,0
20230821,111100,191128759,1997,1997,1997,1997,10
20230821,111000,191108789,1997,1997,1997,1997,0
20230821,110900,191108789,1997,1997,1997,1997,1
20230821,110800,191106792,1997,1997,1997,1997,5
20230821,110700,191096807,1997,1997,1997,1997,0
20230821,110600,191096807,1997,1995,1997,1995,1757
20230821,110500,187591408,1995,1995,1995,1995,46
20230821,110400,187499638,1992,1994,1994,1992,550
20230821,110300,186403949,1995,1995,1995,1995,0
20230821,110200,186403949,1995,1995,1996,1995,505
20230821,110100,185396473,1996,1996,1996,1996,3
20230821,110000,185390485,1997,1997,1997,1997,0
20230821,105900,185390485,1997,1997,1997,1997,63
20230821,105800,185264674,1997,1999,1999,1997,1213
20230821,105700,182842308,1998,1998,1999,1998,2005
20230821,105600,178836313,1998,1997,1998,1997,859
20230821,105500,177120655,1997,1997,1997,1997,1
20230821,105400,177118658,1995,1996,1996,1995,4
20230821,105300,177110676,1997,1997,1997,1997,1
20230821,105200,177108679,1996,1998,1998,1996,202
20230821,105100,176705485,1997,1997,1997,1997,310
20230821,105000,176086415,1998,1998,1998,1998,1
20230821,104900,176084417,1998,1997,1998,1994,140
20230821,104800,175805220,1998,1998,1998,1998,0
20230821,104700,175805220,1998,1999,1999,1998,24
20230821,104600,175757258,1999,1999,1999,1999,75
20230821,104500,175607333,1999,2000,2000,1999,47
20230821,104400,175513355,2000,2000,2000,2000,577
20230821,104300,174359355,2000,1999,2000,1999,604
20230821,104200,173151957,1999,1999,1999,1999,5
20230821,104100,173141962,1998,1998,1999,1998,1572
20230821,104000,170001105,1998,1997,1998,1997,501
20230821,103900,169000607,1997,1995,1997,1995,4
20230821,103800,168992624,1995,1994,1995,1994,8
20230821,103700,168976667,1994,1996,1996,1994,1835
20230821,103600,165314947,1995,1995,1997,1994,729
20230821,103500,163860138,1994,1994,1995,1994,448
20230821,103400,162966500,1992,1992,1992,1992,0
20230821,103300,162966500,1992,1991,1992,1991,2835
20230821,103200,157322014,1991,1991,1991,1988,105
20230821,103100,157113051,1991,1991,1991,1991,0
20230821,103000,157113051,1991,1991,1991,1991,0
20230821,102900,157113051,1991,1991,1991,1991,9
20230821,102800,157095132,1990,1989,1990,1989,921
20230821,102700,155263253,1989,1989,1989,1989,1
20230821,102600,155261264,1986,1989,1989,1986,152
20230821,102500,154959359,1986,1986,1989,1986,516
20230821,102400,153934580,1986,1986,1986,1986,2
20230821,102300,153930608,1989,1989,1989,1989,0
20230821,102200,153930608,1989,1989,1989,1989,3
20230821,102100,153924641,1984,1989,1989,1984,2229
20230821,102000,149498849,1990,1986,1990,1986,2098
20230821,101900,145329900,1990,1990,1990,1990,0
20230821,101800,145329900,1990,1990,1990,1990,1
20230821,101700,145327910,1986,1990,1990,1986,371
20230821,101600,144591100,1987,1988,1988,1987,329
20230821,101500,143937076,1991,1991,1991,1991,0
20230821,101400,143937076,1991,1991,1991,1991,0
20230821,101300,143937076,1991,1991,1991,1991,11
20230821,101200,143915175,1991,1991,1991,1991,5
20230821,101100,143905220,1991,1991,1991,1991,24
20230821,101000,143857436,1991,1985,1991,1985,105
20230821,100900,143648981,1985,1986,1986,1985,64
20230821,100800,143521880,1992,1992,1992,1992,60
20230821,100700,143402360,1992,1991,1992,1991,3
20230821,100600,143396386,1991,1991,1991,1991,1
20230821,100500,143394395,1991,1991,1991,1991,100
20230821,100400,143195295,1991,1991,1991,1991,0
20230821,100300,143195295,1991,1994,1994,1991,596
20230821,100200,142007153,1995,1994,1995,1994,910
20230821,100100,140192609,1994,1992,1994,1992,2
20230821,100000,140188623,1991,1987,1991,1987,4337
20230821,095900,131568946,1987,1987,1987,1985,170
20230821,095800,131231356,1987,1987,1987,1987,232
20230821,095700,130770372,1988,1988,1988,1988,50
20230821,095600,130670972,1988,1988,1988,1988,0
20230821,095500,130670972,1988,1988,1988,1988,0
20230821,095400,130670972,1988,1988,1988,1988,0
20230821,095300,130670972,1988,1988,1988,1988,0
20230821,095200,130670972,1988,1988,1988,1988,35
20230821,095100,130601392,1988,1988,1988,1988,4
20230821,095000,130593440,1988,1987,1988,1984,2810
20230821,094900,125017893,1988,1988,1988,1988,0
20230821,094800,125017893,1988,1988,1988,1988,3
20230821,094700,125011929,1988,1985,1988,1985,570
20230821,094600,123880473,1988,1988,1988,1988,302
20230821,094500,123280097,1988,1988,1988,1988,100
20230821,094400,123081297,1988,1988,1988,1988,50
20230821,094300,122981897,1988,1988,1988,1988,1
20230821,094200,122979909,1988,1988,1988,1988,64
20230821,094100,122852677,1988,1984,1988,1984,131
20230821,094000,122592652,1988,1988,1988,1988,0
20230821,093900,122592652,1988,1988,1988,1987,33
20230821,093800,122527078,1988,1983,1988,1983,1608
20230821,093700,119337283,1982,1983,1983,1982,173
20230821,093600,118994234,1984,1983,1984,1983,151
20230821,093500,118694759,1984,1987,1987,1984,196
20230821,093400,118305865,1987,1987,1987,1987,3
20230821,093300,118299904,1987,1987,1987,1987,80
20230821,093200,118140944,1988,1988,1988,1983,23
20230821,093100,118095320,1983,1988,1988,1983,21
20230821,093000,118053627,1988,1987,1988,1987,11
20230821,092900,118031769,1988,1988,1988,1988,0
20230821,092800,118031769,1988,1984,1989,1983,1928
20230821,092700,114204783,1985,1983,1985,1977,6899
20230821,092600,100551523,1984,1984,1986,1984,497
20230821,092500,99565184,1983,1962,1983,1961,19783
20230821,092400,60664606,1962,1959,1962,1959,4308
20230821,092300,52221647,1959,1959,1959,1959,201
20230821,092200,51827888,1959,1959,1959,1959,3
20230821,092100,51822011,1959,1959,1959,1959,14
20230821,092000,51794585,1959,1959,1959,1959,0
20230821,091900,51794585,1959,1957,1959,1950,202
20230821,091800,51400267,1959,1959,1959,1959,11
20230821,091700,51378718,1960,1961,1961,1950,33
20230821,091600,51314118,1962,1962,1962,1950,398
20230821,091500,50533618,1962,1963,1963,1952,230
20230821,091400,50084343,1963,1950,1963,1947,314
20230821,091300,49472887,1964,1964,1964,1964,0
20230821,091200,49472887,1964,1964,1964,1963,5002
20230821,091100,39653959,1965,1964,1965,1964,251
20230821,091000,39160994,1964,1955,1965,1947,1252
20230821,090900,36720639,1965,1955,1966,1955,571
20230821,090800,35598424,1966,1965,1966,1965,61
20230821,090700,35478557,1966,1966,1966,1965,28
20230821,090600,35423530,1966,1964,1966,1964,567
20230821,090500,34309637,1964,1964,1964,1964,2
20230821,090400,34305709,1964,1964,1964,1955,1066
20230821,090300,32221085,1964,1964,1965,1960,524
20230821,090200,31191473,1965,1949,1965,1949,729
20230821,090100,29762105,1960,1965,1965,1950,1032
20230821,090000,27740681,1965,1938,1968,1938,14284