KissMeData/014190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,413070062,1980,1980,1980,1980,3468
20240318,185800,413070062,1980,1980,1980,1980,0
20240318,185700,413070062,1980,1980,1980,1980,0
20240318,185600,413070062,1980,1980,1980,1980,0
20240318,185500,413070062,1980,1980,1980,1980,0
20240318,185400,413070062,1980,1980,1980,1980,0
20240318,185300,413070062,1980,1980,1980,1980,0
20240318,185200,413070062,1980,1980,1980,1980,0
20240318,185100,413070062,1980,1980,1980,1980,0
20240318,185000,413070062,1980,1980,1980,1980,0
20240318,184900,413070062,1980,1980,1980,1980,0
20240318,184800,413070062,1980,1980,1980,1980,0
20240318,184700,413070062,1980,1980,1980,1980,0
20240318,184600,413070062,1980,1980,1980,1980,0
20240318,184500,413070062,1980,1980,1980,1980,0
20240318,184400,413070062,1980,1980,1980,1980,0
20240318,184300,413070062,1980,1980,1980,1980,0
20240318,184200,413070062,1980,1980,1980,1980,0
20240318,184100,413070062,1980,1980,1980,1980,0
20240318,184000,413070062,1980,1980,1980,1980,0
20240318,183900,413070062,1980,1980,1980,1980,0
20240318,183800,413070062,1980,1980,1980,1980,0
20240318,183700,413070062,1980,1980,1980,1980,0
20240318,183600,413070062,1980,1980,1980,1980,0
20240318,183500,413070062,1980,1980,1980,1980,0
20240318,183400,413070062,1980,1980,1980,1980,0
20240318,183300,413070062,1980,1980,1980,1980,0
20240318,183200,413070062,1980,1980,1980,1980,0
20240318,183100,413070062,1980,1980,1980,1980,0
20240318,183000,413070062,1980,1980,1980,1980,0
20240318,182900,413070062,1980,1980,1980,1980,3468
20240318,182800,413070062,1980,1980,1980,1980,0
20240318,182700,413070062,1980,1980,1980,1980,0
20240318,182600,413070062,1980,1980,1980,1980,0
20240318,182500,413070062,1980,1980,1980,1980,0
20240318,182400,413070062,1980,1980,1980,1980,0
20240318,182300,413070062,1980,1980,1980,1980,0
20240318,182200,413070062,1980,1980,1980,1980,0
20240318,182100,413070062,1980,1980,1980,1980,0
20240318,182000,413070062,1980,1980,1980,1980,0
20240318,181900,413070062,1980,1980,1980,1980,0
20240318,181800,413070062,1980,1980,1980,1980,0
20240318,181700,413070062,1980,1980,1980,1980,0
20240318,181600,413070062,1980,1980,1980,1980,0
20240318,181500,413070062,1980,1980,1980,1980,0
20240318,181400,413070062,1980,1980,1980,1980,0
20240318,181300,413070062,1980,1980,1980,1980,0
20240318,181200,413070062,1980,1980,1980,1980,0
20240318,181100,413070062,1980,1980,1980,1980,0
20240318,181000,413070062,1980,1980,1980,1980,0
20240318,180900,413070062,1980,1980,1980,1980,0
20240318,180800,413070062,1980,1980,1980,1980,0
20240318,180700,413070062,1980,1980,1980,1980,0
20240318,180600,413070062,1980,1980,1980,1980,0
20240318,180500,413070062,1980,1980,1980,1980,0
20240318,180400,413070062,1980,1980,1980,1980,0
20240318,180300,413070062,1980,1980,1980,1980,0
20240318,180200,413070062,1980,1980,1980,1980,0
20240318,180100,413070062,1980,1980,1980,1980,0
20240318,180000,413070062,1980,1980,1980,1980,0
20240318,175900,413070062,1980,1980,1980,1980,3468
20240318,175800,413070062,1980,1980,1980,1980,0
20240318,175700,413070062,1980,1980,1980,1980,0
20240318,175600,413070062,1980,1980,1980,1980,0
20240318,175500,413070062,1980,1980,1980,1980,0
20240318,175400,413070062,1980,1980,1980,1980,0
20240318,175300,413070062,1980,1980,1980,1980,0
20240318,175200,413070062,1980,1980,1980,1980,0
20240318,175100,413070062,1980,1980,1980,1980,0
20240318,175000,413070062,1980,1980,1980,1980,0
20240318,174900,413070062,1980,1980,1980,1980,0
20240318,174800,413070062,1980,1980,1980,1980,0
20240318,174700,413070062,1980,1980,1980,1980,0
20240318,174600,413070062,1980,1980,1980,1980,0
20240318,174500,413070062,1980,1980,1980,1980,0
20240318,174400,413070062,1980,1980,1980,1980,0
20240318,174300,413070062,1980,1980,1980,1980,0
20240318,174200,413070062,1980,1980,1980,1980,0
20240318,174100,413070062,1980,1980,1980,1980,0
20240318,174000,413070062,1980,1980,1980,1980,0
20240318,173900,413070062,1980,1980,1980,1980,0
20240318,173800,413070062,1980,1980,1980,1980,0
20240318,173700,413070062,1980,1980,1980,1980,0
20240318,173600,413070062,1980,1980,1980,1980,0
20240318,173500,413070062,1980,1980,1980,1980,0
20240318,173400,413070062,1980,1980,1980,1980,0
20240318,173300,413070062,1980,1980,1980,1980,0
20240318,173200,413070062,1980,1980,1980,1980,0
20240318,173100,413070062,1980,1980,1980,1980,0
20240318,173000,413070062,1980,1980,1980,1980,0
20240318,172900,413070062,1980,1980,1980,1980,3468
20240318,172800,413070062,1980,1980,1980,1980,0
20240318,172700,413070062,1980,1980,1980,1980,0
20240318,172600,413070062,1980,1980,1980,1980,0
20240318,172500,413070062,1980,1980,1980,1980,0
20240318,172400,413070062,1980,1980,1980,1980,0
20240318,172300,413070062,1980,1980,1980,1980,0
20240318,172200,413070062,1980,1980,1980,1980,0
20240318,172100,413070062,1980,1980,1980,1980,0
20240318,172000,413070062,1980,1980,1980,1980,0
20240318,171900,413070062,1980,1980,1980,1980,0
20240318,171800,413070062,1980,1980,1980,1980,0
20240318,171700,413070062,1980,1980,1980,1980,0
20240318,171600,413070062,1980,1980,1980,1980,0
20240318,171500,413070062,1980,1980,1980,1980,0
20240318,171400,413070062,1980,1980,1980,1980,0
20240318,171300,413070062,1980,1980,1980,1980,0
20240318,171200,413070062,1980,1980,1980,1980,0
20240318,171100,413070062,1980,1980,1980,1980,0
20240318,171000,413070062,1980,1980,1980,1980,0
20240318,170900,413070062,1980,1980,1980,1980,0
20240318,170800,413070062,1980,1980,1980,1980,0
20240318,170700,413070062,1980,1980,1980,1980,0
20240318,170600,413070062,1980,1980,1980,1980,0
20240318,170500,413070062,1980,1980,1980,1980,0
20240318,170400,413070062,1980,1980,1980,1980,0
20240318,170300,413070062,1980,1980,1980,1980,0
20240318,170200,413070062,1980,1980,1980,1980,0
20240318,170100,413070062,1980,1980,1980,1980,0
20240318,170000,413070062,1980,1980,1980,1980,0
20240318,165900,413070062,1980,1980,1980,1980,3468
20240318,165800,413070062,1980,1980,1980,1980,0
20240318,165700,413070062,1980,1980,1980,1980,0
20240318,165600,413070062,1980,1980,1980,1980,0
20240318,165500,413070062,1980,1980,1980,1980,0
20240318,165400,413070062,1980,1980,1980,1980,0
20240318,165300,413070062,1980,1980,1980,1980,0
20240318,165200,413070062,1980,1980,1980,1980,0
20240318,165100,413070062,1980,1980,1980,1980,0
20240318,165000,413070062,1980,1980,1980,1980,0
20240318,164900,413070062,1980,1980,1980,1980,0
20240318,164800,413070062,1980,1980,1980,1980,0
20240318,164700,413070062,1980,1980,1980,1980,0
20240318,164600,413070062,1980,1980,1980,1980,0
20240318,164500,413070062,1980,1980,1980,1980,0
20240318,164400,413070062,1980,1980,1980,1980,0
20240318,164300,413070062,1980,1980,1980,1980,0
20240318,164200,413070062,1980,1980,1980,1980,0
20240318,164100,413070062,1980,1980,1980,1980,0
20240318,164000,413070062,1980,1980,1980,1980,0
20240318,163900,413070062,1980,1980,1980,1980,0
20240318,163800,413070062,1980,1980,1980,1980,0
20240318,163700,413070062,1980,1980,1980,1980,0
20240318,163600,413070062,1980,1980,1980,1980,0
20240318,163500,413070062,1980,1980,1980,1980,0
20240318,163400,413070062,1980,1980,1980,1980,0
20240318,163300,413070062,1980,1980,1980,1980,0
20240318,163200,413070062,1980,1980,1980,1980,0
20240318,163100,413070062,1980,1980,1980,1980,0
20240318,163000,413070062,1980,1980,1980,1980,0
20240318,162900,413070062,1980,1980,1980,1980,3468
20240318,162800,413070062,1980,1980,1980,1980,0
20240318,162700,413070062,1980,1980,1980,1980,0
20240318,162600,413070062,1980,1980,1980,1980,0
20240318,162500,413070062,1980,1980,1980,1980,0
20240318,162400,413070062,1980,1980,1980,1980,0
20240318,162300,413070062,1980,1980,1980,1980,0
20240318,162200,413070062,1980,1980,1980,1980,0
20240318,162100,413070062,1980,1980,1980,1980,0
20240318,162000,413070062,1980,1980,1980,1980,0
20240318,161900,413070062,1980,1980,1980,1980,0
20240318,161800,413070062,1980,1980,1980,1980,0
20240318,161700,413070062,1980,1980,1980,1980,0
20240318,161600,413070062,1980,1980,1980,1980,0
20240318,161500,413070062,1980,1980,1980,1980,0
20240318,161400,413070062,1980,1980,1980,1980,0
20240318,161300,413070062,1980,1980,1980,1980,0
20240318,161200,413070062,1980,1980,1980,1980,0
20240318,161100,413070062,1980,1980,1980,1980,0
20240318,161000,413070062,1980,1980,1980,1980,0
20240318,160900,413070062,1980,1980,1980,1980,0
20240318,160800,413070062,1980,1980,1980,1980,0
20240318,160700,413070062,1980,1980,1980,1980,0
20240318,160600,413070062,1980,1980,1980,1980,0
20240318,160500,413070062,1980,1980,1980,1980,0
20240318,160400,413070062,1980,1980,1980,1980,0
20240318,160300,413070062,1980,1980,1980,1980,0
20240318,160200,413070062,1980,1980,1980,1980,0
20240318,160100,413070062,1980,1980,1980,1980,0
20240318,160000,413070062,1980,1980,1980,1980,0
20240318,155900,413070062,1980,1980,1980,1980,3468
20240318,155800,413070062,1980,1980,1980,1980,0
20240318,155700,413070062,1980,1980,1980,1980,0
20240318,155600,413070062,1980,1980,1980,1980,0
20240318,155500,413070062,1980,1980,1980,1980,0
20240318,155400,413070062,1980,1980,1980,1980,0
20240318,155300,413070062,1980,1980,1980,1980,0
20240318,155200,413070062,1980,1980,1980,1980,0
20240318,155100,413070062,1980,1980,1980,1980,0
20240318,155000,413070062,1980,1980,1980,1980,0
20240318,154900,413070062,1980,1980,1980,1980,0
20240318,154800,413070062,1980,1980,1980,1980,0
20240318,154700,413070062,1980,1980,1980,1980,0
20240318,154600,413070062,1980,1980,1980,1980,0
20240318,154500,413070062,1980,1980,1980,1980,0
20240318,154400,413070062,1980,1980,1980,1980,0
20240318,154300,413070062,1980,1980,1980,1980,0
20240318,154200,413070062,1980,1980,1980,1980,0
20240318,154100,413070062,1980,1980,1980,1980,0
20240318,154000,413070062,1980,1980,1980,1980,0
20240318,153900,413070062,1980,1980,1980,1980,0
20240318,153800,413070062,1980,1980,1980,1980,0
20240318,153700,413070062,1980,1980,1980,1980,0
20240318,153600,413070062,1980,1980,1980,1980,0
20240318,153500,413070062,1980,1980,1980,1980,0
20240318,153400,413070062,1980,1980,1980,1980,0
20240318,153300,413070062,1980,1980,1980,1980,0
20240318,153200,413070062,1980,1980,1980,1980,0
20240318,153100,413070062,1980,1980,1980,1980,0
20240318,153000,413070062,1980,1980,1980,1980,3468
20240318,152900,406203422,1975,1975,1975,1975,0
20240318,152800,406203422,1975,1975,1975,1975,0
20240318,152700,406203422,1975,1975,1975,1975,0
20240318,152600,406203422,1975,1975,1975,1975,0
20240318,152500,406203422,1975,1975,1975,1975,0
20240318,152400,406203422,1975,1975,1975,1975,0
20240318,152300,406203422,1975,1975,1975,1975,0
20240318,152200,406203422,1975,1975,1975,1975,0
20240318,152100,406203422,1975,1975,1975,1975,0
20240318,152000,406203422,1975,1975,1975,1975,0
20240318,151900,406203422,1975,1973,1975,1970,1198
20240318,151800,403842256,1973,1973,1973,1973,65
20240318,151700,403714011,1973,1972,1973,1972,110
20240318,151600,403497059,1973,1975,1975,1973,385
20240318,151500,402737414,1971,1971,1971,1971,10
20240318,151400,402717704,1971,1972,1972,1971,400
20240318,151300,401929303,1973,1973,1973,1973,1
20240318,151200,401927330,1971,1973,1973,1971,327
20240318,151100,401282359,1973,1973,1973,1973,4
20240318,151000,401274467,1971,1971,1971,1971,0
20240318,150900,401274467,1971,1972,1973,1969,4568
20240318,150800,392274380,1973,1973,1973,1973,0
20240318,150700,392274380,1973,1973,1973,1972,1477
20240318,150600,389360279,1975,1975,1975,1975,98
20240318,150500,389166729,1975,1975,1975,1973,39
20240318,150400,389089708,1973,1973,1973,1973,20
20240318,150300,389050248,1973,1973,1973,1973,49
20240318,150200,388953571,1975,1973,1975,1973,65
20240318,150100,388825304,1975,1974,1975,1973,301
20240318,150000,388231027,1974,1973,1974,1973,553
20240318,145900,387139439,1973,1973,1973,1973,602
20240318,145800,385951693,1974,1974,1974,1974,2
20240318,145700,385947745,1972,1973,1975,1972,3087
20240318,145600,379851607,1975,1976,1976,1973,60
20240318,145500,379733147,1976,1976,1976,1976,11
20240318,145400,379711411,1976,1976,1976,1976,0
20240318,145300,379711411,1976,1976,1976,1976,110
20240318,145200,379494051,1974,1976,1976,1974,1441
20240318,145100,376648076,1975,1975,1975,1975,0
20240318,145000,376648076,1975,1975,1975,1975,0
20240318,144900,376648076,1975,1975,1975,1975,0
20240318,144800,376648076,1975,1975,1975,1975,1
20240318,144700,376646101,1975,1975,1975,1975,0
20240318,144600,376646101,1975,1974,1975,1969,4930
20240318,144500,366932529,1971,1973,1974,1971,2500
20240318,144400,362000635,1973,1975,1975,1973,1579
20240318,144300,358884750,1978,1975,1978,1973,1102
20240318,144200,356709778,1975,1976,1976,1975,306
20240318,144100,356105355,1976,1976,1976,1976,0
20240318,144000,356105355,1976,1976,1976,1976,9
20240318,143900,356087571,1976,1977,1977,1976,52
20240318,143800,355984818,1978,1978,1978,1978,1
20240318,143700,355982840,1976,1978,1978,1976,137
20240318,143600,355711953,1978,1982,1983,1978,856
20240318,143500,354017539,1978,1979,1982,1978,1538
20240318,143400,350974789,1973,1975,1975,1973,2663
20240318,143300,345717566,1976,1977,1978,1976,1437
20240318,143200,342877099,1978,1978,1978,1978,191
20240318,143100,342499301,1979,1979,1979,1978,28
20240318,143000,342443915,1978,1979,1979,1978,52
20240318,142900,342341038,1979,1979,1979,1979,5
20240318,142800,342331143,1979,1979,1979,1979,500
20240318,142700,341341643,1978,1979,1979,1978,618
20240318,142600,340118733,1978,1982,1982,1978,370
20240318,142500,339385673,1981,1981,1981,1981,200
20240318,142400,338989473,1980,1980,1980,1980,100
20240318,142300,338791473,1981,1978,1981,1978,72
20240318,142200,338648997,1975,1978,1978,1975,3531
20240318,142100,331669723,1977,1977,1977,1977,0
20240318,142000,331669723,1977,1977,1977,1977,10
20240318,141900,331649953,1981,1981,1981,1981,30
20240318,141800,331590523,1981,1981,1981,1981,4
20240318,141700,331582599,1978,1979,1979,1978,841
20240318,141600,329918502,1979,1979,1979,1979,23
20240318,141500,329872985,1981,1981,1982,1981,160
20240318,141400,329556015,1981,1981,1981,1981,60
20240318,141300,329437155,1981,1982,1982,1981,50
20240318,141200,329338075,1982,1982,1982,1982,322
20240318,141100,328699871,1982,1982,1982,1982,10
20240318,141000,328680051,1983,1980,1983,1980,180
20240318,140900,328323198,1980,1981,1981,1980,54
20240318,140800,328216248,1981,1980,1984,1974,4647
20240318,140700,319032581,1984,1978,1984,1978,1274
20240318,140600,316508760,1981,1978,1981,1978,6
20240318,140500,316496889,1977,1976,1977,1976,1054
20240318,140400,314413183,1977,1976,1977,1976,398
20240318,140300,313626734,1977,1977,1977,1976,2552
20240318,140200,308582380,1978,1977,1978,1977,2527
20240318,140100,303586497,1978,1979,1979,1978,1865
20240318,140000,299897517,1979,1981,1981,1978,1209
20240318,135900,297504759,1979,1979,1979,1979,49
20240318,135800,297407788,1982,1981,1983,1981,1392
20240318,135700,294647888,1981,1981,1985,1978,556
20240318,135600,293546451,1981,1980,1981,1977,1608
20240318,135500,290363808,1980,1982,1982,1980,721
20240318,135400,288935118,1986,1982,1986,1978,11473
20240318,135300,266219800,1982,1986,1986,1982,910
20240318,135200,264415520,1986,1981,1986,1981,1332
20240318,135100,261773561,1981,1984,1984,1981,1514
20240318,135000,258772432,1985,1985,1986,1985,129
20240318,134900,258516357,1985,1985,1985,1985,0
20240318,134800,258516357,1985,1985,1985,1985,0
20240318,134700,258516357,1985,1985,1985,1985,1
20240318,134600,258514372,1985,1985,1985,1985,0
20240318,134500,258514372,1985,1985,1985,1985,5
20240318,134400,258504447,1986,1986,1986,1986,0
20240318,134300,258504447,1986,1986,1986,1986,0
20240318,134200,258504447,1986,1986,1986,1986,0
20240318,134100,258504447,1986,1986,1986,1986,15
20240318,134000,258474657,1986,1986,1986,1986,0
20240318,133900,258474657,1986,1986,1986,1986,0
20240318,133800,258474657,1986,1984,1986,1984,11
20240318,133700,258452813,1984,1984,1984,1984,302
20240318,133600,257853645,1984,1984,1984,1984,30
20240318,133500,257794125,1984,1984,1984,1984,7
20240318,133400,257780237,1984,1985,1985,1984,35
20240318,133300,257710777,1986,1986,1986,1986,0
20240318,133200,257710777,1986,1986,1986,1986,40
20240318,133100,257631337,1986,1986,1986,1986,0
20240318,133000,257631337,1986,1986,1986,1986,0
20240318,132900,257631337,1986,1986,1986,1986,2
20240318,132800,257627365,1986,1986,1986,1986,0
20240318,132700,257627365,1986,1986,1986,1986,0
20240318,132600,257627365,1986,1986,1986,1986,11
20240318,132500,257605519,1982,1984,1984,1982,807
20240318,132400,256004690,1985,1984,1985,1984,372
20240318,132300,255266318,1984,1984,1984,1984,0
20240318,132200,255266318,1984,1985,1985,1984,110
20240318,132100,255047978,1984,1984,1984,1984,604
20240318,132000,253849642,1982,1982,1982,1982,0
20240318,131900,253849642,1982,1982,1982,1982,49
20240318,131800,253752524,1982,1982,1982,1982,49
20240318,131700,253655406,1984,1982,1984,1982,250
20240318,131600,253159704,1982,1981,1982,1980,2215
20240318,131500,248771588,1981,1982,1982,1981,1667
20240318,131400,245468671,1982,1983,1983,1982,643
20240318,131300,244194150,1985,1985,1985,1985,20
20240318,131200,244154450,1986,1983,1986,1982,261
20240318,131100,243637017,1986,1983,1986,1983,50
20240318,131000,243537864,1983,1983,1984,1983,321
20240318,130900,242901301,1985,1985,1985,1985,0
20240318,130800,242901301,1985,1984,1985,1984,931
20240318,130700,241053267,1984,1984,1984,1984,49
20240318,130600,240956051,1983,1983,1983,1983,0
20240318,130500,240956051,1983,1983,1985,1983,524
20240318,130400,239916951,1985,1985,1985,1985,0
20240318,130300,239916951,1985,1985,1985,1983,69
20240318,130200,239780084,1984,1985,1985,1984,5870
20240318,130100,228133504,1987,1987,1987,1984,1648
20240318,130000,224862368,1985,1985,1985,1985,47
20240318,125900,224769073,1985,1985,1985,1985,47
20240318,125800,224675778,1985,1988,1988,1985,1400
20240318,125700,221896748,1988,1988,1988,1988,0
20240318,125600,221896748,1988,1987,1988,1987,683
20240318,125500,220539626,1987,1985,1987,1985,96
20240318,125400,220348968,1985,1988,1988,1985,1882
20240318,125300,216612768,1988,1988,1988,1988,0
20240318,125200,216612768,1988,1988,1988,1988,0
20240318,125100,216612768,1988,1988,1988,1988,10
20240318,125000,216592888,1985,1985,1985,1985,20
20240318,124900,216553188,1984,1984,1984,1984,0
20240318,124800,216553188,1984,1986,1986,1984,700
20240318,124700,215163579,1986,1986,1986,1986,47
20240318,124600,215070237,1990,1990,1990,1990,0
20240318,124500,215070237,1990,1990,1990,1990,0
20240318,124400,215070237,1990,1990,1990,1990,0
20240318,124300,215070237,1990,1990,1990,1990,1
20240318,124200,215068247,1986,1986,1986,1986,522
20240318,124100,214031555,1986,1988,1988,1986,515
20240318,124000,213008745,1990,1990,1990,1990,0
20240318,123900,213008745,1990,1990,1990,1990,0
20240318,123800,213008745,1990,1990,1990,1990,0
20240318,123700,213008745,1990,1990,1990,1990,1
20240318,123600,213006755,1986,1986,1986,1986,392
20240318,123500,212228243,1984,1985,1985,1984,45
20240318,123400,212138961,1986,1986,1986,1986,0
20240318,123300,212138961,1986,1986,1986,1986,0
20240318,123200,212138961,1986,1986,1986,1986,0
20240318,123100,212138961,1986,1986,1986,1986,0
20240318,123000,212138961,1986,1986,1986,1986,0
20240318,122900,212138961,1986,1986,1986,1986,101
20240318,122800,211938375,1983,1983,1983,1983,0
20240318,122700,211938375,1983,1983,1983,1983,0
20240318,122600,211938375,1983,1983,1983,1983,0
20240318,122500,211938375,1983,1983,1983,1983,0
20240318,122400,211938375,1983,1985,1985,1983,959
20240318,122300,210036200,1986,1986,1986,1986,140
20240318,122200,209758160,1985,1987,1987,1985,2167
20240318,122100,205455377,1987,1987,1987,1987,508
20240318,122000,204445981,1990,1990,1990,1990,0
20240318,121900,204445981,1990,1990,1990,1990,569
20240318,121800,203313671,1987,1987,1987,1987,601
20240318,121700,202119484,1990,1990,1990,1990,104
20240318,121600,201912524,1990,1990,1990,1990,0
20240318,121500,201912524,1990,1990,1990,1990,49
20240318,121400,201815014,1990,1991,1991,1987,153
20240318,121300,201510594,1991,1991,1991,1991,502
20240318,121200,200511112,1991,1989,1991,1989,10
20240318,121100,200491210,1992,1992,1992,1992,10
20240318,121000,200471290,1992,1992,1992,1992,50
20240318,120900,200371690,1988,1988,1988,1988,0
20240318,120800,200371690,1988,1990,1990,1988,280
20240318,120700,199814928,1990,1992,1992,1990,653
20240318,120600,198515400,1992,1993,1993,1992,605
20240318,120500,197310140,1992,1992,1992,1992,10
20240318,120400,197290220,1993,1993,1993,1992,150
20240318,120300,196991320,1993,1994,1994,1993,1109
20240318,120200,194780024,1994,1991,1998,1991,1562
20240318,120100,191665298,1990,1990,1990,1990,821
20240318,120000,190031508,1987,1987,1987,1987,536
20240318,115900,188966476,1984,1984,1984,1984,0
20240318,115800,188966476,1984,1984,1984,1984,0
20240318,115700,188966476,1984,1984,1984,1984,0
20240318,115600,188966476,1984,1984,1984,1984,0
20240318,115500,188966476,1984,1984,1984,1984,0
20240318,115400,188966476,1984,1984,1984,1984,3247
20240318,115300,182524428,1984,1984,1984,1984,0
20240318,115200,182524428,1984,1984,1984,1984,0
20240318,115100,182524428,1984,1984,1984,1984,0
20240318,115000,182524428,1984,1984,1984,1984,0
20240318,114900,182524428,1984,1983,1984,1983,10
20240318,114800,182504593,1983,1984,1984,1983,88
20240318,114700,182330049,1983,1984,1984,1983,53
20240318,114600,182224900,1984,1984,1984,1984,50
20240318,114500,182125700,1984,1984,1984,1983,755
20240318,114400,180628480,1984,1986,1986,1984,2490
20240318,114300,175685911,1986,1986,1986,1986,0
20240318,114200,175685911,1986,1986,1986,1986,17
20240318,114100,175652149,1986,1986,1986,1986,27
20240318,114000,175598527,1986,1986,1986,1986,0
20240318,113900,175598527,1986,1986,1986,1986,10
20240318,113800,175578667,1985,1985,1985,1985,0
20240318,113700,175578667,1985,1985,1985,1985,0
20240318,113600,175578667,1985,1987,1987,1985,35
20240318,113500,175509132,1987,1987,1987,1987,30
20240318,113400,175449522,1987,1987,1987,1987,50
20240318,113300,175350172,1985,1984,1985,1980,3258
20240318,113200,168891013,1985,1987,1987,1985,1103
20240318,113100,166700870,1987,1987,1987,1987,0
20240318,113000,166700870,1987,1988,1988,1987,217
20240318,112900,166269681,1988,1988,1988,1988,21
20240318,112800,166227933,1988,1988,1988,1988,100
20240318,112700,166029133,1988,1988,1988,1988,180
20240318,112600,165671293,1988,1987,1988,1987,1479
20240318,112500,162732369,1987,1987,1987,1987,0
20240318,112400,162732369,1987,1987,1987,1987,176
20240318,112300,162382657,1986,1986,1986,1986,27
20240318,112200,162329035,1986,1986,1986,1986,1088
20240318,112100,160168267,1986,1986,1986,1986,1
20240318,112000,160166281,1987,1987,1987,1987,0
20240318,111900,160166281,1987,1987,1987,1987,0
20240318,111800,160166281,1987,1988,1988,1984,704
20240318,111700,158769251,1988,1988,1988,1988,0
20240318,111600,158769251,1988,1988,1988,1988,12
20240318,111500,158745395,1987,1987,1987,1986,48
20240318,111400,158650026,1986,1985,1986,1985,701
20240318,111300,157258241,1986,1986,1986,1986,36
20240318,111200,157186745,1986,1984,1986,1984,602
20240318,111100,155991676,1985,1985,1985,1985,0
20240318,111000,155991676,1985,1987,1987,1984,652
20240318,110900,154697645,1987,1988,1988,1985,5463
20240318,110800,143849475,1988,1992,1992,1988,4058
20240318,110700,135774596,1992,1992,1992,1992,5
20240318,110600,135764636,1993,1993,1993,1993,580
20240318,110500,134608696,1993,1993,1993,1993,20
20240318,110400,134568836,1993,1993,1993,1993,1442
20240318,110300,131694930,1993,1993,1993,1993,1152
20240318,110200,129398994,1990,1990,1990,1990,0
20240318,110100,129398994,1990,1990,1990,1990,100
20240318,110000,129199994,1990,1990,1990,1990,0
20240318,105900,129199994,1990,1990,1990,1990,100
20240318,105800,129000994,1990,1993,1993,1990,502
20240318,105700,128000514,1993,1990,1993,1989,3044
20240318,105600,121940515,1990,1994,1994,1990,5360
20240318,105500,111271307,1991,1997,1997,1991,1605
20240318,105400,108073659,1994,1997,1997,1994,790
20240318,105300,106498339,1997,1997,1997,1997,1062
20240318,105200,104377525,1997,1997,1997,1997,187
20240318,105100,104004086,1997,1997,1997,1992,1664
20240318,105000,100686066,1997,1997,1997,1997,7
20240318,104900,100672087,1997,1997,1997,1997,3
20240318,104800,100666096,1998,1998,1998,1998,55
20240318,104700,100556206,1998,1998,1998,1998,10
20240318,104600,100536226,1998,1997,1998,1997,42
20240318,104500,100452342,1998,1998,1998,1998,2
20240318,104400,100448346,1998,1998,1998,1998,5
20240318,104300,100438356,1994,1995,1995,1993,1703
20240318,104200,97041549,1996,1998,1998,1996,2381
20240318,104100,92287963,2005,2005,2005,2005,0
20240318,104000,92287963,2005,2005,2005,2005,1004
20240318,103900,90274943,2005,2005,2005,1998,7
20240318,103800,90260922,2000,2000,2000,2000,0
20240318,103700,90260922,2000,1998,2000,1998,500
20240318,103600,89261126,1998,1998,1998,1998,0
20240318,103500,89261126,1998,1998,1998,1998,0
20240318,103400,89261126,1998,2000,2000,1997,1055
20240318,103300,87152214,2005,2005,2005,2005,1
20240318,103200,87150209,2005,2000,2005,2000,15
20240318,103100,87120159,2000,2005,2005,2000,500
20240318,103000,86120154,2005,2005,2005,2005,501
20240318,102900,85115649,2000,2005,2005,2000,340
20240318,102800,84435604,2005,2005,2005,2005,5
20240318,102700,84425579,2005,2005,2005,2005,5
20240318,102600,84415554,2005,2005,2005,2005,26
20240318,102500,84363424,2010,2010,2010,2010,5
20240318,102400,84353374,2000,1998,2000,1998,238
20240318,102300,83877846,1999,2005,2005,1999,736
20240318,102200,82406171,2000,2000,2000,2000,0
20240318,102100,82406171,2000,2000,2000,2000,595
20240318,102000,81216171,2000,2005,2005,2000,7452
20240318,101900,66301086,2010,2010,2010,2010,0
20240318,101800,66301086,2010,2010,2010,2010,0
20240318,101700,66301086,2010,2010,2010,2010,0
20240318,101600,66301086,2010,2010,2010,2010,514
20240318,101500,65267946,2020,2020,2020,2020,0
20240318,101400,65267946,2020,2020,2020,2020,0
20240318,101300,65267946,2020,2020,2020,2020,15
20240318,101200,65237646,2020,2020,2020,2020,10
20240318,101100,65217446,2010,2010,2010,2010,0
20240318,101000,65217446,2010,2010,2010,2010,0
20240318,100900,65217446,2010,2010,2010,2010,1962
20240318,100800,61273826,2020,2020,2020,2020,0
20240318,100700,61273826,2020,2020,2020,2020,0
20240318,100600,61273826,2020,2020,2020,2020,200
20240318,100500,60869826,2010,2010,2010,2010,0
20240318,100400,60869826,2010,2020,2020,2010,1003
20240318,100300,58853766,2010,2020,2020,2010,152
20240318,100200,58548226,2020,2020,2020,2020,20
20240318,100100,58507826,2020,2020,2020,2020,10
20240318,100000,58487626,2005,2010,2020,2005,803
20240318,095900,56877561,2005,2010,2010,2005,60
20240318,095800,56757001,2010,2010,2010,2010,617
20240318,095700,55516831,2020,2020,2020,2020,24
20240318,095600,55468351,2020,2020,2020,2020,101
20240318,095500,55264331,2020,2020,2020,2020,615
20240318,095400,54022031,2020,2020,2020,2020,506
20240318,095300,52999911,2020,2020,2020,2020,100
20240318,095200,52797911,2010,2010,2010,2010,300
20240318,095100,52194911,2020,2020,2020,2020,10
20240318,095000,52174711,2020,2020,2020,2020,250
20240318,094900,51669711,2025,2015,2025,2015,351
20240318,094800,50962181,2020,2020,2020,2020,0
20240318,094700,50962181,2020,2020,2020,2020,13
20240318,094600,50935921,2020,2015,2020,2015,722
20240318,094500,49478826,2025,2020,2025,2015,712
20240318,094400,48042326,2020,2020,2020,2020,500
20240318,094300,47032326,2020,2020,2020,2020,104
20240318,094200,46822246,2025,2025,2025,2025,9
20240318,094100,46804021,2025,2025,2025,2025,0
20240318,094000,46804021,2025,2025,2025,2025,60
20240318,093900,46682521,2025,2025,2025,2020,618
20240318,093800,45432621,2020,2020,2020,2020,95
20240318,093700,45240721,2025,2025,2025,2025,2
20240318,093600,45236671,2015,2025,2025,2015,510
20240318,093500,44208921,2015,2015,2015,2015,0
20240318,093400,44208921,2015,2025,2025,2015,442
20240318,093300,43318066,2025,2025,2025,2025,600
20240318,093200,42103066,2025,2025,2025,2025,50
20240318,093100,42001816,2025,2025,2025,2025,0
20240318,093000,42001816,2025,2025,2025,2025,0
20240318,092900,42001816,2025,2025,2025,2025,50
20240318,092800,41900566,2025,2030,2030,2025,24
20240318,092700,41851901,2030,2025,2030,2020,1094
20240318,092600,39641406,2025,2025,2025,2025,5
20240318,092500,39631281,2020,2020,2020,2020,0
20240318,092400,39631281,2020,2020,2020,2020,102
20240318,092300,39425241,2010,2010,2010,2010,6
20240318,092200,39413181,2010,2010,2010,2010,1
20240318,092100,39411171,2020,2020,2020,2020,506
20240318,092000,38389051,2020,2020,2020,2020,100
20240318,091900,38187051,2020,2020,2020,2020,25
20240318,091800,38136551,2020,2010,2020,2010,114
20240318,091700,37907401,2010,2005,2010,2000,1428
20240318,091600,35041541,2010,2010,2010,2010,0
20240318,091500,35041541,2010,2010,2010,2010,502
20240318,091400,34032521,2030,2030,2030,2030,0
20240318,091300,34032521,2030,2020,2030,2015,2068
20240318,091200,29864391,2020,2025,2035,2020,1016
20240318,091100,27800996,2025,2010,2025,1997,863
20240318,091000,26055306,2005,2005,2005,1997,2807
20240318,090900,20444522,2015,2015,2015,2015,1
20240318,090800,20442507,2005,2005,2005,2005,10
20240318,090700,20422457,2015,2010,2020,2010,477
20240318,090600,19461572,2010,2010,2010,2010,0
20240318,090500,19461572,2010,2015,2015,2010,60
20240318,090400,19340947,2015,2015,2015,2015,0
20240318,090300,19340947,2015,2015,2015,2015,0
20240318,090200,19340947,2015,1999,2015,1991,3426
20240318,090100,12485130,1999,2000,2000,1999,1033
20240318,090000,10419335,2000,2005,2005,2000,5199