KissMeData/067390/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,194700,701569497,2005,2005,2005,2005,2827
20240108,194600,701569497,2005,2005,2005,2005,0
20240108,194500,701569497,2005,2005,2005,2005,0
20240108,194400,701569497,2005,2005,2005,2005,0
20240108,194300,701569497,2005,2005,2005,2005,0
20240108,194200,701569497,2005,2005,2005,2005,0
20240108,194100,701569497,2005,2005,2005,2005,0
20240108,194000,701569497,2005,2005,2005,2005,0
20240108,193900,701569497,2005,2005,2005,2005,0
20240108,193800,701569497,2005,2005,2005,2005,0
20240108,193700,701569497,2005,2005,2005,2005,0
20240108,193600,701569497,2005,2005,2005,2005,0
20240108,193500,701569497,2005,2005,2005,2005,0
20240108,193400,701569497,2005,2005,2005,2005,0
20240108,193300,701569497,2005,2005,2005,2005,0
20240108,193200,701569497,2005,2005,2005,2005,0
20240108,193100,701569497,2005,2005,2005,2005,0
20240108,193000,701569497,2005,2005,2005,2005,0
20240108,192900,701569497,2005,2005,2005,2005,0
20240108,192800,701569497,2005,2005,2005,2005,0
20240108,192700,701569497,2005,2005,2005,2005,0
20240108,192600,701569497,2005,2005,2005,2005,0
20240108,192500,701569497,2005,2005,2005,2005,0
20240108,192400,701569497,2005,2005,2005,2005,0
20240108,192300,701569497,2005,2005,2005,2005,0
20240108,192200,701569497,2005,2005,2005,2005,0
20240108,192100,701569497,2005,2005,2005,2005,0
20240108,192000,701569497,2005,2005,2005,2005,0
20240108,191900,701569497,2005,2005,2005,2005,0
20240108,191800,701569497,2005,2005,2005,2005,0
20240108,191700,701569497,2005,2005,2005,2005,2827
20240108,191600,701569497,2005,2005,2005,2005,0
20240108,191500,701569497,2005,2005,2005,2005,0
20240108,191400,701569497,2005,2005,2005,2005,0
20240108,191300,701569497,2005,2005,2005,2005,0
20240108,191200,701569497,2005,2005,2005,2005,0
20240108,191100,701569497,2005,2005,2005,2005,0
20240108,191000,701569497,2005,2005,2005,2005,0
20240108,190900,701569497,2005,2005,2005,2005,0
20240108,190800,701569497,2005,2005,2005,2005,0
20240108,190700,701569497,2005,2005,2005,2005,0
20240108,190600,701569497,2005,2005,2005,2005,0
20240108,190500,701569497,2005,2005,2005,2005,0
20240108,190400,701569497,2005,2005,2005,2005,0
20240108,190300,701569497,2005,2005,2005,2005,0
20240108,190200,701569497,2005,2005,2005,2005,0
20240108,190100,701569497,2005,2005,2005,2005,0
20240108,190000,701569497,2005,2005,2005,2005,0
20240108,185900,701569497,2005,2005,2005,2005,0
20240108,185800,701569497,2005,2005,2005,2005,0
20240108,185700,701569497,2005,2005,2005,2005,0
20240108,185600,701569497,2005,2005,2005,2005,0
20240108,185500,701569497,2005,2005,2005,2005,0
20240108,185400,701569497,2005,2005,2005,2005,0
20240108,185300,701569497,2005,2005,2005,2005,0
20240108,185200,701569497,2005,2005,2005,2005,0
20240108,185100,701569497,2005,2005,2005,2005,0
20240108,185000,701569497,2005,2005,2005,2005,0
20240108,184900,701569497,2005,2005,2005,2005,0
20240108,184800,701569497,2005,2005,2005,2005,0
20240108,184700,701569497,2005,2005,2005,2005,2827
20240108,184600,701569497,2005,2005,2005,2005,0
20240108,184500,701569497,2005,2005,2005,2005,0
20240108,184400,701569497,2005,2005,2005,2005,0
20240108,184300,701569497,2005,2005,2005,2005,0
20240108,184200,701569497,2005,2005,2005,2005,0
20240108,184100,701569497,2005,2005,2005,2005,0
20240108,184000,701569497,2005,2005,2005,2005,0
20240108,183900,701569497,2005,2005,2005,2005,0
20240108,183800,701569497,2005,2005,2005,2005,0
20240108,183700,701569497,2005,2005,2005,2005,0
20240108,183600,701569497,2005,2005,2005,2005,0
20240108,183500,701569497,2005,2005,2005,2005,0
20240108,183400,701569497,2005,2005,2005,2005,0
20240108,183300,701569497,2005,2005,2005,2005,0
20240108,183200,701569497,2005,2005,2005,2005,0
20240108,183100,701569497,2005,2005,2005,2005,0
20240108,183000,701569497,2005,2005,2005,2005,0
20240108,182900,701569497,2005,2005,2005,2005,0
20240108,182800,701569497,2005,2005,2005,2005,0
20240108,182700,701569497,2005,2005,2005,2005,0
20240108,182600,701569497,2005,2005,2005,2005,0
20240108,182500,701569497,2005,2005,2005,2005,0
20240108,182400,701569497,2005,2005,2005,2005,0
20240108,182300,701569497,2005,2005,2005,2005,0
20240108,182200,701569497,2005,2005,2005,2005,0
20240108,182100,701569497,2005,2005,2005,2005,0
20240108,182000,701569497,2005,2005,2005,2005,0
20240108,181900,701569497,2005,2005,2005,2005,0
20240108,181800,701569497,2005,2005,2005,2005,0
20240108,181700,701569497,2005,2005,2005,2005,2827
20240108,181600,701569497,2005,2005,2005,2005,0
20240108,181500,701569497,2005,2005,2005,2005,0
20240108,181400,701569497,2005,2005,2005,2005,0
20240108,181300,701569497,2005,2005,2005,2005,0
20240108,181200,701569497,2005,2005,2005,2005,0
20240108,181100,701569497,2005,2005,2005,2005,0
20240108,181000,701569497,2005,2005,2005,2005,0
20240108,180900,701569497,2005,2005,2005,2005,0
20240108,180800,701569497,2005,2005,2005,2005,0
20240108,180700,701569497,2005,2005,2005,2005,0
20240108,180600,701569497,2005,2005,2005,2005,0
20240108,180500,701569497,2005,2005,2005,2005,0
20240108,180400,701569497,2005,2005,2005,2005,0
20240108,180300,701569497,2005,2005,2005,2005,0
20240108,180200,701569497,2005,2005,2005,2005,0
20240108,180100,701569497,2005,2005,2005,2005,0
20240108,180000,701569497,2005,2005,2005,2005,0
20240108,175900,701569497,2005,2005,2005,2005,0
20240108,175800,701569497,2005,2005,2005,2005,0
20240108,175700,701569497,2005,2005,2005,2005,0
20240108,175600,701569497,2005,2005,2005,2005,0
20240108,175500,701569497,2005,2005,2005,2005,0
20240108,175400,701569497,2005,2005,2005,2005,0
20240108,175300,701569497,2005,2005,2005,2005,0
20240108,175200,701569497,2005,2005,2005,2005,0
20240108,175100,701569497,2005,2005,2005,2005,0
20240108,175000,701569497,2005,2005,2005,2005,0
20240108,174900,701569497,2005,2005,2005,2005,0
20240108,174800,701569497,2005,2005,2005,2005,0
20240108,174700,701569497,2005,2005,2005,2005,2827
20240108,174600,701569497,2005,2005,2005,2005,0
20240108,174500,701569497,2005,2005,2005,2005,0
20240108,174400,701569497,2005,2005,2005,2005,0
20240108,174300,701569497,2005,2005,2005,2005,0
20240108,174200,701569497,2005,2005,2005,2005,0
20240108,174100,701569497,2005,2005,2005,2005,0
20240108,174000,701569497,2005,2005,2005,2005,0
20240108,173900,701569497,2005,2005,2005,2005,0
20240108,173800,701569497,2005,2005,2005,2005,0
20240108,173700,701569497,2005,2005,2005,2005,0
20240108,173600,701569497,2005,2005,2005,2005,0
20240108,173500,701569497,2005,2005,2005,2005,0
20240108,173400,701569497,2005,2005,2005,2005,0
20240108,173300,701569497,2005,2005,2005,2005,0
20240108,173200,701569497,2005,2005,2005,2005,0
20240108,173100,701569497,2005,2005,2005,2005,0
20240108,173000,701569497,2005,2005,2005,2005,0
20240108,172900,701569497,2005,2005,2005,2005,0
20240108,172800,701569497,2005,2005,2005,2005,0
20240108,172700,701569497,2005,2005,2005,2005,0
20240108,172600,701569497,2005,2005,2005,2005,0
20240108,172500,701569497,2005,2005,2005,2005,0
20240108,172400,701569497,2005,2005,2005,2005,0
20240108,172300,701569497,2005,2005,2005,2005,0
20240108,172200,701569497,2005,2005,2005,2005,0
20240108,172100,701569497,2005,2005,2005,2005,0
20240108,172000,701569497,2005,2005,2005,2005,0
20240108,171900,701569497,2005,2005,2005,2005,0
20240108,171800,701569497,2005,2005,2005,2005,0
20240108,171700,701569497,2005,2005,2005,2005,2827
20240108,171600,701569497,2005,2005,2005,2005,0
20240108,171500,701569497,2005,2005,2005,2005,0
20240108,171400,701569497,2005,2005,2005,2005,0
20240108,171300,701569497,2005,2005,2005,2005,0
20240108,171200,701569497,2005,2005,2005,2005,0
20240108,171100,701569497,2005,2005,2005,2005,0
20240108,171000,701569497,2005,2005,2005,2005,0
20240108,170900,701569497,2005,2005,2005,2005,0
20240108,170800,701569497,2005,2005,2005,2005,0
20240108,170700,701569497,2005,2005,2005,2005,0
20240108,170600,701569497,2005,2005,2005,2005,0
20240108,170500,701569497,2005,2005,2005,2005,0
20240108,170400,701569497,2005,2005,2005,2005,0
20240108,170300,701569497,2005,2005,2005,2005,0
20240108,170200,701569497,2005,2005,2005,2005,0
20240108,170100,701569497,2005,2005,2005,2005,0
20240108,170000,701569497,2005,2005,2005,2005,0
20240108,165900,701569497,2005,2005,2005,2005,0
20240108,165800,701569497,2005,2005,2005,2005,0
20240108,165700,701569497,2005,2005,2005,2005,0
20240108,165600,701569497,2005,2005,2005,2005,0
20240108,165500,701569497,2005,2005,2005,2005,0
20240108,165400,701569497,2005,2005,2005,2005,0
20240108,165300,701569497,2005,2005,2005,2005,0
20240108,165200,701569497,2005,2005,2005,2005,0
20240108,165100,701569497,2005,2005,2005,2005,0
20240108,165000,701569497,2005,2005,2005,2005,0
20240108,164900,701569497,2005,2005,2005,2005,0
20240108,164800,701569497,2005,2005,2005,2005,0
20240108,164700,701569497,2005,2005,2005,2005,2827
20240108,164600,701569497,2005,2005,2005,2005,0
20240108,164500,701569497,2005,2005,2005,2005,0
20240108,164400,701569497,2005,2005,2005,2005,0
20240108,164300,701569497,2005,2005,2005,2005,0
20240108,164200,701569497,2005,2005,2005,2005,0
20240108,164100,701569497,2005,2005,2005,2005,0
20240108,164000,701569497,2005,2005,2005,2005,0
20240108,163900,701569497,2005,2005,2005,2005,0
20240108,163800,701569497,2005,2005,2005,2005,0
20240108,163700,701569497,2005,2005,2005,2005,0
20240108,163600,701569497,2005,2005,2005,2005,0
20240108,163500,701569497,2005,2005,2005,2005,0
20240108,163400,701569497,2005,2005,2005,2005,0
20240108,163300,701569497,2005,2005,2005,2005,0
20240108,163200,701569497,2005,2005,2005,2005,0
20240108,163100,701569497,2005,2005,2005,2005,0
20240108,163000,701569497,2005,2005,2005,2005,0
20240108,162900,701569497,2005,2005,2005,2005,0
20240108,162800,701569497,2005,2005,2005,2005,0
20240108,162700,701569497,2005,2005,2005,2005,0
20240108,162600,701569497,2005,2005,2005,2005,0
20240108,162500,701569497,2005,2005,2005,2005,0
20240108,162400,701569497,2005,2005,2005,2005,0
20240108,162300,701569497,2005,2005,2005,2005,0
20240108,162200,701569497,2005,2005,2005,2005,0
20240108,162100,701569497,2005,2005,2005,2005,0
20240108,162000,701569497,2005,2005,2005,2005,0
20240108,161900,701569497,2005,2005,2005,2005,0
20240108,161800,701569497,2005,2005,2005,2005,0
20240108,161700,701569497,2005,2005,2005,2005,2827
20240108,161600,701569497,2005,2005,2005,2005,0
20240108,161500,701569497,2005,2005,2005,2005,0
20240108,161400,701569497,2005,2005,2005,2005,0
20240108,161300,701569497,2005,2005,2005,2005,0
20240108,161200,701569497,2005,2005,2005,2005,0
20240108,161100,701569497,2005,2005,2005,2005,0
20240108,161000,701569497,2005,2005,2005,2005,0
20240108,160900,701569497,2005,2005,2005,2005,0
20240108,160800,701569497,2005,2005,2005,2005,0
20240108,160700,701569497,2005,2005,2005,2005,0
20240108,160600,701569497,2005,2005,2005,2005,0
20240108,160500,701569497,2005,2005,2005,2005,0
20240108,160400,701569497,2005,2005,2005,2005,0
20240108,160300,701569497,2005,2005,2005,2005,0
20240108,160200,701569497,2005,2005,2005,2005,0
20240108,160100,701569497,2005,2005,2005,2005,0
20240108,160000,701569497,2005,2005,2005,2005,0
20240108,155900,701569497,2005,2005,2005,2005,0
20240108,155800,701569497,2005,2005,2005,2005,0
20240108,155700,701569497,2005,2005,2005,2005,0
20240108,155600,701569497,2005,2005,2005,2005,0
20240108,155500,701569497,2005,2005,2005,2005,0
20240108,155400,701569497,2005,2005,2005,2005,0
20240108,155300,701569497,2005,2005,2005,2005,0
20240108,155200,701569497,2005,2005,2005,2005,0
20240108,155100,701569497,2005,2005,2005,2005,0
20240108,155000,701569497,2005,2005,2005,2005,0
20240108,154900,701569497,2005,2005,2005,2005,0
20240108,154800,701569497,2005,2005,2005,2005,0
20240108,154700,701569497,2005,2005,2005,2005,2827
20240108,154600,701569497,2005,2005,2005,2005,0
20240108,154500,701569497,2005,2005,2005,2005,0
20240108,154400,701569497,2005,2005,2005,2005,0
20240108,154300,701569497,2005,2005,2005,2005,0
20240108,154200,701569497,2005,2005,2005,2005,0
20240108,154100,701569497,2005,2005,2005,2005,0
20240108,154000,701569497,2005,2005,2005,2005,0
20240108,153900,701569497,2005,2005,2005,2005,0
20240108,153800,701569497,2005,2005,2005,2005,0
20240108,153700,701569497,2005,2005,2005,2005,0
20240108,153600,701569497,2005,2005,2005,2005,0
20240108,153500,701569497,2005,2005,2005,2005,0
20240108,153400,701569497,2005,2005,2005,2005,0
20240108,153300,701569497,2005,2005,2005,2005,0
20240108,153200,701569497,2005,2005,2005,2005,0
20240108,153100,701569497,2005,2005,2005,2005,0
20240108,153000,701569497,2005,2005,2005,2005,2827
20240108,152900,695901362,2005,2005,2005,2005,0
20240108,152800,695901362,2005,2005,2005,2005,0
20240108,152700,695901362,2005,2005,2005,2005,0
20240108,152600,695901362,2005,2005,2005,2005,0
20240108,152500,695901362,2005,2005,2005,2005,0
20240108,152400,695901362,2005,2005,2005,2005,0
20240108,152300,695901362,2005,2005,2005,2005,0
20240108,152200,695901362,2005,2005,2005,2005,0
20240108,152100,695901362,2005,2005,2005,2005,0
20240108,152000,695901362,2005,2005,2005,2005,0
20240108,151900,695901362,2005,2010,2020,2005,2478
20240108,151800,690918302,2020,2015,2020,2010,2767
20240108,151700,685336947,2015,2015,2015,2015,50
20240108,151600,685236197,2015,2010,2015,2005,242
20240108,151500,684749832,2020,2015,2020,2015,4841
20240108,151400,674995192,2015,2015,2015,2015,0
20240108,151300,674995192,2015,2015,2020,2015,573
20240108,151200,673840592,2015,2020,2020,2015,685
20240108,151100,672456917,2020,2020,2020,2020,0
20240108,151000,672456917,2020,2015,2020,2015,346
20240108,150900,671758972,2020,2020,2020,2020,561
20240108,150800,670625752,2020,2010,2020,2010,2347
20240108,150700,665899802,2010,2010,2010,2010,372
20240108,150600,665152082,2010,2005,2010,2005,653
20240108,150500,663842812,2000,2005,2010,2000,3378
20240108,150400,657057647,2010,2010,2010,2010,881
20240108,150300,655286837,2010,2010,2010,2010,0
20240108,150200,655286837,2010,2005,2010,2005,969
20240108,150100,653343932,2000,1996,2000,1996,636
20240108,150000,652073071,1996,1993,1996,1993,90
20240108,145900,651893598,1993,1990,1993,1990,68
20240108,145800,651758152,1994,1993,1994,1990,680
20240108,145700,650402986,1993,1994,1994,1993,36
20240108,145600,650331228,1994,1994,1994,1994,1
20240108,145500,650329234,1993,1993,1993,1993,4
20240108,145400,650321262,1993,1993,1993,1993,96
20240108,145300,650129934,1994,1994,1994,1994,0
20240108,145200,650129934,1994,1994,1994,1994,2
20240108,145100,650125946,1994,1990,1994,1990,6
20240108,145000,650114002,1994,1990,1994,1990,40
20240108,144900,650034398,1990,1990,1990,1990,94
20240108,144800,649847338,1990,1994,1995,1990,1830
20240108,144700,646198485,1995,1994,1995,1994,417
20240108,144600,645366984,1995,1994,1995,1994,568
20240108,144500,644234390,1994,1995,1996,1994,8172
20240108,144400,627938982,1996,1992,1996,1992,297
20240108,144300,627346760,1994,1994,1994,1994,0
20240108,144200,627346760,1994,1993,1994,1993,200
20240108,144100,626948149,1994,1994,1994,1994,1
20240108,144000,626946155,1994,1994,1994,1994,2
20240108,143900,626942167,1994,1994,1994,1994,12
20240108,143800,626918239,1994,1994,1994,1994,0
20240108,143700,626918239,1994,1994,1994,1994,50
20240108,143600,626818539,1994,1994,1994,1994,0
20240108,143500,626818539,1994,1994,1994,1983,102
20240108,143400,626616251,1983,1994,1994,1983,1601
20240108,143300,623424968,1994,1987,1994,1983,182
20240108,143200,623063625,1994,1994,1994,1994,2
20240108,143100,623059637,1994,1994,1994,1994,2
20240108,143000,623055649,1990,1990,1990,1990,0
20240108,142900,623055649,1990,1995,1995,1990,400
20240108,142800,622258149,1995,1995,1995,1995,0
20240108,142700,622258149,1995,1995,1995,1995,1
20240108,142600,622256154,1995,1995,1995,1995,0
20240108,142500,622256154,1995,1995,1995,1995,0
20240108,142400,622256154,1995,1995,1995,1995,0
20240108,142300,622256154,1995,1995,1995,1995,11
20240108,142200,622234209,1995,1995,1995,1995,0
20240108,142100,622234209,1995,1995,1995,1995,0
20240108,142000,622234209,1995,1995,1995,1995,0
20240108,141900,622234209,1995,1995,1995,1995,0
20240108,141800,622234209,1995,1995,1995,1995,0
20240108,141700,622234209,1995,1995,1995,1995,0
20240108,141600,622234209,1995,1995,1995,1995,0
20240108,141500,622234209,1995,1995,1995,1995,0
20240108,141400,622234209,1995,1996,1996,1995,12
20240108,141300,622210259,1996,1996,1996,1996,0
20240108,141200,622210259,1996,1986,1996,1986,145
20240108,141100,621922279,1997,1997,1997,1997,0
20240108,141000,621922279,1997,1996,1997,1996,3
20240108,140900,621916290,1996,1996,1996,1996,0
20240108,140800,621916290,1996,1996,1996,1996,177
20240108,140700,621562998,1996,1996,1996,1996,3
20240108,140600,621557010,1996,1996,1996,1996,1
20240108,140500,621555014,1995,1995,1995,1995,16
20240108,140400,621523094,1997,1997,1997,1997,0
20240108,140300,621523094,1997,1997,1997,1997,0
20240108,140200,621523094,1997,1995,1997,1995,116
20240108,140100,621291623,1998,1998,1998,1998,0
20240108,140000,621291623,1998,1998,1998,1998,0
20240108,135900,621291623,1998,1998,1998,1998,0
20240108,135800,621291623,1998,1998,1998,1998,0
20240108,135700,621291623,1998,1998,1998,1998,1
20240108,135600,621289625,1997,1997,1997,1997,200
20240108,135500,620890225,1997,1997,1997,1997,0
20240108,135400,620890225,1997,1997,1997,1997,0
20240108,135300,620890225,1997,1999,1999,1984,329
20240108,135200,620232969,1998,1983,1998,1983,445
20240108,135100,619346835,1984,1983,1984,1983,426
20240108,135000,618502076,1983,1983,1983,1983,10
20240108,134900,618482246,1983,1983,1983,1983,1
20240108,134800,618480263,1983,1983,1983,1983,115
20240108,134700,618252218,1983,1983,1983,1983,189
20240108,134600,617877431,1983,1984,1984,1982,201
20240108,134500,617478936,1977,1978,1978,1977,1000
20240108,134400,615501184,1978,1978,1978,1978,0
20240108,134300,615501184,1978,1978,1978,1978,0
20240108,134200,615501184,1978,1978,1978,1978,72
20240108,134100,615358768,1978,1978,1978,1978,20
20240108,134000,615319208,1986,1980,1986,1978,1351
20240108,133900,612646549,1992,1992,1992,1992,0
20240108,133800,612646549,1992,1992,1992,1992,47
20240108,133700,612552925,1993,1993,1993,1993,0
20240108,133600,612552925,1993,1980,1993,1980,9
20240108,133500,612535025,1999,1989,1999,1989,79
20240108,133400,612377688,1978,1979,1979,1978,330
20240108,133300,611724943,1989,1989,1989,1989,0
20240108,133200,611724943,1989,1989,1989,1989,0
20240108,133100,611724943,1989,1989,1989,1989,1
20240108,133000,611722954,1981,1979,1981,1979,515
20240108,132900,610703495,1977,1978,1978,1977,300
20240108,132800,610110246,1979,1979,1979,1979,0
20240108,132700,610110246,1979,1979,1979,1979,70
20240108,132600,609971716,1980,1981,1981,1980,622
20240108,132500,608739839,1981,1981,1981,1981,1443
20240108,132400,605881256,1982,1985,1985,1982,83
20240108,132300,605716720,1985,1989,1989,1985,1061
20240108,132200,603608432,1990,1992,1992,1990,922
20240108,132100,601772891,1993,1993,1993,1993,22
20240108,132000,601729045,1997,1997,1997,1997,26
20240108,131900,601677123,1997,1998,2000,1997,577
20240108,131800,600523253,2000,1999,2000,1999,500
20240108,131700,599523415,2000,2000,2000,2000,0
20240108,131600,599523415,2000,2000,2000,2000,50
20240108,131500,599423415,2005,2005,2005,2005,0
20240108,131400,599423415,2005,2005,2005,2005,258
20240108,131300,598906125,2005,2005,2005,2005,0
20240108,131200,598906125,2005,2005,2005,2005,1
20240108,131100,598904120,2000,2000,2000,2000,1
20240108,131000,598902120,1996,1996,1996,1996,40
20240108,130900,598822280,2010,2010,2010,2010,0
20240108,130800,598822280,2010,2010,2010,2010,2
20240108,130700,598818260,2010,2005,2010,2005,201
20240108,130600,598415250,2010,2005,2010,2005,10
20240108,130500,598395155,2010,2010,2010,2010,90
20240108,130400,598214255,2010,2010,2010,2010,247
20240108,130300,597717785,2010,2010,2010,2005,134
20240108,130200,597448460,2015,2010,2015,2010,618
20240108,130100,596206255,2010,2010,2010,2010,309
20240108,130000,595585165,2010,2010,2020,1994,385
20240108,125900,594810266,2010,2020,2020,1994,214
20240108,125800,594380303,1990,1985,2030,1984,10088
20240108,125700,574044454,1985,1985,1985,1985,0
20240108,125600,574044454,1985,1985,1985,1985,0
20240108,125500,574044454,1985,1978,1985,1978,65
20240108,125400,573915849,1976,1976,1976,1976,0
20240108,125300,573915849,1976,1976,1976,1976,0
20240108,125200,573915849,1976,1976,1976,1976,0
20240108,125100,573915849,1976,1976,1976,1976,25
20240108,125000,573866449,1986,1985,1986,1985,52
20240108,124900,573763228,1984,1984,1984,1984,200
20240108,124800,573366428,1984,1985,1985,1984,6
20240108,124700,573354523,1985,1985,1985,1985,9
20240108,124600,573336658,1985,1985,1985,1985,2
20240108,124500,573332688,1986,1987,1987,1976,12
20240108,124400,573308955,1975,1975,1975,1975,0
20240108,124300,573308955,1975,1983,1983,1975,1417
20240108,124200,570503825,1980,1980,1980,1980,6
20240108,124100,570491945,1991,1983,1993,1980,673
20240108,124000,569159136,1993,1993,1993,1993,0
20240108,123900,569159136,1993,1993,1993,1993,1004
20240108,123800,567158164,1993,1993,1993,1993,1
20240108,123700,567156171,1983,1993,1993,1983,13
20240108,123600,567130372,1993,1983,1993,1983,749
20240108,123500,565645075,1983,1983,1990,1983,31
20240108,123400,565583595,1990,1990,1990,1990,4
20240108,123300,565575635,1990,1990,1990,1990,0
20240108,123200,565575635,1990,1989,1990,1989,150
20240108,123100,565277141,1983,1984,1984,1983,341
20240108,123000,564600871,1984,1991,1991,1984,1115
20240108,122900,562382204,1991,1991,1991,1991,5
20240108,122800,562372249,1997,1997,1997,1997,31
20240108,122700,562310342,1999,1998,1999,1998,123
20240108,122600,562064581,1998,1998,1998,1998,7
20240108,122500,562050595,1999,1999,1999,1999,0
20240108,122400,562050595,1999,1991,1999,1991,687
20240108,122300,560678778,2005,2005,2005,2005,1
20240108,122200,560676773,1991,1991,1991,1991,0
20240108,122100,560676773,1991,1991,1991,1991,0
20240108,122000,560676773,1991,1991,1991,1991,0
20240108,121900,560676773,1991,2000,2000,1991,2484
20240108,121800,555728952,2005,2005,2005,2005,0
20240108,121700,555728952,2005,2005,2005,2005,0
20240108,121600,555728952,2005,2005,2005,2005,0
20240108,121500,555728952,2005,2005,2005,2005,0
20240108,121400,555728952,2005,2005,2005,2005,0
20240108,121300,555728952,2005,2005,2005,2005,2
20240108,121200,555724942,2005,2005,2005,2005,30
20240108,121100,555664792,2005,2005,2005,2005,20
20240108,121000,555624692,2005,2005,2005,2005,0
20240108,120900,555624692,2005,2005,2005,2005,0
20240108,120800,555624692,2005,2005,2005,2005,10
20240108,120700,555604642,1992,2000,2000,1992,1210
20240108,120600,553191234,2000,2000,2000,2000,29
20240108,120500,553133234,2000,1995,2000,1995,257
20240108,120400,552619334,1995,1998,2000,1995,544
20240108,120300,551533613,1998,1998,1998,1998,13
20240108,120200,551507639,1998,1998,1998,1998,84
20240108,120100,551339807,1998,1998,1998,1998,285
20240108,120000,550770377,1998,1999,1999,1998,2076
20240108,115900,546621523,2005,1999,2005,1999,71
20240108,115800,546479222,1999,2005,2005,1999,11
20240108,115700,546457191,2005,2005,2005,2005,0
20240108,115600,546457191,2005,1999,2005,1999,110
20240108,115500,546236701,2005,2005,2005,2005,222
20240108,115400,545791591,2005,2005,2005,2005,19
20240108,115300,545753496,2005,2005,2005,2005,1
20240108,115200,545751491,1999,1999,1999,1999,5
20240108,115100,545741496,1999,2000,2000,1998,3969
20240108,115000,537803798,2000,2000,2000,2000,41
20240108,114900,537721798,2015,2015,2015,2015,4
20240108,114800,537713738,2025,2020,2025,2020,301
20240108,114700,537104648,2000,2000,2025,2000,1002
20240108,114600,535084463,2005,2005,2005,2005,0
20240108,114500,535084463,2005,1998,2005,1998,4
20240108,114400,535076464,1998,1998,1998,1998,0
20240108,114300,535076464,1998,1997,1998,1997,15
20240108,114200,535046507,1996,1997,1997,1996,50
20240108,114100,534946702,1996,2000,2000,1996,120
20240108,114000,534706858,2000,1999,2000,1999,20
20240108,113900,534666868,1999,2000,2000,1999,29
20240108,113800,534608887,2000,2000,2000,2000,57
20240108,113700,534494887,2000,2000,2005,2000,180
20240108,113600,534134862,2000,2000,2000,2000,40
20240108,113500,534054862,2000,2005,2005,2000,317
20240108,113400,533419282,2005,2005,2005,2005,0
20240108,113300,533419282,2005,1992,2005,1992,195
20240108,113200,533030722,1998,1998,1998,1998,0
20240108,113100,533030722,1998,1998,1998,1998,20
20240108,113000,532990762,1999,1999,1999,1999,0
20240108,112900,532990762,1999,1999,1999,1999,0
20240108,112800,532990762,1999,1999,1999,1999,0
20240108,112700,532990762,1999,1990,1999,1990,111
20240108,112600,532769863,1990,2005,2005,1990,4475
20240108,112500,523809942,2010,2015,2015,2010,2001
20240108,112400,519787927,2015,2015,2015,2015,0
20240108,112300,519787927,2015,2015,2015,2015,16
20240108,112200,519755687,2020,2015,2020,2015,811
20240108,112100,518117977,2020,2015,2020,2015,1395
20240108,112000,515302267,2020,2015,2020,2015,1691
20240108,111900,511890677,2015,2015,2015,2015,1
20240108,111800,511888662,2015,2000,2020,2000,5650
20240108,111700,500565727,1999,1996,1999,1996,1804
20240108,111600,496962404,1997,1997,1997,1997,1
20240108,111500,496960407,1988,1986,1988,1985,1275
20240108,111400,494428170,1976,1976,1976,1976,0
20240108,111300,494428170,1976,1978,1978,1976,28
20240108,111200,494372832,1986,1986,1986,1986,0
20240108,111100,494372832,1986,1986,1986,1986,201
20240108,111000,493973646,1986,1986,1986,1986,0
20240108,110900,493973646,1986,1986,1986,1986,7
20240108,110800,493959744,1987,1979,1987,1979,205
20240108,110700,493554041,1974,1974,1974,1974,1061
20240108,110600,491459627,1979,1980,1980,1974,4609
20240108,110500,482334472,1980,1987,1987,1980,666
20240108,110400,481015315,1988,1981,1988,1980,2450
20240108,110300,476158372,1981,1984,1984,1981,1864
20240108,110200,472462685,1989,1989,1989,1989,0
20240108,110100,472462685,1989,1989,1989,1989,20
20240108,110000,472422905,1989,1989,1989,1989,0
20240108,105900,472422905,1989,1989,1989,1989,1
20240108,105800,472420916,1990,1990,1990,1983,383
20240108,105700,471660817,1995,1995,1995,1995,1
20240108,105600,471658822,1989,1989,1989,1989,0
20240108,105500,471658822,1989,1995,1995,1989,2468
20240108,105400,466748596,2000,2000,2000,2000,2099
20240108,105300,462550596,2005,2000,2005,2000,1200
20240108,105200,460150146,2005,2005,2005,2005,366
20240108,105100,459416316,2005,2010,2020,2005,402
20240108,105000,458608776,2005,2010,2010,2005,175
20240108,104900,458257511,2010,2010,2010,2010,1003
20240108,104800,456241481,2015,2020,2020,2015,554
20240108,104700,455124901,2025,2020,2025,2020,759
20240108,104600,453590521,2020,2025,2025,2015,4861
20240108,104500,443773111,2025,2035,2035,2025,2461
20240108,104400,438766071,2035,2065,2065,2035,3729
20240108,104300,431148071,2065,2055,2070,2055,905
20240108,104200,429281331,2050,2050,2050,2045,1114
20240108,104100,427002126,2045,2065,2065,2045,778
20240108,104000,425402121,2065,2070,2070,2065,15
20240108,103900,425371086,2070,2045,2070,2045,4491
20240108,103800,416161876,2045,2070,2070,2045,4395
20240108,103700,407119641,2070,2075,2075,2070,2383
20240108,103600,402177436,2075,2090,2090,2065,3012
20240108,103500,395925616,2080,2065,2100,2065,10208
20240108,103400,374675006,2065,2050,2065,2050,4713
20240108,103300,364969606,2060,2055,2060,2050,2677
20240108,103200,359468376,2055,2050,2065,2045,2493
20240108,103100,354357106,2050,2050,2065,2045,5655
20240108,103000,342733066,2050,2040,2050,2035,5669
20240108,102900,331145536,2045,2040,2050,2030,5257
20240108,102800,320427106,2030,2005,2050,2005,9155
20240108,102700,301954781,2005,2000,2005,2000,566
20240108,102600,300820001,2000,2000,2000,2000,44
20240108,102500,300732001,2000,2005,2005,2000,7
20240108,102400,300717971,2005,2005,2005,2005,219
20240108,102300,300278876,2005,2005,2005,2005,35
20240108,102200,300208701,2000,2000,2000,2000,1
20240108,102100,300206701,2005,1996,2005,1996,1123
20240108,102000,297964424,2000,2005,2005,2000,202
20240108,101900,297559424,1996,1991,2010,1990,12483
20240108,101800,272648040,1990,1985,1990,1985,3968
20240108,101700,264765076,1985,1985,1985,1985,300
20240108,101600,264169576,1985,1985,1985,1985,5
20240108,101500,264159651,1985,1985,1985,1985,100
20240108,101400,263961151,1985,1985,1985,1985,0
20240108,101300,263961151,1985,1985,1985,1985,0
20240108,101200,263961151,1985,1980,1985,1980,32
20240108,101100,263897770,1980,1981,1981,1980,89
20240108,101000,263721523,1986,1986,1986,1986,162
20240108,100900,263399791,1982,1979,1982,1979,526
20240108,100800,262358257,1979,1979,1979,1971,237
20240108,100700,261890930,1971,1971,1971,1971,85
20240108,100600,261723395,1971,1979,1979,1971,169
20240108,100500,261390260,1980,1980,1980,1980,162
20240108,100400,261069500,1980,1980,1980,1980,2
20240108,100300,261065540,1980,1980,1980,1980,0
20240108,100200,261065540,1980,1983,1983,1980,6558
20240108,100100,248070767,1983,1982,1983,1982,415
20240108,100000,247247884,1982,1983,1983,1982,35
20240108,095900,247178501,1984,1990,1990,1982,1530
20240108,095800,244142999,1985,1980,1985,1980,2309
20240108,095700,239561642,1980,1975,1983,1975,2566
20240108,095600,234481469,1964,1975,1977,1964,481
20240108,095500,233531219,1960,1957,1971,1957,7832
20240108,095400,218129263,1957,1958,1958,1957,206
20240108,095300,217726021,1957,1957,1957,1957,7
20240108,095200,217712322,1957,1957,1957,1957,176
20240108,095100,217367890,1956,1955,1956,1955,19
20240108,095000,217330744,1962,1962,1962,1962,500
20240108,094900,216349744,1964,1964,1964,1964,3
20240108,094800,216343852,1965,1951,1965,1951,4099
20240108,094700,208306765,1951,1951,1951,1951,0
20240108,094600,208306765,1951,1951,1951,1951,1236
20240108,094500,205895329,1951,1951,1951,1951,2
20240108,094400,205891427,1943,1945,1945,1943,873
20240108,094300,204193444,1951,1951,1959,1951,2355
20240108,094200,199598809,1951,1960,1960,1951,509
20240108,094100,198601178,1960,1955,1960,1955,526
20240108,094000,197571633,1955,1945,1955,1945,402
20240108,093900,196788893,1945,1945,1945,1945,92
20240108,093800,196609953,1945,1927,1945,1927,2572
20240108,093700,191638050,1927,1912,1927,1912,4176
20240108,093600,183618231,1911,1910,1911,1910,155
20240108,093500,183322180,1910,1899,1910,1899,2134
20240108,093400,179262681,1899,1907,1907,1899,500
20240108,093300,178311581,1907,1908,1908,1907,2
20240108,093200,178307766,1908,1898,1908,1898,6
20240108,093100,178296368,1898,1898,1898,1898,647
20240108,093000,177068362,1896,1896,1896,1896,295
20240108,092900,176509042,1898,1898,1898,1898,990
20240108,092800,174630022,1898,1899,1899,1898,6562
20240108,092700,162173795,1899,1901,1901,1899,1845
20240108,092600,158668281,1907,1908,1908,1901,1022
20240108,092500,156724753,1909,1900,1909,1900,128
20240108,092400,156480653,1900,1900,1900,1900,0
20240108,092300,156480653,1900,1899,1909,1898,2117
20240108,092200,152446829,1898,1893,1898,1889,582
20240108,092100,151344317,1893,1888,1893,1888,108
20240108,092000,151140373,1888,1887,1888,1887,672
20240108,091900,149872308,1887,1887,1887,1886,2220
20240108,091800,145683843,1887,1894,1894,1886,7021
20240108,091700,132415760,1894,1894,1894,1892,5144
20240108,091600,122675193,1892,1892,1900,1892,1901
20240108,091500,119076629,1891,1906,1906,1891,1772
20240108,091400,115722898,1917,1905,1917,1890,12022
20240108,091300,92912726,1905,1913,1913,1905,3188
20240108,091200,86822766,1913,1934,1934,1913,957
20240108,091100,84986970,1937,1923,1937,1923,1137
20240108,091000,82799116,1923,1915,1923,1911,3191
20240108,090900,76697591,1915,1924,1924,1915,1829
20240108,090800,73183009,1924,1929,1929,1922,54
20240108,090700,73078960,1925,1945,1945,1925,4863
20240108,090600,63704157,1945,1925,1945,1925,2110
20240108,090500,59626283,1926,1928,1936,1920,635
20240108,090400,58404259,1930,1950,1983,1930,4235
20240108,090300,50179217,1950,1995,1995,1946,10196
20240108,090200,29871223,1995,1995,1995,1995,0
20240108,090100,29871223,1995,1900,1995,1886,11872
20240108,090000,6944360,1900,1890,1900,1886,3675