KissMeData/089230/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195700,214724486,1980,1980,1980,1980,263
20240214,195600,214724486,1980,1980,1980,1980,0
20240214,195500,214724486,1980,1980,1980,1980,0
20240214,195400,214724486,1980,1980,1980,1980,0
20240214,195300,214724486,1980,1980,1980,1980,0
20240214,195200,214724486,1980,1980,1980,1980,0
20240214,195100,214724486,1980,1980,1980,1980,0
20240214,195000,214724486,1980,1980,1980,1980,0
20240214,194900,214724486,1980,1980,1980,1980,0
20240214,194800,214724486,1980,1980,1980,1980,0
20240214,194700,214724486,1980,1980,1980,1980,0
20240214,194600,214724486,1980,1980,1980,1980,0
20240214,194500,214724486,1980,1980,1980,1980,0
20240214,194400,214724486,1980,1980,1980,1980,0
20240214,194300,214724486,1980,1980,1980,1980,0
20240214,194200,214724486,1980,1980,1980,1980,0
20240214,194100,214724486,1980,1980,1980,1980,0
20240214,194000,214724486,1980,1980,1980,1980,0
20240214,193900,214724486,1980,1980,1980,1980,0
20240214,193800,214724486,1980,1980,1980,1980,0
20240214,193700,214724486,1980,1980,1980,1980,0
20240214,193600,214724486,1980,1980,1980,1980,0
20240214,193500,214724486,1980,1980,1980,1980,0
20240214,193400,214724486,1980,1980,1980,1980,0
20240214,193300,214724486,1980,1980,1980,1980,0
20240214,193200,214724486,1980,1980,1980,1980,0
20240214,193100,214724486,1980,1980,1980,1980,0
20240214,193000,214724486,1980,1980,1980,1980,0
20240214,192900,214724486,1980,1980,1980,1980,0
20240214,192800,214724486,1980,1980,1980,1980,0
20240214,192700,214724486,1980,1980,1980,1980,263
20240214,192600,214724486,1980,1980,1980,1980,0
20240214,192500,214724486,1980,1980,1980,1980,0
20240214,192400,214724486,1980,1980,1980,1980,0
20240214,192300,214724486,1980,1980,1980,1980,0
20240214,192200,214724486,1980,1980,1980,1980,0
20240214,192100,214724486,1980,1980,1980,1980,0
20240214,192000,214724486,1980,1980,1980,1980,0
20240214,191900,214724486,1980,1980,1980,1980,0
20240214,191800,214724486,1980,1980,1980,1980,0
20240214,191700,214724486,1980,1980,1980,1980,0
20240214,191600,214724486,1980,1980,1980,1980,0
20240214,191500,214724486,1980,1980,1980,1980,0
20240214,191400,214724486,1980,1980,1980,1980,0
20240214,191300,214724486,1980,1980,1980,1980,0
20240214,191200,214724486,1980,1980,1980,1980,0
20240214,191100,214724486,1980,1980,1980,1980,0
20240214,191000,214724486,1980,1980,1980,1980,0
20240214,190900,214724486,1980,1980,1980,1980,0
20240214,190800,214724486,1980,1980,1980,1980,0
20240214,190700,214724486,1980,1980,1980,1980,0
20240214,190600,214724486,1980,1980,1980,1980,0
20240214,190500,214724486,1980,1980,1980,1980,0
20240214,190400,214724486,1980,1980,1980,1980,0
20240214,190300,214724486,1980,1980,1980,1980,0
20240214,190200,214724486,1980,1980,1980,1980,0
20240214,190100,214724486,1980,1980,1980,1980,0
20240214,190000,214724486,1980,1980,1980,1980,0
20240214,185900,214724486,1980,1980,1980,1980,0
20240214,185800,214724486,1980,1980,1980,1980,0
20240214,185700,214724486,1980,1980,1980,1980,263
20240214,185600,214724486,1980,1980,1980,1980,0
20240214,185500,214724486,1980,1980,1980,1980,0
20240214,185400,214724486,1980,1980,1980,1980,0
20240214,185300,214724486,1980,1980,1980,1980,0
20240214,185200,214724486,1980,1980,1980,1980,0
20240214,185100,214724486,1980,1980,1980,1980,0
20240214,185000,214724486,1980,1980,1980,1980,0
20240214,184900,214724486,1980,1980,1980,1980,0
20240214,184800,214724486,1980,1980,1980,1980,0
20240214,184700,214724486,1980,1980,1980,1980,0
20240214,184600,214724486,1980,1980,1980,1980,0
20240214,184500,214724486,1980,1980,1980,1980,0
20240214,184400,214724486,1980,1980,1980,1980,0
20240214,184300,214724486,1980,1980,1980,1980,0
20240214,184200,214724486,1980,1980,1980,1980,0
20240214,184100,214724486,1980,1980,1980,1980,0
20240214,184000,214724486,1980,1980,1980,1980,0
20240214,183900,214724486,1980,1980,1980,1980,0
20240214,183800,214724486,1980,1980,1980,1980,0
20240214,183700,214724486,1980,1980,1980,1980,0
20240214,183600,214724486,1980,1980,1980,1980,0
20240214,183500,214724486,1980,1980,1980,1980,0
20240214,183400,214724486,1980,1980,1980,1980,0
20240214,183300,214724486,1980,1980,1980,1980,0
20240214,183200,214724486,1980,1980,1980,1980,0
20240214,183100,214724486,1980,1980,1980,1980,0
20240214,183000,214724486,1980,1980,1980,1980,0
20240214,182900,214724486,1980,1980,1980,1980,0
20240214,182800,214724486,1980,1980,1980,1980,0
20240214,182700,214724486,1980,1980,1980,1980,263
20240214,182600,214724486,1980,1980,1980,1980,0
20240214,182500,214724486,1980,1980,1980,1980,0
20240214,182400,214724486,1980,1980,1980,1980,0
20240214,182300,214724486,1980,1980,1980,1980,0
20240214,182200,214724486,1980,1980,1980,1980,0
20240214,182100,214724486,1980,1980,1980,1980,0
20240214,182000,214724486,1980,1980,1980,1980,0
20240214,181900,214724486,1980,1980,1980,1980,0
20240214,181800,214724486,1980,1980,1980,1980,0
20240214,181700,214724486,1980,1980,1980,1980,0
20240214,181600,214724486,1980,1980,1980,1980,0
20240214,181500,214724486,1980,1980,1980,1980,0
20240214,181400,214724486,1980,1980,1980,1980,0
20240214,181300,214724486,1980,1980,1980,1980,0
20240214,181200,214724486,1980,1980,1980,1980,0
20240214,181100,214724486,1980,1980,1980,1980,0
20240214,181000,214724486,1980,1980,1980,1980,0
20240214,180900,214724486,1980,1980,1980,1980,0
20240214,180800,214724486,1980,1980,1980,1980,0
20240214,180700,214724486,1980,1980,1980,1980,0
20240214,180600,214724486,1980,1980,1980,1980,0
20240214,180500,214724486,1980,1980,1980,1980,0
20240214,180400,214724486,1980,1980,1980,1980,0
20240214,180300,214724486,1980,1980,1980,1980,0
20240214,180200,214724486,1980,1980,1980,1980,0
20240214,180100,214724486,1980,1980,1980,1980,0
20240214,180000,214724486,1980,1980,1980,1980,0
20240214,175900,214724486,1980,1980,1980,1980,0
20240214,175800,214724486,1980,1980,1980,1980,0
20240214,175700,214724486,1980,1980,1980,1980,263
20240214,175600,214724486,1980,1980,1980,1980,0
20240214,175500,214724486,1980,1980,1980,1980,0
20240214,175400,214724486,1980,1980,1980,1980,0
20240214,175300,214724486,1980,1980,1980,1980,0
20240214,175200,214724486,1980,1980,1980,1980,0
20240214,175100,214724486,1980,1980,1980,1980,0
20240214,175000,214724486,1980,1980,1980,1980,0
20240214,174900,214724486,1980,1980,1980,1980,0
20240214,174800,214724486,1980,1980,1980,1980,0
20240214,174700,214724486,1980,1980,1980,1980,0
20240214,174600,214724486,1980,1980,1980,1980,0
20240214,174500,214724486,1980,1980,1980,1980,0
20240214,174400,214724486,1980,1980,1980,1980,0
20240214,174300,214724486,1980,1980,1980,1980,0
20240214,174200,214724486,1980,1980,1980,1980,0
20240214,174100,214724486,1980,1980,1980,1980,0
20240214,174000,214724486,1980,1980,1980,1980,0
20240214,173900,214724486,1980,1980,1980,1980,0
20240214,173800,214724486,1980,1980,1980,1980,0
20240214,173700,214724486,1980,1980,1980,1980,0
20240214,173600,214724486,1980,1980,1980,1980,0
20240214,173500,214724486,1980,1980,1980,1980,0
20240214,173400,214724486,1980,1980,1980,1980,0
20240214,173300,214724486,1980,1980,1980,1980,0
20240214,173200,214724486,1980,1980,1980,1980,0
20240214,173100,214724486,1980,1980,1980,1980,0
20240214,173000,214724486,1980,1980,1980,1980,0
20240214,172900,214724486,1980,1980,1980,1980,0
20240214,172800,214724486,1980,1980,1980,1980,0
20240214,172700,214724486,1980,1980,1980,1980,263
20240214,172600,214724486,1980,1980,1980,1980,0
20240214,172500,214724486,1980,1980,1980,1980,0
20240214,172400,214724486,1980,1980,1980,1980,0
20240214,172300,214724486,1980,1980,1980,1980,0
20240214,172200,214724486,1980,1980,1980,1980,0
20240214,172100,214724486,1980,1980,1980,1980,0
20240214,172000,214724486,1980,1980,1980,1980,0
20240214,171900,214724486,1980,1980,1980,1980,0
20240214,171800,214724486,1980,1980,1980,1980,0
20240214,171700,214724486,1980,1980,1980,1980,0
20240214,171600,214724486,1980,1980,1980,1980,0
20240214,171500,214724486,1980,1980,1980,1980,0
20240214,171400,214724486,1980,1980,1980,1980,0
20240214,171300,214724486,1980,1980,1980,1980,0
20240214,171200,214724486,1980,1980,1980,1980,0
20240214,171100,214724486,1980,1980,1980,1980,0
20240214,171000,214724486,1980,1980,1980,1980,0
20240214,170900,214724486,1980,1980,1980,1980,0
20240214,170800,214724486,1980,1980,1980,1980,0
20240214,170700,214724486,1980,1980,1980,1980,0
20240214,170600,214724486,1980,1980,1980,1980,0
20240214,170500,214724486,1980,1980,1980,1980,0
20240214,170400,214724486,1980,1980,1980,1980,0
20240214,170300,214724486,1980,1980,1980,1980,0
20240214,170200,214724486,1980,1980,1980,1980,0
20240214,170100,214724486,1980,1980,1980,1980,0
20240214,170000,214724486,1980,1980,1980,1980,0
20240214,165900,214724486,1980,1980,1980,1980,0
20240214,165800,214724486,1980,1980,1980,1980,0
20240214,165700,214724486,1980,1980,1980,1980,263
20240214,165600,214724486,1980,1980,1980,1980,0
20240214,165500,214724486,1980,1980,1980,1980,0
20240214,165400,214724486,1980,1980,1980,1980,0
20240214,165300,214724486,1980,1980,1980,1980,0
20240214,165200,214724486,1980,1980,1980,1980,0
20240214,165100,214724486,1980,1980,1980,1980,0
20240214,165000,214724486,1980,1980,1980,1980,0
20240214,164900,214724486,1980,1980,1980,1980,0
20240214,164800,214724486,1980,1980,1980,1980,0
20240214,164700,214724486,1980,1980,1980,1980,0
20240214,164600,214724486,1980,1980,1980,1980,0
20240214,164500,214724486,1980,1980,1980,1980,0
20240214,164400,214724486,1980,1980,1980,1980,0
20240214,164300,214724486,1980,1980,1980,1980,0
20240214,164200,214724486,1980,1980,1980,1980,0
20240214,164100,214724486,1980,1980,1980,1980,0
20240214,164000,214724486,1980,1980,1980,1980,0
20240214,163900,214724486,1980,1980,1980,1980,0
20240214,163800,214724486,1980,1980,1980,1980,0
20240214,163700,214724486,1980,1980,1980,1980,0
20240214,163600,214724486,1980,1980,1980,1980,0
20240214,163500,214724486,1980,1980,1980,1980,0
20240214,163400,214724486,1980,1980,1980,1980,0
20240214,163300,214724486,1980,1980,1980,1980,0
20240214,163200,214724486,1980,1980,1980,1980,0
20240214,163100,214724486,1980,1980,1980,1980,0
20240214,163000,214724486,1980,1980,1980,1980,0
20240214,162900,214724486,1980,1980,1980,1980,0
20240214,162800,214724486,1980,1980,1980,1980,0
20240214,162700,214724486,1980,1980,1980,1980,263
20240214,162600,214724486,1980,1980,1980,1980,0
20240214,162500,214724486,1980,1980,1980,1980,0
20240214,162400,214724486,1980,1980,1980,1980,0
20240214,162300,214724486,1980,1980,1980,1980,0
20240214,162200,214724486,1980,1980,1980,1980,0
20240214,162100,214724486,1980,1980,1980,1980,0
20240214,162000,214724486,1980,1980,1980,1980,0
20240214,161900,214724486,1980,1980,1980,1980,0
20240214,161800,214724486,1980,1980,1980,1980,0
20240214,161700,214724486,1980,1980,1980,1980,0
20240214,161600,214724486,1980,1980,1980,1980,0
20240214,161500,214724486,1980,1980,1980,1980,0
20240214,161400,214724486,1980,1980,1980,1980,0
20240214,161300,214724486,1980,1980,1980,1980,0
20240214,161200,214724486,1980,1980,1980,1980,0
20240214,161100,214724486,1980,1980,1980,1980,0
20240214,161000,214724486,1980,1980,1980,1980,0
20240214,160900,214724486,1980,1980,1980,1980,0
20240214,160800,214724486,1980,1980,1980,1980,0
20240214,160700,214724486,1980,1980,1980,1980,0
20240214,160600,214724486,1980,1980,1980,1980,0
20240214,160500,214724486,1980,1980,1980,1980,0
20240214,160400,214724486,1980,1980,1980,1980,0
20240214,160300,214724486,1980,1980,1980,1980,0
20240214,160200,214724486,1980,1980,1980,1980,0
20240214,160100,214724486,1980,1980,1980,1980,0
20240214,160000,214724486,1980,1980,1980,1980,0
20240214,155900,214724486,1980,1980,1980,1980,0
20240214,155800,214724486,1980,1980,1980,1980,0
20240214,155700,214724486,1980,1980,1980,1980,263
20240214,155600,214724486,1980,1980,1980,1980,0
20240214,155500,214724486,1980,1980,1980,1980,0
20240214,155400,214724486,1980,1980,1980,1980,0
20240214,155300,214724486,1980,1980,1980,1980,0
20240214,155200,214724486,1980,1980,1980,1980,0
20240214,155100,214724486,1980,1980,1980,1980,0
20240214,155000,214724486,1980,1980,1980,1980,0
20240214,154900,214724486,1980,1980,1980,1980,0
20240214,154800,214724486,1980,1980,1980,1980,0
20240214,154700,214724486,1980,1980,1980,1980,0
20240214,154600,214724486,1980,1980,1980,1980,0
20240214,154500,214724486,1980,1980,1980,1980,0
20240214,154400,214724486,1980,1980,1980,1980,0
20240214,154300,214724486,1980,1980,1980,1980,0
20240214,154200,214724486,1980,1980,1980,1980,0
20240214,154100,214724486,1980,1980,1980,1980,0
20240214,154000,214724486,1980,1980,1980,1980,0
20240214,153900,214724486,1980,1980,1980,1980,0
20240214,153800,214724486,1980,1980,1980,1980,0
20240214,153700,214724486,1980,1980,1980,1980,0
20240214,153600,214724486,1980,1980,1980,1980,0
20240214,153500,214724486,1980,1980,1980,1980,0
20240214,153400,214724486,1980,1980,1980,1980,0
20240214,153300,214724486,1980,1980,1980,1980,0
20240214,153200,214724486,1980,1980,1980,1980,0
20240214,153100,214724486,1980,1980,1980,1980,0
20240214,153000,214724486,1980,1980,1980,1980,263
20240214,152900,214203746,1979,1979,1979,1979,0
20240214,152800,214203746,1979,1979,1979,1979,0
20240214,152700,214203746,1979,1979,1979,1979,0
20240214,152600,214203746,1979,1979,1979,1979,0
20240214,152500,214203746,1979,1979,1979,1979,0
20240214,152400,214203746,1979,1979,1979,1979,0
20240214,152300,214203746,1979,1979,1979,1979,0
20240214,152200,214203746,1979,1979,1979,1979,0
20240214,152100,214203746,1979,1979,1979,1979,0
20240214,152000,214203746,1979,1979,1979,1979,0
20240214,151900,214203746,1979,1980,1980,1979,608
20240214,151800,213000513,1980,1980,1980,1980,100
20240214,151700,212802513,1980,1980,1980,1980,24
20240214,151600,212754993,1979,1979,1979,1979,1
20240214,151500,212753014,1979,1979,1979,1979,214
20240214,151400,212329508,1979,1979,1979,1979,50
20240214,151300,212230558,1980,1980,1980,1980,0
20240214,151200,212230558,1980,1980,1980,1980,5
20240214,151100,212220658,1980,1980,1980,1980,0
20240214,151000,212220658,1980,1980,1980,1980,1845
20240214,150900,208567558,1980,1980,1980,1980,0
20240214,150800,208567558,1980,1980,1980,1980,0
20240214,150700,208567558,1980,1980,1980,1980,0
20240214,150600,208567558,1980,1980,1980,1980,0
20240214,150500,208567558,1980,1980,1980,1980,0
20240214,150400,208567558,1980,1980,1980,1980,0
20240214,150300,208567558,1980,1980,1980,1980,0
20240214,150200,208567558,1980,1980,1980,1980,69
20240214,150100,208430938,1979,1979,1979,1979,0
20240214,150000,208430938,1979,1979,1979,1979,0
20240214,145900,208430938,1979,1979,1979,1979,1
20240214,145800,208428959,1979,1979,1979,1979,58
20240214,145700,208314177,1979,1979,1979,1979,0
20240214,145600,208314177,1979,1979,1979,1979,0
20240214,145500,208314177,1979,1979,1979,1979,0
20240214,145400,208314177,1979,1979,1979,1979,0
20240214,145300,208314177,1979,1979,1979,1979,306
20240214,145200,207708603,1980,1980,1980,1980,0
20240214,145100,207708603,1980,1980,1980,1980,0
20240214,145000,207708603,1980,1980,1980,1980,0
20240214,144900,207708603,1980,1980,1980,1980,0
20240214,144800,207708603,1980,1980,1980,1980,10
20240214,144700,207688803,1983,1983,1983,1983,0
20240214,144600,207688803,1983,1983,1983,1983,0
20240214,144500,207688803,1983,1983,1983,1983,0
20240214,144400,207688803,1983,1983,1983,1983,0
20240214,144300,207688803,1983,1983,1983,1983,0
20240214,144200,207688803,1983,1983,1983,1983,0
20240214,144100,207688803,1983,1983,1983,1983,0
20240214,144000,207688803,1983,1983,1983,1983,40
20240214,143900,207609483,1984,1984,1984,1984,5
20240214,143800,207599563,1985,1985,1985,1985,0
20240214,143700,207599563,1985,1985,1985,1985,0
20240214,143600,207599563,1985,1985,1985,1985,0
20240214,143500,207599563,1985,1985,1985,1985,0
20240214,143400,207599563,1985,1985,1985,1985,0
20240214,143300,207599563,1985,1977,1985,1977,702
20240214,143200,206211701,1977,1977,1977,1977,205
20240214,143100,205806416,1977,1977,1977,1977,0
20240214,143000,205806416,1977,1977,1977,1977,0
20240214,142900,205806416,1977,1977,1977,1977,0
20240214,142800,205806416,1977,1977,1977,1977,0
20240214,142700,205806416,1977,1977,1977,1977,2
20240214,142600,205802462,1977,1977,1977,1977,27
20240214,142500,205749083,1977,1977,1977,1977,0
20240214,142400,205749083,1977,1977,1977,1977,1
20240214,142300,205747106,1974,1974,1974,1974,0
20240214,142200,205747106,1974,1976,1976,1974,235
20240214,142100,205283083,1976,1979,1979,1976,1001
20240214,142000,203303942,1980,1980,1980,1980,0
20240214,141900,203303942,1980,1980,1980,1980,0
20240214,141800,203303942,1980,1979,1980,1979,75
20240214,141700,203155516,1979,1979,1979,1979,1688
20240214,141600,199814964,1978,1978,1978,1978,0
20240214,141500,199814964,1978,1980,1980,1978,10
20240214,141400,199795182,1980,1982,1982,1979,1389
20240214,141300,197043970,1984,1984,1984,1984,1
20240214,141200,197041986,1985,1984,1985,1984,2
20240214,141100,197038017,1982,1982,1982,1982,20
20240214,141000,196998377,1982,1982,1982,1982,204
20240214,140900,196594049,1981,1981,1981,1981,10
20240214,140800,196574239,1981,1981,1981,1981,0
20240214,140700,196574239,1981,1981,1981,1981,0
20240214,140600,196574239,1981,1981,1981,1981,0
20240214,140500,196574239,1981,1981,1981,1981,0
20240214,140400,196574239,1981,1981,1981,1981,0
20240214,140300,196574239,1981,1981,1981,1981,0
20240214,140200,196574239,1981,1981,1981,1981,0
20240214,140100,196574239,1981,1981,1981,1981,0
20240214,140000,196574239,1981,1981,1981,1981,0
20240214,135900,196574239,1981,1981,1981,1981,0
20240214,135800,196574239,1981,1981,1981,1981,47
20240214,135700,196481132,1981,1981,1981,1981,0
20240214,135600,196481132,1981,1981,1981,1981,0
20240214,135500,196481132,1981,1981,1981,1981,0
20240214,135400,196481132,1981,1981,1981,1981,0
20240214,135300,196481132,1981,1981,1981,1981,0
20240214,135200,196481132,1981,1981,1981,1981,0
20240214,135100,196481132,1981,1981,1981,1981,0
20240214,135000,196481132,1981,1981,1981,1981,200
20240214,134900,196084932,1981,1981,1981,1981,0
20240214,134800,196084932,1981,1981,1981,1981,0
20240214,134700,196084932,1981,1981,1981,1981,0
20240214,134600,196084932,1981,1981,1981,1981,98
20240214,134500,195890794,1981,1981,1981,1981,1500
20240214,134400,192919294,1980,1980,1980,1980,0
20240214,134300,192919294,1980,1981,1981,1980,1298
20240214,134200,190349247,1981,1981,1981,1981,0
20240214,134100,190349247,1981,1981,1981,1981,0
20240214,134000,190349247,1981,1982,1982,1981,700
20240214,133900,188962389,1983,1983,1983,1983,0
20240214,133800,188962389,1983,1984,1984,1983,2270
20240214,133700,184459474,1983,1983,1983,1983,50
20240214,133600,184360324,1985,1985,1985,1985,0
20240214,133500,184360324,1985,1985,1985,1985,0
20240214,133400,184360324,1985,1985,1985,1985,0
20240214,133300,184360324,1985,1985,1985,1985,0
20240214,133200,184360324,1985,1985,1985,1985,0
20240214,133100,184360324,1985,1985,1985,1985,0
20240214,133000,184360324,1985,1985,1985,1985,0
20240214,132900,184360324,1985,1985,1985,1985,0
20240214,132800,184360324,1985,1985,1985,1985,0
20240214,132700,184360324,1985,1985,1985,1985,0
20240214,132600,184360324,1985,1985,1985,1985,0
20240214,132500,184360324,1985,1985,1985,1985,51
20240214,132400,184259089,1985,1985,1985,1985,50
20240214,132300,184159839,1985,1985,1985,1985,0
20240214,132200,184159839,1985,1985,1985,1985,0
20240214,132100,184159839,1985,1985,1985,1985,20
20240214,132000,184120139,1985,1985,1985,1985,0
20240214,131900,184120139,1985,1985,1985,1985,500
20240214,131800,183127639,1985,1985,1985,1985,0
20240214,131700,183127639,1985,1980,1985,1980,1928
20240214,131600,179306372,1980,1980,1980,1980,44
20240214,131500,179219252,1980,1980,1980,1980,1110
20240214,131400,177021452,1980,1980,1980,1980,10
20240214,131300,177001652,1980,1980,1980,1980,0
20240214,131200,177001652,1980,1980,1980,1980,0
20240214,131100,177001652,1980,1980,1980,1980,10
20240214,131000,176981852,1980,1980,1980,1980,0
20240214,130900,176981852,1980,1980,1980,1980,1
20240214,130800,176979872,1980,1980,1980,1980,0
20240214,130700,176979872,1980,1980,1980,1980,0
20240214,130600,176979872,1980,1980,1980,1980,0
20240214,130500,176979872,1980,1980,1980,1980,1
20240214,130400,176977892,1980,1980,1980,1980,0
20240214,130300,176977892,1980,1980,1980,1980,0
20240214,130200,176977892,1980,1980,1980,1980,105
20240214,130100,176769992,1980,1980,1980,1980,0
20240214,130000,176769992,1980,1980,1980,1980,0
20240214,125900,176769992,1980,1980,1980,1980,0
20240214,125800,176769992,1980,1980,1980,1980,0
20240214,125700,176769992,1980,1980,1980,1980,0
20240214,125600,176769992,1980,1980,1980,1980,0
20240214,125500,176769992,1980,1980,1980,1980,50
20240214,125400,176670992,1980,1980,1980,1980,3
20240214,125300,176665052,1980,1980,1980,1980,0
20240214,125200,176665052,1980,1980,1980,1980,87
20240214,125100,176492792,1980,1980,1980,1980,1
20240214,125000,176490812,1980,1980,1980,1980,0
20240214,124900,176490812,1980,1980,1980,1980,115
20240214,124800,176263112,1982,1982,1982,1982,0
20240214,124700,176263112,1982,1982,1982,1982,0
20240214,124600,176263112,1982,1982,1982,1982,0
20240214,124500,176263112,1982,1982,1982,1982,0
20240214,124400,176263112,1982,1982,1982,1982,0
20240214,124300,176263112,1982,1982,1982,1982,0
20240214,124200,176263112,1982,1982,1982,1982,0
20240214,124100,176263112,1982,1982,1982,1982,0
20240214,124000,176263112,1982,1982,1982,1982,5
20240214,123900,176253202,1982,1982,1982,1982,0
20240214,123800,176253202,1982,1982,1982,1982,40
20240214,123700,176173922,1980,1980,1980,1980,0
20240214,123600,176173922,1980,1980,1980,1980,0
20240214,123500,176173922,1980,1980,1980,1980,0
20240214,123400,176173922,1980,1980,1980,1980,0
20240214,123300,176173922,1980,1980,1980,1980,0
20240214,123200,176173922,1980,1980,1980,1980,0
20240214,123100,176173922,1980,1980,1980,1980,10
20240214,123000,176154122,1980,1980,1980,1980,0
20240214,122900,176154122,1980,1980,1980,1980,2
20240214,122800,176150162,1982,1982,1982,1982,17
20240214,122700,176116468,1982,1982,1982,1982,22
20240214,122600,176072864,1980,1981,1981,1980,2616
20240214,122500,170891626,1985,1985,1985,1985,0
20240214,122400,170891626,1985,1985,1985,1985,0
20240214,122300,170891626,1985,1985,1985,1985,0
20240214,122200,170891626,1985,1985,1985,1985,0
20240214,122100,170891626,1985,1985,1985,1985,0
20240214,122000,170891626,1985,1985,1985,1985,0
20240214,121900,170891626,1985,1985,1985,1985,2
20240214,121800,170887656,1985,1985,1985,1985,0
20240214,121700,170887656,1985,1985,1985,1985,0
20240214,121600,170887656,1985,1985,1985,1985,79
20240214,121500,170730841,1985,1985,1985,1985,52
20240214,121400,170627621,1981,1981,1981,1981,0
20240214,121300,170627621,1981,1982,1982,1981,1698
20240214,121200,167263352,1982,1982,1982,1982,0
20240214,121100,167263352,1982,1982,1982,1982,0
20240214,121000,167263352,1982,1982,1982,1982,0
20240214,120900,167263352,1982,1982,1982,1982,0
20240214,120800,167263352,1982,1982,1982,1982,0
20240214,120700,167263352,1982,1982,1982,1982,0
20240214,120600,167263352,1982,1982,1982,1982,0
20240214,120500,167263352,1982,1982,1982,1982,0
20240214,120400,167263352,1982,1982,1982,1982,18
20240214,120300,167227676,1982,1982,1982,1982,0
20240214,120200,167227676,1982,1982,1982,1982,0
20240214,120100,167227676,1982,1982,1982,1982,0
20240214,120000,167227676,1982,1982,1982,1982,0
20240214,115900,167227676,1982,1982,1982,1982,470
20240214,115800,166296136,1982,1982,1982,1982,0
20240214,115700,166296136,1982,1982,1982,1982,0
20240214,115600,166296136,1982,1982,1982,1982,0
20240214,115500,166296136,1982,1982,1982,1982,0
20240214,115400,166296136,1982,1982,1982,1982,0
20240214,115300,166296136,1982,1982,1982,1982,0
20240214,115200,166296136,1982,1982,1982,1982,0
20240214,115100,166296136,1982,1982,1982,1982,30
20240214,115000,166236676,1982,1983,1983,1982,367
20240214,114900,165509277,1982,1982,1982,1982,0
20240214,114800,165509277,1982,1982,1982,1982,0
20240214,114700,165509277,1982,1983,1983,1982,558
20240214,114600,164403164,1983,1983,1983,1983,0
20240214,114500,164403164,1983,1983,1983,1983,229
20240214,114400,163949057,1983,1983,1983,1983,229
20240214,114300,163494950,1985,1985,1985,1985,0
20240214,114200,163494950,1985,1985,1985,1985,0
20240214,114100,163494950,1985,1985,1985,1985,0
20240214,114000,163494950,1985,1985,1985,1985,0
20240214,113900,163494950,1985,1985,1985,1985,0
20240214,113800,163494950,1985,1985,1985,1985,0
20240214,113700,163494950,1985,1985,1985,1985,965
20240214,113600,161579425,1985,1985,1985,1985,0
20240214,113500,161579425,1985,1985,1985,1985,72
20240214,113400,161436505,1983,1983,1983,1983,0
20240214,113300,161436505,1983,1983,1983,1983,87
20240214,113200,161263984,1982,1982,1982,1982,346
20240214,113100,160578212,1982,1982,1982,1982,1
20240214,113000,160576230,1982,1982,1982,1982,1
20240214,112900,160574248,1983,1983,1983,1983,0
20240214,112800,160574248,1983,1983,1983,1983,0
20240214,112700,160574248,1983,1983,1983,1983,0
20240214,112600,160574248,1983,1983,1983,1983,7
20240214,112500,160560367,1980,1980,1980,1980,0
20240214,112400,160560367,1980,1980,1980,1980,0
20240214,112300,160560367,1980,1980,1980,1980,1
20240214,112200,160558387,1983,1983,1983,1983,0
20240214,112100,160558387,1983,1983,1985,1983,1198
20240214,112000,158181273,1980,1980,1980,1980,0
20240214,111900,158181273,1980,1980,1980,1980,0
20240214,111800,158181273,1980,1980,1980,1980,0
20240214,111700,158181273,1980,1980,1980,1980,275
20240214,111600,157636773,1980,1980,1980,1980,91
20240214,111500,157456593,1980,1980,1980,1980,0
20240214,111400,157456593,1980,1980,1980,1980,0
20240214,111300,157456593,1980,1980,1980,1980,0
20240214,111200,157456593,1980,1980,1980,1980,229
20240214,111100,157003173,1980,1980,1980,1980,0
20240214,111000,157003173,1980,1980,1980,1980,0
20240214,110900,157003173,1980,1980,1980,1980,0
20240214,110800,157003173,1980,1980,1980,1980,0
20240214,110700,157003173,1980,1980,1980,1980,0
20240214,110600,157003173,1980,1980,1980,1980,0
20240214,110500,157003173,1980,1978,1980,1978,1658
20240214,110400,153723275,1978,1978,1978,1978,63
20240214,110300,153598661,1978,1979,1979,1976,1258
20240214,110200,151112426,1980,1980,1980,1980,0
20240214,110100,151112426,1980,1979,1980,1979,42
20240214,110000,151029286,1980,1980,1980,1980,0
20240214,105900,151029286,1980,1980,1980,1980,2
20240214,105800,151025326,1980,1980,1980,1980,0
20240214,105700,151025326,1980,1980,1980,1980,0
20240214,105600,151025326,1980,1980,1980,1980,11
20240214,105500,151003546,1980,1980,1980,1980,10
20240214,105400,150983746,1979,1979,1979,1979,12
20240214,105300,150959998,1980,1980,1980,1980,8
20240214,105200,150944158,1980,1980,1980,1980,10
20240214,105100,150924358,1980,1980,1980,1980,0
20240214,105000,150924358,1980,1980,1980,1980,0
20240214,104900,150924358,1980,1980,1980,1980,0
20240214,104800,150924358,1980,1980,1980,1980,75
20240214,104700,150775858,1979,1979,1979,1979,0
20240214,104600,150775858,1979,1979,1979,1979,0
20240214,104500,150775858,1979,1980,1980,1979,278
20240214,104400,150225595,1984,1981,1984,1981,279
20240214,104300,149672275,1977,1977,1977,1977,28
20240214,104200,149616919,1977,1977,1977,1977,10
20240214,104100,149597149,1977,1977,1977,1977,50
20240214,104000,149498299,1977,1977,1977,1977,12
20240214,103900,149474575,1977,1977,1977,1977,0
20240214,103800,149474575,1977,1971,1977,1971,521
20240214,103700,148447353,1972,1972,1972,1972,10
20240214,103600,148427633,1969,1969,1969,1969,236
20240214,103500,147962949,1969,1969,1969,1969,2001
20240214,103400,144022980,1969,1969,1969,1969,0
20240214,103300,144022980,1969,1969,1969,1969,13
20240214,103200,143997383,1969,1969,1969,1969,0
20240214,103100,143997383,1969,1969,1969,1969,0
20240214,103000,143997383,1969,1969,1969,1969,500
20240214,102900,143012883,1969,1969,1969,1969,3
20240214,102800,143006976,1970,1970,1970,1970,100
20240214,102700,142809976,1970,1970,1970,1970,40
20240214,102600,142731176,1969,1970,1970,1969,51
20240214,102500,142630707,1970,1970,1970,1970,57
20240214,102400,142518417,1970,1970,1970,1970,60
20240214,102300,142400217,1970,1969,1970,1969,862
20240214,102200,140702877,1969,1969,1969,1969,476
20240214,102100,139765633,1970,1970,1970,1970,9
20240214,102000,139747903,1970,1970,1970,1970,0
20240214,101900,139747903,1970,1970,1970,1970,3
20240214,101800,139741993,1971,1971,1971,1971,0
20240214,101700,139741993,1971,1971,1971,1971,1257
20240214,101600,137264446,1971,1971,1971,1971,1
20240214,101500,137262475,1971,1971,1971,1971,80
20240214,101400,137104795,1969,1969,1969,1969,0
20240214,101300,137104795,1969,1969,1969,1969,0
20240214,101200,137104795,1969,1971,1971,1969,1167
20240214,101100,134805663,1972,1972,1972,1972,1608
20240214,101000,131634687,1972,1972,1972,1972,60
20240214,100900,131516367,1972,1971,1972,1971,3
20240214,100800,131510453,1971,1972,1972,1971,196
20240214,100700,131124101,1972,1973,1973,1972,567
20240214,100600,130005672,1973,1973,1973,1973,5
20240214,100500,129995807,1973,1973,1973,1973,0
20240214,100400,129995807,1973,1973,1973,1973,0
20240214,100300,129995807,1973,1973,1973,1973,4
20240214,100200,129987915,1973,1973,1973,1973,0
20240214,100100,129987915,1973,1973,1973,1973,21
20240214,100000,129946482,1973,1973,1973,1973,10
20240214,095900,129926752,1973,1973,1973,1973,4
20240214,095800,129918860,1973,1976,1976,1972,1435
20240214,095700,127088294,1977,1980,1980,1974,977
20240214,095600,125158412,1977,1981,1981,1977,3941
20240214,095500,117356023,1981,1981,1981,1981,5
20240214,095400,117346118,1980,1982,1982,1980,4887
20240214,095300,107666244,1984,1984,1984,1984,3
20240214,095200,107660292,1982,1982,1982,1982,227
20240214,095100,107210378,1987,1987,1987,1987,0
20240214,095000,107210378,1987,1987,1987,1987,0
20240214,094900,107210378,1987,1987,1987,1987,0
20240214,094800,107210378,1987,1987,1987,1987,0
20240214,094700,107210378,1987,1987,1987,1987,70
20240214,094600,107071288,1987,1987,1987,1987,1
20240214,094500,107069301,1981,1981,1981,1981,0
20240214,094400,107069301,1981,1981,1981,1981,68
20240214,094300,106934593,1987,1987,1987,1981,248
20240214,094200,106441937,1987,1987,1987,1987,5
20240214,094100,106432002,1987,1984,1987,1984,327
20240214,094000,105783228,1984,1984,1984,1984,1028
20240214,093900,103743676,1984,1984,1984,1984,15
20240214,093800,103713916,1984,1984,1984,1981,18
20240214,093700,103678210,1981,1981,1984,1981,291
20240214,093600,103101718,1984,1984,1984,1981,1631
20240214,093500,99867314,1984,1984,1984,1981,1469
20240214,093400,96954210,1985,1985,1985,1985,1854
20240214,093300,93274020,1985,1986,1986,1985,228
20240214,093200,92821261,1986,1986,1986,1986,229
20240214,093100,92366467,1987,1987,1987,1987,5
20240214,093000,92356532,1987,1987,1987,1987,54
20240214,092900,92249234,1987,1988,1988,1987,590
20240214,092800,91076772,2000,2000,2000,2000,244
20240214,092700,90588772,2000,2000,2000,2000,28
20240214,092600,90532772,2000,1990,2000,1990,32
20240214,092500,90469072,1990,1987,1990,1987,1240
20240214,092400,88001850,1987,1986,1987,1986,2972
20240214,092300,82096586,1986,1996,1996,1986,3678
20240214,092200,74778558,1996,2005,2005,1996,2222
20240214,092100,70338468,2010,2015,2015,2010,167
20240214,092000,70002613,2020,2020,2020,2020,297
20240214,091900,69402673,2020,2015,2020,2010,1804
20240214,091800,65760428,2020,2015,2020,2015,2640
20240214,091700,60433488,2010,2015,2015,2010,103
20240214,091600,60226268,2015,2010,2015,2010,899
20240214,091500,58419248,2010,2000,2010,2000,403
20240214,091400,57610618,2000,2010,2010,2000,366
20240214,091300,56875018,2000,1999,2000,1999,752
20240214,091200,55371217,1999,1999,1999,1999,0
20240214,091100,55371217,1999,1990,1999,1990,3558
20240214,091000,48290327,1990,1989,1990,1989,2750
20240214,090900,42820576,1990,1989,1990,1989,2792
20240214,090800,37266983,1989,1986,1989,1986,3330
20240214,090700,30650639,1989,1980,1989,1980,607
20240214,090600,29444862,1979,1981,1981,1979,771
20240214,090500,27918419,1981,1981,1981,1979,671
20240214,090400,26590291,1981,1984,1984,1980,2237
20240214,090300,22158798,1985,1985,1985,1985,750
20240214,090200,20670048,1985,1987,1987,1985,2749
20240214,090100,15213211,1987,1987,1989,1987,3272
20240214,090000,8707630,1989,1996,1996,1989,4367