KissMeData/095910/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201100,917380161,1951,1951,1951,1951,10134
20240704,201000,917380161,1951,1951,1951,1951,0
20240704,200900,917380161,1951,1951,1951,1951,0
20240704,200800,917380161,1951,1951,1951,1951,0
20240704,200700,917380161,1951,1951,1951,1951,0
20240704,200600,917380161,1951,1951,1951,1951,0
20240704,200500,917380161,1951,1951,1951,1951,0
20240704,200400,917380161,1951,1951,1951,1951,0
20240704,200300,917380161,1951,1951,1951,1951,0
20240704,200200,917380161,1951,1951,1951,1951,0
20240704,200100,917380161,1951,1951,1951,1951,0
20240704,200000,917380161,1951,1951,1951,1951,0
20240704,195900,917380161,1951,1951,1951,1951,0
20240704,195800,917380161,1951,1951,1951,1951,0
20240704,195700,917380161,1951,1951,1951,1951,0
20240704,195600,917380161,1951,1951,1951,1951,0
20240704,195500,917380161,1951,1951,1951,1951,0
20240704,195400,917380161,1951,1951,1951,1951,0
20240704,195300,917380161,1951,1951,1951,1951,0
20240704,195200,917380161,1951,1951,1951,1951,0
20240704,195100,917380161,1951,1951,1951,1951,0
20240704,195000,917380161,1951,1951,1951,1951,0
20240704,194900,917380161,1951,1951,1951,1951,0
20240704,194800,917380161,1951,1951,1951,1951,0
20240704,194700,917380161,1951,1951,1951,1951,0
20240704,194600,917380161,1951,1951,1951,1951,0
20240704,194500,917380161,1951,1951,1951,1951,0
20240704,194400,917380161,1951,1951,1951,1951,0
20240704,194300,917380161,1951,1951,1951,1951,0
20240704,194200,917380161,1951,1951,1951,1951,0
20240704,194100,917380161,1951,1951,1951,1951,10134
20240704,194000,917380161,1951,1951,1951,1951,0
20240704,193900,917380161,1951,1951,1951,1951,0
20240704,193800,917380161,1951,1951,1951,1951,0
20240704,193700,917380161,1951,1951,1951,1951,0
20240704,193600,917380161,1951,1951,1951,1951,0
20240704,193500,917380161,1951,1951,1951,1951,0
20240704,193400,917380161,1951,1951,1951,1951,0
20240704,193300,917380161,1951,1951,1951,1951,0
20240704,193200,917380161,1951,1951,1951,1951,0
20240704,193100,917380161,1951,1951,1951,1951,0
20240704,193000,917380161,1951,1951,1951,1951,0
20240704,192900,917380161,1951,1951,1951,1951,0
20240704,192800,917380161,1951,1951,1951,1951,0
20240704,192700,917380161,1951,1951,1951,1951,0
20240704,192600,917380161,1951,1951,1951,1951,0
20240704,192500,917380161,1951,1951,1951,1951,0
20240704,192400,917380161,1951,1951,1951,1951,0
20240704,192300,917380161,1951,1951,1951,1951,0
20240704,192200,917380161,1951,1951,1951,1951,0
20240704,192100,917380161,1951,1951,1951,1951,0
20240704,192000,917380161,1951,1951,1951,1951,0
20240704,191900,917380161,1951,1951,1951,1951,0
20240704,191800,917380161,1951,1951,1951,1951,0
20240704,191700,917380161,1951,1951,1951,1951,0
20240704,191600,917380161,1951,1951,1951,1951,0
20240704,191500,917380161,1951,1951,1951,1951,0
20240704,191400,917380161,1951,1951,1951,1951,0
20240704,191300,917380161,1951,1951,1951,1951,0
20240704,191200,917380161,1951,1951,1951,1951,0
20240704,191100,917380161,1951,1951,1951,1951,10134
20240704,191000,917380161,1951,1951,1951,1951,0
20240704,190900,917380161,1951,1951,1951,1951,0
20240704,190800,917380161,1951,1951,1951,1951,0
20240704,190700,917380161,1951,1951,1951,1951,0
20240704,190600,917380161,1951,1951,1951,1951,0
20240704,190500,917380161,1951,1951,1951,1951,0
20240704,190400,917380161,1951,1951,1951,1951,0
20240704,190300,917380161,1951,1951,1951,1951,0
20240704,190200,917380161,1951,1951,1951,1951,0
20240704,190100,917380161,1951,1951,1951,1951,0
20240704,190000,917380161,1951,1951,1951,1951,0
20240704,185900,917380161,1951,1951,1951,1951,0
20240704,185800,917380161,1951,1951,1951,1951,0
20240704,185700,917380161,1951,1951,1951,1951,0
20240704,185600,917380161,1951,1951,1951,1951,0
20240704,185500,917380161,1951,1951,1951,1951,0
20240704,185400,917380161,1951,1951,1951,1951,0
20240704,185300,917380161,1951,1951,1951,1951,0
20240704,185200,917380161,1951,1951,1951,1951,0
20240704,185100,917380161,1951,1951,1951,1951,0
20240704,185000,917380161,1951,1951,1951,1951,0
20240704,184900,917380161,1951,1951,1951,1951,0
20240704,184800,917380161,1951,1951,1951,1951,0
20240704,184700,917380161,1951,1951,1951,1951,0
20240704,184600,917380161,1951,1951,1951,1951,0
20240704,184500,917380161,1951,1951,1951,1951,0
20240704,184400,917380161,1951,1951,1951,1951,0
20240704,184300,917380161,1951,1951,1951,1951,0
20240704,184200,917380161,1951,1951,1951,1951,0
20240704,184100,917380161,1951,1951,1951,1951,10134
20240704,184000,917380161,1951,1951,1951,1951,0
20240704,183900,917380161,1951,1951,1951,1951,0
20240704,183800,917380161,1951,1951,1951,1951,0
20240704,183700,917380161,1951,1951,1951,1951,0
20240704,183600,917380161,1951,1951,1951,1951,0
20240704,183500,917380161,1951,1951,1951,1951,0
20240704,183400,917380161,1951,1951,1951,1951,0
20240704,183300,917380161,1951,1951,1951,1951,0
20240704,183200,917380161,1951,1951,1951,1951,0
20240704,183100,917380161,1951,1951,1951,1951,0
20240704,183000,917380161,1951,1951,1951,1951,0
20240704,182900,917380161,1951,1951,1951,1951,0
20240704,182800,917380161,1951,1951,1951,1951,0
20240704,182700,917380161,1951,1951,1951,1951,0
20240704,182600,917380161,1951,1951,1951,1951,0
20240704,182500,917380161,1951,1951,1951,1951,0
20240704,182400,917380161,1951,1951,1951,1951,0
20240704,182300,917380161,1951,1951,1951,1951,0
20240704,182200,917380161,1951,1951,1951,1951,0
20240704,182100,917380161,1951,1951,1951,1951,0
20240704,182000,917380161,1951,1951,1951,1951,0
20240704,181900,917380161,1951,1951,1951,1951,0
20240704,181800,917380161,1951,1951,1951,1951,0
20240704,181700,917380161,1951,1951,1951,1951,0
20240704,181600,917380161,1951,1951,1951,1951,0
20240704,181500,917380161,1951,1951,1951,1951,0
20240704,181400,917380161,1951,1951,1951,1951,0
20240704,181300,917380161,1951,1951,1951,1951,0
20240704,181200,917380161,1951,1951,1951,1951,0
20240704,181100,917380161,1951,1951,1951,1951,10134
20240704,181000,917380161,1951,1951,1951,1951,0
20240704,180900,917380161,1951,1951,1951,1951,0
20240704,180800,917380161,1951,1951,1951,1951,0
20240704,180700,917380161,1951,1951,1951,1951,0
20240704,180600,917380161,1951,1951,1951,1951,0
20240704,180500,917380161,1951,1951,1951,1951,0
20240704,180400,917380161,1951,1951,1951,1951,0
20240704,180300,917380161,1951,1951,1951,1951,0
20240704,180200,917380161,1951,1951,1951,1951,0
20240704,180100,917380161,1951,1951,1951,1951,0
20240704,180000,917380161,1951,1951,1951,1951,0
20240704,175900,917380161,1951,1951,1951,1951,0
20240704,175800,917380161,1951,1951,1951,1951,0
20240704,175700,917380161,1951,1951,1951,1951,0
20240704,175600,917380161,1951,1951,1951,1951,0
20240704,175500,917380161,1951,1951,1951,1951,0
20240704,175400,917380161,1951,1951,1951,1951,0
20240704,175300,917380161,1951,1951,1951,1951,0
20240704,175200,917380161,1951,1951,1951,1951,0
20240704,175100,917380161,1951,1951,1951,1951,0
20240704,175000,917380161,1951,1951,1951,1951,0
20240704,174900,917380161,1951,1951,1951,1951,0
20240704,174800,917380161,1951,1951,1951,1951,0
20240704,174700,917380161,1951,1951,1951,1951,0
20240704,174600,917380161,1951,1951,1951,1951,0
20240704,174500,917380161,1951,1951,1951,1951,0
20240704,174400,917380161,1951,1951,1951,1951,0
20240704,174300,917380161,1951,1951,1951,1951,0
20240704,174200,917380161,1951,1951,1951,1951,0
20240704,174100,917380161,1951,1951,1951,1951,10134
20240704,174000,917380161,1951,1951,1951,1951,0
20240704,173900,917380161,1951,1951,1951,1951,0
20240704,173800,917380161,1951,1951,1951,1951,0
20240704,173700,917380161,1951,1951,1951,1951,0
20240704,173600,917380161,1951,1951,1951,1951,0
20240704,173500,917380161,1951,1951,1951,1951,0
20240704,173400,917380161,1951,1951,1951,1951,0
20240704,173300,917380161,1951,1951,1951,1951,0
20240704,173200,917380161,1951,1951,1951,1951,0
20240704,173100,917380161,1951,1951,1951,1951,0
20240704,173000,917380161,1951,1951,1951,1951,0
20240704,172900,917380161,1951,1951,1951,1951,0
20240704,172800,917380161,1951,1951,1951,1951,0
20240704,172700,917380161,1951,1951,1951,1951,0
20240704,172600,917380161,1951,1951,1951,1951,0
20240704,172500,917380161,1951,1951,1951,1951,0
20240704,172400,917380161,1951,1951,1951,1951,0
20240704,172300,917380161,1951,1951,1951,1951,0
20240704,172200,917380161,1951,1951,1951,1951,0
20240704,172100,917380161,1951,1951,1951,1951,0
20240704,172000,917380161,1951,1951,1951,1951,0
20240704,171900,917380161,1951,1951,1951,1951,0
20240704,171800,917380161,1951,1951,1951,1951,0
20240704,171700,917380161,1951,1951,1951,1951,0
20240704,171600,917380161,1951,1951,1951,1951,0
20240704,171500,917380161,1951,1951,1951,1951,0
20240704,171400,917380161,1951,1951,1951,1951,0
20240704,171300,917380161,1951,1951,1951,1951,0
20240704,171200,917380161,1951,1951,1951,1951,0
20240704,171100,917380161,1951,1951,1951,1951,10134
20240704,171000,917380161,1951,1951,1951,1951,0
20240704,170900,917380161,1951,1951,1951,1951,0
20240704,170800,917380161,1951,1951,1951,1951,0
20240704,170700,917380161,1951,1951,1951,1951,0
20240704,170600,917380161,1951,1951,1951,1951,0
20240704,170500,917380161,1951,1951,1951,1951,0
20240704,170400,917380161,1951,1951,1951,1951,0
20240704,170300,917380161,1951,1951,1951,1951,0
20240704,170200,917380161,1951,1951,1951,1951,0
20240704,170100,917380161,1951,1951,1951,1951,0
20240704,170000,917380161,1951,1951,1951,1951,0
20240704,165900,917380161,1951,1951,1951,1951,0
20240704,165800,917380161,1951,1951,1951,1951,0
20240704,165700,917380161,1951,1951,1951,1951,0
20240704,165600,917380161,1951,1951,1951,1951,0
20240704,165500,917380161,1951,1951,1951,1951,0
20240704,165400,917380161,1951,1951,1951,1951,0
20240704,165300,917380161,1951,1951,1951,1951,0
20240704,165200,917380161,1951,1951,1951,1951,0
20240704,165100,917380161,1951,1951,1951,1951,0
20240704,165000,917380161,1951,1951,1951,1951,0
20240704,164900,917380161,1951,1951,1951,1951,0
20240704,164800,917380161,1951,1951,1951,1951,0
20240704,164700,917380161,1951,1951,1951,1951,0
20240704,164600,917380161,1951,1951,1951,1951,0
20240704,164500,917380161,1951,1951,1951,1951,0
20240704,164400,917380161,1951,1951,1951,1951,0
20240704,164300,917380161,1951,1951,1951,1951,0
20240704,164200,917380161,1951,1951,1951,1951,0
20240704,164100,917380161,1951,1951,1951,1951,10134
20240704,164000,917380161,1951,1951,1951,1951,0
20240704,163900,917380161,1951,1951,1951,1951,0
20240704,163800,917380161,1951,1951,1951,1951,0
20240704,163700,917380161,1951,1951,1951,1951,0
20240704,163600,917380161,1951,1951,1951,1951,0
20240704,163500,917380161,1951,1951,1951,1951,0
20240704,163400,917380161,1951,1951,1951,1951,0
20240704,163300,917380161,1951,1951,1951,1951,0
20240704,163200,917380161,1951,1951,1951,1951,0
20240704,163100,917380161,1951,1951,1951,1951,0
20240704,163000,917380161,1951,1951,1951,1951,0
20240704,162900,917380161,1951,1951,1951,1951,0
20240704,162800,917380161,1951,1951,1951,1951,0
20240704,162700,917380161,1951,1951,1951,1951,0
20240704,162600,917380161,1951,1951,1951,1951,0
20240704,162500,917380161,1951,1951,1951,1951,0
20240704,162400,917380161,1951,1951,1951,1951,0
20240704,162300,917380161,1951,1951,1951,1951,0
20240704,162200,917380161,1951,1951,1951,1951,0
20240704,162100,917380161,1951,1951,1951,1951,0
20240704,162000,917380161,1951,1951,1951,1951,0
20240704,161900,917380161,1951,1951,1951,1951,0
20240704,161800,917380161,1951,1951,1951,1951,0
20240704,161700,917380161,1951,1951,1951,1951,0
20240704,161600,917380161,1951,1951,1951,1951,0
20240704,161500,917380161,1951,1951,1951,1951,0
20240704,161400,917380161,1951,1951,1951,1951,0
20240704,161300,917380161,1951,1951,1951,1951,0
20240704,161200,917380161,1951,1951,1951,1951,0
20240704,161100,917380161,1951,1951,1951,1951,10134
20240704,161000,917380161,1951,1951,1951,1951,0
20240704,160900,917380161,1951,1951,1951,1951,0
20240704,160800,917380161,1951,1951,1951,1951,0
20240704,160700,917380161,1951,1951,1951,1951,0
20240704,160600,917380161,1951,1951,1951,1951,0
20240704,160500,917380161,1951,1951,1951,1951,0
20240704,160400,917380161,1951,1951,1951,1951,0
20240704,160300,917380161,1951,1951,1951,1951,0
20240704,160200,917380161,1951,1951,1951,1951,0
20240704,160100,917380161,1951,1951,1951,1951,0
20240704,160000,917380161,1951,1951,1951,1951,0
20240704,155900,917380161,1951,1951,1951,1951,0
20240704,155800,917380161,1951,1951,1951,1951,0
20240704,155700,917380161,1951,1951,1951,1951,0
20240704,155600,917380161,1951,1951,1951,1951,0
20240704,155500,917380161,1951,1951,1951,1951,0
20240704,155400,917380161,1951,1951,1951,1951,0
20240704,155300,917380161,1951,1951,1951,1951,0
20240704,155200,917380161,1951,1951,1951,1951,0
20240704,155100,917380161,1951,1951,1951,1951,0
20240704,155000,917380161,1951,1951,1951,1951,0
20240704,154900,917380161,1951,1951,1951,1951,0
20240704,154800,917380161,1951,1951,1951,1951,0
20240704,154700,917380161,1951,1951,1951,1951,0
20240704,154600,917380161,1951,1951,1951,1951,0
20240704,154500,917380161,1951,1951,1951,1951,0
20240704,154400,917380161,1951,1951,1951,1951,0
20240704,154300,917380161,1951,1951,1951,1951,0
20240704,154200,917380161,1951,1951,1951,1951,0
20240704,154100,917380161,1951,1951,1951,1951,10134
20240704,154000,917380161,1951,1951,1951,1951,0
20240704,153900,917380161,1951,1951,1951,1951,0
20240704,153800,917380161,1951,1951,1951,1951,0
20240704,153700,917380161,1951,1951,1951,1951,0
20240704,153600,917380161,1951,1951,1951,1951,0
20240704,153500,917380161,1951,1951,1951,1951,0
20240704,153400,917380161,1951,1951,1951,1951,0
20240704,153300,917380161,1951,1951,1951,1951,0
20240704,153200,917380161,1951,1951,1951,1951,0
20240704,153100,917380161,1951,1951,1951,1951,0
20240704,153000,917380161,1951,1951,1951,1951,10134
20240704,152900,897608727,1969,1969,1969,1969,0
20240704,152800,897608727,1969,1969,1969,1969,0
20240704,152700,897608727,1969,1969,1969,1969,0
20240704,152600,897608727,1969,1969,1969,1969,0
20240704,152500,897608727,1969,1969,1969,1969,0
20240704,152400,897608727,1969,1969,1969,1969,0
20240704,152300,897608727,1969,1969,1969,1969,0
20240704,152200,897608727,1969,1969,1969,1969,0
20240704,152100,897608727,1969,1969,1969,1969,0
20240704,152000,897608727,1969,1969,1969,1969,0
20240704,151900,897608727,1969,1969,1969,1960,5701
20240704,151800,886425985,1969,1969,1969,1969,1
20240704,151700,886424016,1969,1967,1969,1967,302
20240704,151600,885829960,1967,1968,1969,1967,60
20240704,151500,885711886,1969,1970,1970,1968,804
20240704,151400,884128578,1970,1970,1970,1968,179
20240704,151300,883776248,1970,1970,1970,1968,715
20240704,151200,882368088,1970,1970,1970,1970,1754
20240704,151100,878912708,1971,1971,1971,1969,34
20240704,151000,878845734,1971,1971,1971,1971,1
20240704,150900,878843763,1971,1971,1971,1971,0
20240704,150800,878843763,1971,1970,1971,1963,2538
20240704,150700,873853125,1971,1970,1971,1970,402
20240704,150600,873061183,1971,1971,1971,1971,2
20240704,150500,873057241,1970,1971,1971,1970,627
20240704,150400,871821431,1971,1971,1971,1971,2004
20240704,150300,867871547,1971,1968,1972,1968,1710
20240704,150200,864501234,1968,1971,1971,1968,2100
20240704,150100,860367193,1972,1974,1974,1970,1029
20240704,150000,858339111,1973,1976,1976,1973,1014
20240704,145900,856337228,1978,1978,1978,1975,100
20240704,145800,856139701,1978,1978,1978,1978,5
20240704,145700,856129811,1978,1976,1978,1975,320
20240704,145600,855497589,1978,1976,1978,1976,145
20240704,145500,855210857,1976,1976,1976,1976,361
20240704,145400,854497521,1978,1977,1978,1976,256
20240704,145300,853991565,1978,1978,1978,1978,65
20240704,145200,853862995,1978,1978,1978,1978,12
20240704,145100,853839259,1978,1977,1978,1977,503
20240704,145000,852844628,1977,1978,1978,1977,471
20240704,144900,851913208,1978,1979,1979,1978,478
20240704,144800,850967597,1980,1980,1980,1980,2
20240704,144700,850963637,1980,1980,1980,1980,868
20240704,144600,849244997,1982,1982,1982,1982,0
20240704,144500,849244997,1982,1982,1982,1982,0
20240704,144400,849244997,1982,1982,1982,1982,0
20240704,144300,849244997,1982,1980,1982,1979,447
20240704,144200,848360351,1982,1982,1982,1982,3
20240704,144100,848354405,1982,1982,1982,1982,0
20240704,144000,848354405,1982,1982,1982,1982,0
20240704,143900,848354405,1982,1982,1982,1982,4
20240704,143800,848346477,1978,1981,1981,1978,46
20240704,143700,848255435,1981,1981,1981,1981,0
20240704,143600,848255435,1981,1982,1982,1981,12
20240704,143500,848231661,1983,1983,1983,1983,0
20240704,143400,848231661,1983,1978,1983,1978,724
20240704,143300,846799564,1978,1978,1978,1978,300
20240704,143200,846206164,1978,1978,1978,1978,110
20240704,143100,845988584,1978,1981,1983,1978,3470
20240704,143000,839124286,1983,1983,1983,1983,0
20240704,142900,839124286,1983,1983,1983,1983,0
20240704,142800,839124286,1983,1983,1983,1983,0
20240704,142700,839124286,1983,1983,1983,1982,1227
20240704,142600,836692069,1982,1982,1983,1982,823
20240704,142500,835060680,1983,1983,1983,1983,1
20240704,142400,835058697,1983,1982,1983,1982,61
20240704,142300,834937793,1983,1983,1983,1983,0
20240704,142200,834937793,1983,1982,1983,1982,916
20240704,142100,833122277,1983,1983,1983,1983,71
20240704,142000,832981484,1983,1983,1983,1983,0
20240704,141900,832981484,1983,1982,1983,1982,494
20240704,141800,832002141,1982,1982,1982,1982,0
20240704,141700,832002141,1982,1982,1982,1980,5457
20240704,141600,821197176,1983,1984,1984,1983,816
20240704,141500,819579047,1984,1984,1984,1984,0
20240704,141400,819579047,1984,1984,1984,1984,0
20240704,141300,819579047,1984,1984,1984,1984,0
20240704,141200,819579047,1984,1984,1984,1984,11
20240704,141100,819557223,1984,1985,1985,1984,1001
20240704,141000,817570239,1985,1985,1985,1985,20
20240704,140900,817530539,1985,1985,1985,1983,27
20240704,140800,817476981,1985,1985,1985,1985,12
20240704,140700,817453161,1986,1980,1987,1980,336
20240704,140600,816787787,1980,1974,1980,1973,456
20240704,140500,815887637,1974,1980,1980,1971,1549
20240704,140400,812829489,1980,1980,1980,1980,0
20240704,140300,812829489,1980,1980,1980,1980,12
20240704,140200,812805729,1980,1980,1980,1979,13
20240704,140100,812779990,1980,1980,1980,1975,485
20240704,140000,811821485,1980,1986,1986,1978,4278
20240704,135900,803354314,1987,1986,1987,1982,981
20240704,135800,801409399,1987,1988,1988,1987,55
20240704,135700,801300113,1988,1988,1988,1988,0
20240704,135600,801300113,1988,1988,1988,1988,2
20240704,135500,801296137,1988,1986,1988,1986,4082
20240704,135400,793185219,1987,1988,1988,1987,23
20240704,135300,793139509,1989,1990,1990,1989,3
20240704,135200,793133540,1990,1990,1990,1989,14
20240704,135100,793105690,1991,1990,1991,1984,5075
20240704,135000,783030667,1991,1991,1991,1991,13
20240704,134900,783004784,1992,1992,1992,1992,0
20240704,134800,783004784,1992,1992,1992,1992,0
20240704,134700,783004784,1992,1992,1992,1992,2
20240704,134600,783000800,1993,1993,1993,1993,10
20240704,134500,782980870,1993,1993,1993,1993,0
20240704,134400,782980870,1993,1993,1993,1993,0
20240704,134300,782980870,1993,1993,1993,1993,1
20240704,134200,782978877,1993,1990,1993,1986,128
20240704,134100,782724297,1990,1990,1990,1987,726
20240704,134000,781281164,1989,1989,1989,1989,48
20240704,133900,781185692,1990,1990,1990,1990,11
20240704,133800,781163802,1990,1990,1990,1990,500
20240704,133700,780168802,1990,1990,1990,1990,0
20240704,133600,780168802,1990,1990,1990,1990,2
20240704,133500,780164822,1989,1992,1993,1989,565
20240704,133400,779039990,1993,1993,1993,1993,0
20240704,133300,779039990,1993,1992,1993,1992,294
20240704,133200,778454318,1992,1992,1992,1992,14
20240704,133100,778426430,1992,1992,1992,1992,15
20240704,133000,778396550,1992,1993,1993,1992,8
20240704,132900,778380610,1993,1988,1993,1988,101
20240704,132800,778179817,1988,1995,1995,1988,265
20240704,132700,777652699,1995,1997,1997,1995,103
20240704,132600,777447014,1997,1997,1997,1997,0
20240704,132500,777447014,1997,1997,1997,1997,0
20240704,132400,777447014,1997,1997,1997,1997,0
20240704,132300,777447014,1997,1996,1997,1996,253
20240704,132200,776942024,1996,1996,1996,1995,13
20240704,132100,776916081,1997,1997,1997,1997,1
20240704,132000,776914084,1990,1990,1990,1990,673
20240704,131900,775574814,1990,1990,1990,1990,0
20240704,131800,775574814,1990,1990,1990,1990,2
20240704,131700,775570834,1989,1989,1989,1989,1
20240704,131600,775568845,1990,1990,1990,1990,39
20240704,131500,775491235,1990,1990,1990,1990,10
20240704,131400,775471335,1990,1988,1990,1988,69
20240704,131300,775334161,1988,1988,1988,1988,0
20240704,131200,775334161,1988,1988,1988,1988,13
20240704,131100,775308317,1988,1990,1990,1988,8
20240704,131000,775292407,1990,1988,1990,1985,275
20240704,130900,774746464,1990,1990,1990,1990,0
20240704,130800,774746464,1990,1990,1990,1990,1
20240704,130700,774744474,1991,1991,1991,1991,5
20240704,130600,774734519,1992,1992,1992,1992,0
20240704,130500,774734519,1992,1992,1992,1992,0
20240704,130400,774734519,1992,1992,1992,1992,0
20240704,130300,774734519,1992,1985,1992,1983,500
20240704,130200,773741390,1985,1993,1993,1985,506
20240704,130100,772736410,1993,1997,1997,1993,155
20240704,130000,772427056,1997,1996,1997,1995,133
20240704,125900,772161717,1997,1997,1997,1997,0
20240704,125800,772161717,1997,1997,1997,1997,2
20240704,125700,772157723,1997,1997,1997,1997,100
20240704,125600,771958023,1997,1996,1997,1996,306
20240704,125500,771347245,1997,1997,1997,1997,0
20240704,125400,771347245,1997,1990,1997,1990,2
20240704,125300,771343258,1987,1987,1987,1987,200
20240704,125200,770945858,1987,1985,1987,1985,194
20240704,125100,770560384,1987,1987,1987,1987,319
20240704,125000,769926531,1987,1987,1987,1987,61
20240704,124900,769805324,1985,1985,1985,1985,47
20240704,124800,769712029,1985,1985,1985,1985,326
20240704,124700,769064919,1985,1985,1985,1985,1
20240704,124600,769062934,1985,1986,1986,1985,1436
20240704,124500,766212374,1985,1985,1985,1985,267
20240704,124400,765682379,1987,1988,1988,1987,290
20240704,124300,765106028,1990,1990,1990,1990,6
20240704,124200,765094088,1990,1990,1990,1990,1
20240704,124100,765092098,1990,1990,1990,1990,0
20240704,124000,765092098,1990,1990,1990,1990,24
20240704,123900,765044338,1990,1990,1990,1990,1
20240704,123800,765042348,1990,1990,1990,1990,0
20240704,123700,765042348,1990,1990,1990,1990,10
20240704,123600,765022448,1985,1991,1991,1985,950
20240704,123500,763132322,1997,1995,1997,1991,1036
20240704,123400,761067296,1997,1997,1997,1997,2
20240704,123300,761063302,1997,1997,1997,1997,326
20240704,123200,760412280,1997,1995,1997,1994,396
20240704,123100,759622005,1995,1997,1997,1995,137
20240704,123000,759348418,1997,1997,1997,1997,0
20240704,122900,759348418,1997,1997,1997,1996,608
20240704,122800,758134349,1997,1997,1997,1997,500
20240704,122700,757135849,1997,1997,1997,1997,0
20240704,122600,757135849,1997,1998,1998,1997,400
20240704,122500,756336851,1998,1998,1998,1998,117
20240704,122400,756103085,1999,1999,1999,1999,0
20240704,122300,756103085,1999,2000,2000,1998,708
20240704,122200,754687584,2000,2000,2000,2000,651
20240704,122100,753385584,2000,1998,2000,1998,408
20240704,122000,752570084,1998,1999,1999,1998,23
20240704,121900,752524119,2000,2005,2005,2000,4
20240704,121800,752516109,2010,2005,2010,2000,1473
20240704,121700,749562144,2000,1998,2000,1998,2360
20240704,121600,744843600,1998,1994,1998,1994,982
20240704,121500,742885488,1994,1994,1994,1994,44
20240704,121400,742797752,1994,1994,1994,1994,0
20240704,121300,742797752,1994,1998,1998,1992,945
20240704,121200,740914134,1998,1998,1998,1998,1
20240704,121100,740912136,1998,1998,1998,1998,0
20240704,121000,740912136,1998,1998,1998,1997,207
20240704,120900,740498555,1999,1999,1999,1999,0
20240704,120800,740498555,1999,1995,1999,1995,334
20240704,120700,739831953,1995,1995,1995,1995,102
20240704,120600,739628463,1995,1995,1995,1995,659
20240704,120500,738313758,1995,1995,1995,1995,0
20240704,120400,738313758,1995,1995,1995,1995,0
20240704,120300,738313758,1995,1994,1995,1993,17
20240704,120200,738279859,1995,1995,1995,1995,10
20240704,120100,738259909,1995,1995,1995,1995,201
20240704,120000,737858914,1996,1992,1996,1992,60
20240704,115900,737739390,1992,1989,1992,1989,418
20240704,115800,736907975,1989,1989,1989,1988,328
20240704,115700,736255883,1989,1987,1989,1987,405
20240704,115600,735451138,1989,1985,1989,1985,270
20240704,115500,734914367,1988,1985,1988,1985,18
20240704,115400,734878631,1985,1985,1985,1981,399
20240704,115300,734087379,1985,1985,1985,1985,2
20240704,115200,734083409,1985,1984,1985,1980,399
20240704,115100,733292824,1985,1985,1985,1985,1
20240704,115000,733290839,1985,1986,1988,1985,118
20240704,114900,733056589,1990,1990,1990,1990,1
20240704,114800,733054599,1987,1987,1987,1987,52
20240704,114700,732951275,1990,1990,1990,1988,24
20240704,114600,732903539,1991,1991,1991,1987,113
20240704,114500,732678972,1985,1992,1992,1985,288
20240704,114400,732107090,1994,1988,1994,1988,336
20240704,114300,731439116,1988,1988,1988,1988,1
20240704,114200,731437128,1988,1988,1988,1988,1
20240704,114100,731435140,1982,1981,1982,1981,3209
20240704,114000,725074904,1981,1981,1981,1981,1
20240704,113900,725072923,1982,1981,1982,1980,303
20240704,113800,724472977,1982,1981,1982,1981,243
20240704,113700,723991589,1981,1981,1981,1981,29
20240704,113600,723934140,1982,1982,1982,1982,2
20240704,113500,723930176,1982,1982,1982,1982,0
20240704,113400,723930176,1982,1981,1982,1981,200
20240704,113300,723533971,1981,1981,1981,1981,1476
20240704,113200,720610015,1981,1981,1981,1981,13
20240704,113100,720584262,1981,1981,1981,1981,62
20240704,113000,720461440,1981,1981,1981,1981,10
20240704,112900,720441630,1982,1979,1982,1978,6423
20240704,112800,707731649,1979,1983,1983,1979,1710
20240704,112700,704346033,1984,1993,1993,1984,8377
20240704,112600,687695969,1990,1994,1994,1990,3031
20240704,112500,681658036,1996,1994,1996,1993,15
20240704,112400,681628121,1996,1996,1996,1996,219
20240704,112300,681190997,1996,1992,1996,1992,202
20240704,112200,680788605,1996,1996,1996,1996,42
20240704,112100,680704773,1996,1994,1996,1993,3084
20240704,112000,674556687,1995,1995,1995,1995,1
20240704,111900,674554692,1995,1995,1995,1995,467
20240704,111800,673623027,1995,1995,1995,1995,82
20240704,111700,673459437,1995,1995,1995,1995,0
20240704,111600,673459437,1995,1995,1995,1995,103
20240704,111500,673253952,1994,1994,1994,1994,19
20240704,111400,673216066,1995,1996,1996,1995,1236
20240704,111300,670749912,1997,1996,1997,1996,170
20240704,111200,670410591,1997,1998,1999,1997,260
20240704,111100,669891318,1999,1999,2000,1999,16
20240704,111000,669859332,2000,2000,2000,2000,0
20240704,110900,669859332,2000,2000,2000,2000,7
20240704,110800,669845332,1996,2000,2000,1996,101
20240704,110700,669643602,2000,1999,2000,1995,2392
20240704,110600,664867986,2000,2000,2000,2000,3
20240704,110500,664861986,2005,2005,2005,2005,1
20240704,110400,664859981,2005,2005,2005,2005,1
20240704,110300,664857976,2005,2000,2005,2000,2
20240704,110200,664853971,2005,2000,2005,2000,6
20240704,110100,664841956,2005,2005,2005,2005,0
20240704,110000,664841956,2005,2000,2005,2000,55
20240704,105900,664731931,2005,2005,2005,2005,0
20240704,105800,664731931,2005,2000,2005,2000,204
20240704,105700,664323916,2005,2005,2005,2005,24
20240704,105600,664275796,2010,2010,2010,2010,0
20240704,105500,664275796,2010,2010,2010,2010,0
20240704,105400,664275796,2010,2010,2010,2010,2
20240704,105300,664271776,2010,2010,2010,2005,3
20240704,105200,664265751,2005,2000,2005,2000,810
20240704,105100,662641706,2010,2010,2010,2010,0
20240704,105000,662641706,2010,2000,2010,2000,2229
20240704,104900,658177951,2005,2000,2005,2000,197
20240704,104800,657783941,2005,2005,2005,2005,0
20240704,104700,657783941,2005,2005,2005,2005,0
20240704,104600,657783941,2005,2005,2005,2005,77
20240704,104500,657629556,2005,2005,2005,2005,23
20240704,104400,657583441,2010,2005,2010,2005,1266
20240704,104300,655045101,2005,1999,2005,1999,2
20240704,104200,655041097,2005,1999,2005,1999,285
20240704,104100,654471370,1999,1998,2005,1998,1988
20240704,104000,650498829,1998,1999,1999,1998,26
20240704,103900,650446857,2000,2000,2000,2000,50
20240704,103800,650346857,2005,2005,2005,2005,51
20240704,103700,650244602,2010,2010,2010,2010,0
20240704,103600,650244602,2010,2005,2010,2005,77
20240704,103500,650090207,2015,2015,2015,2015,504
20240704,103400,649074647,2015,2005,2015,2005,535
20240704,103300,647999357,2010,2010,2025,2010,6524
20240704,103200,634834487,2010,1999,2010,1994,4022
20240704,103100,626780175,1999,1999,1999,1999,0
20240704,103000,626780175,1999,1999,1999,1999,74
20240704,102900,626632249,1999,1999,1999,1999,18
20240704,102800,626596267,2000,2000,2000,2000,0
20240704,102700,626596267,2000,2000,2000,2000,0
20240704,102600,626596267,2000,2000,2000,2000,0
20240704,102500,626596267,2000,1999,2000,1999,500
20240704,102400,625596317,2005,2000,2005,1985,14847
20240704,102300,595996396,2000,1999,2000,1999,1728
20240704,102200,592541396,1999,2000,2000,1999,11
20240704,102100,592519397,2000,2000,2000,2000,70
20240704,102000,592379397,2000,2000,2000,2000,938
20240704,101900,590503397,1999,2000,2000,1999,35
20240704,101800,590433422,2000,2000,2000,2000,122
20240704,101700,590189422,2000,2000,2000,1999,152
20240704,101600,589885572,2005,2000,2005,2000,1646
20240704,101500,586593532,2005,2005,2005,2000,643
20240704,101400,585307507,2000,1995,2000,1995,1652
20240704,101300,582005754,1995,1994,1995,1994,559
20240704,101200,580891016,1994,1994,1994,1994,0
20240704,101100,580891016,1994,1996,1996,1994,57
20240704,101000,580777338,1994,1994,1994,1994,1
20240704,100900,580775344,1992,1996,1996,1992,1365
20240704,100800,578056164,1996,1997,1997,1996,111
20240704,100700,577834603,1992,1998,1998,1992,3688
20240704,100600,570475397,1999,1999,1999,1999,91
20240704,100500,570293488,1999,1999,1999,1999,1109
20240704,100400,568076597,1999,2005,2005,1999,3407
20240704,100300,561262542,2005,2005,2005,2005,0
20240704,100200,561262542,2005,2000,2005,2000,2
20240704,100100,561258537,2000,2000,2005,2000,19
20240704,100000,561220522,2000,2000,2005,2000,509
20240704,095900,560202502,2000,2000,2000,2000,1162
20240704,095800,557878502,2005,2005,2005,2005,10
20240704,095700,557858452,2005,2005,2005,2005,0
20240704,095600,557858452,2005,2005,2005,2005,33
20240704,095500,557792287,2000,1999,2005,1997,379
20240704,095400,557034506,1997,1998,1999,1997,2059
20240704,095300,552922654,1999,1999,2000,1999,776
20240704,095200,551371395,2000,2000,2000,2000,100
20240704,095100,551171395,2000,2000,2000,2000,226
20240704,095000,550719395,2000,2000,2000,1999,1313
20240704,094900,548093431,2000,2010,2015,2000,6354
20240704,094800,535375126,2020,2025,2025,2005,3272
20240704,094700,528786541,2030,2035,2045,2020,5424
20240704,094600,517760101,2035,2030,2040,2020,6047
20240704,094500,505507781,2035,2025,2040,2025,5331
20240704,094400,494666776,2025,2025,2040,2015,5371
20240704,094300,483756451,2030,1996,2030,1996,15678
20240704,094200,452076241,1996,1993,2020,1993,10453
20240704,094100,431141415,1993,1983,1993,1982,2054
20240704,094000,427056922,1984,1992,1992,1984,946
20240704,093900,425175258,1992,1990,1993,1982,1171
20240704,093800,422844393,1993,1986,1993,1984,1469
20240704,093700,419922870,1986,1988,1988,1984,3764
20240704,093600,412443954,1993,1993,1993,1988,1221
20240704,093500,410011913,1990,1984,1995,1983,1664
20240704,093400,406701079,1987,1981,1987,1981,1244
20240704,093300,404230682,1982,1996,1998,1982,4556
20240704,093200,395161578,1977,1984,1998,1977,3597
20240704,093100,387992572,1984,1972,1993,1972,3966
20240704,093000,380128363,1970,1965,1970,1964,4890
20240704,092900,370518174,1969,1966,1969,1963,1573
20240704,092800,367427884,1966,1974,1974,1966,6609
20240704,092700,354405717,1977,1979,1979,1972,233
20240704,092600,353944692,1979,1979,1979,1979,15
20240704,092500,353915007,1970,1984,1984,1970,8130
20240704,092400,337892583,1973,1985,1985,1973,4292
20240704,092300,329415955,1985,1990,1991,1985,80
20240704,092200,329256860,1991,1980,1994,1976,4803
20240704,092100,319759160,1980,1982,1983,1980,1848
20240704,092000,316097776,1985,1989,1989,1983,3675
20240704,091900,308807345,1985,1991,1991,1984,3955
20240704,091800,300947539,1991,1997,1997,1991,672
20240704,091700,299608615,1997,1997,1997,1990,28
20240704,091600,299552767,1988,1993,1993,1988,1723
20240704,091500,296121911,1997,1991,1997,1991,168
20240704,091400,295787321,1991,1998,1998,1985,5261
20240704,091300,285312534,1998,1999,1999,1998,334
20240704,091200,284645068,2000,1997,2000,1993,2461
20240704,091100,279730550,2005,2010,2010,1998,3881
20240704,091000,271962297,2015,2005,2015,2000,4587
20240704,090900,262752142,2010,2005,2010,1998,3402
20240704,090800,255927390,2000,2000,2005,1992,4898
20240704,090700,246136491,2005,1992,2005,1990,4547
20240704,090600,237071467,1993,1976,1993,1976,11813
20240704,090500,213665325,1976,1986,1986,1970,13972
20240704,090400,186055670,1986,2005,2015,1983,18084
20240704,090300,150015763,2015,1999,2015,1990,13148
20240704,090200,123717869,1999,1994,1999,1989,10925
20240704,090100,101930271,1994,1987,1999,1985,8397
20240704,090000,85251125,1986,1985,2015,1983,42352