KissMeData/215380/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203500,114684953,1998,1998,1998,1998,429
20240220,203400,114684953,1998,1998,1998,1998,0
20240220,203300,114684953,1998,1998,1998,1998,0
20240220,203200,114684953,1998,1998,1998,1998,0
20240220,203100,114684953,1998,1998,1998,1998,0
20240220,203000,114684953,1998,1998,1998,1998,0
20240220,202900,114684953,1998,1998,1998,1998,0
20240220,202800,114684953,1998,1998,1998,1998,0
20240220,202700,114684953,1998,1998,1998,1998,0
20240220,202600,114684953,1998,1998,1998,1998,0
20240220,202500,114684953,1998,1998,1998,1998,0
20240220,202400,114684953,1998,1998,1998,1998,0
20240220,202300,114684953,1998,1998,1998,1998,0
20240220,202200,114684953,1998,1998,1998,1998,0
20240220,202100,114684953,1998,1998,1998,1998,0
20240220,202000,114684953,1998,1998,1998,1998,0
20240220,201900,114684953,1998,1998,1998,1998,0
20240220,201800,114684953,1998,1998,1998,1998,0
20240220,201700,114684953,1998,1998,1998,1998,0
20240220,201600,114684953,1998,1998,1998,1998,0
20240220,201500,114684953,1998,1998,1998,1998,0
20240220,201400,114684953,1998,1998,1998,1998,0
20240220,201300,114684953,1998,1998,1998,1998,0
20240220,201200,114684953,1998,1998,1998,1998,0
20240220,201100,114684953,1998,1998,1998,1998,0
20240220,201000,114684953,1998,1998,1998,1998,0
20240220,200900,114684953,1998,1998,1998,1998,0
20240220,200800,114684953,1998,1998,1998,1998,0
20240220,200700,114684953,1998,1998,1998,1998,0
20240220,200600,114684953,1998,1998,1998,1998,0
20240220,200500,114684953,1998,1998,1998,1998,429
20240220,200400,114684953,1998,1998,1998,1998,0
20240220,200300,114684953,1998,1998,1998,1998,0
20240220,200200,114684953,1998,1998,1998,1998,0
20240220,200100,114684953,1998,1998,1998,1998,0
20240220,200000,114684953,1998,1998,1998,1998,0
20240220,195900,114684953,1998,1998,1998,1998,0
20240220,195800,114684953,1998,1998,1998,1998,0
20240220,195700,114684953,1998,1998,1998,1998,0
20240220,195600,114684953,1998,1998,1998,1998,0
20240220,195500,114684953,1998,1998,1998,1998,0
20240220,195400,114684953,1998,1998,1998,1998,0
20240220,195300,114684953,1998,1998,1998,1998,0
20240220,195200,114684953,1998,1998,1998,1998,0
20240220,195100,114684953,1998,1998,1998,1998,0
20240220,195000,114684953,1998,1998,1998,1998,0
20240220,194900,114684953,1998,1998,1998,1998,0
20240220,194800,114684953,1998,1998,1998,1998,0
20240220,194700,114684953,1998,1998,1998,1998,0
20240220,194600,114684953,1998,1998,1998,1998,0
20240220,194500,114684953,1998,1998,1998,1998,0
20240220,194400,114684953,1998,1998,1998,1998,0
20240220,194300,114684953,1998,1998,1998,1998,0
20240220,194200,114684953,1998,1998,1998,1998,0
20240220,194100,114684953,1998,1998,1998,1998,0
20240220,194000,114684953,1998,1998,1998,1998,0
20240220,193900,114684953,1998,1998,1998,1998,0
20240220,193800,114684953,1998,1998,1998,1998,0
20240220,193700,114684953,1998,1998,1998,1998,0
20240220,193600,114684953,1998,1998,1998,1998,0
20240220,193500,114684953,1998,1998,1998,1998,429
20240220,193400,114684953,1998,1998,1998,1998,0
20240220,193300,114684953,1998,1998,1998,1998,0
20240220,193200,114684953,1998,1998,1998,1998,0
20240220,193100,114684953,1998,1998,1998,1998,0
20240220,193000,114684953,1998,1998,1998,1998,0
20240220,192900,114684953,1998,1998,1998,1998,0
20240220,192800,114684953,1998,1998,1998,1998,0
20240220,192700,114684953,1998,1998,1998,1998,0
20240220,192600,114684953,1998,1998,1998,1998,0
20240220,192500,114684953,1998,1998,1998,1998,0
20240220,192400,114684953,1998,1998,1998,1998,0
20240220,192300,114684953,1998,1998,1998,1998,0
20240220,192200,114684953,1998,1998,1998,1998,0
20240220,192100,114684953,1998,1998,1998,1998,0
20240220,192000,114684953,1998,1998,1998,1998,0
20240220,191900,114684953,1998,1998,1998,1998,0
20240220,191800,114684953,1998,1998,1998,1998,0
20240220,191700,114684953,1998,1998,1998,1998,0
20240220,191600,114684953,1998,1998,1998,1998,0
20240220,191500,114684953,1998,1998,1998,1998,0
20240220,191400,114684953,1998,1998,1998,1998,0
20240220,191300,114684953,1998,1998,1998,1998,0
20240220,191200,114684953,1998,1998,1998,1998,0
20240220,191100,114684953,1998,1998,1998,1998,0
20240220,191000,114684953,1998,1998,1998,1998,0
20240220,190900,114684953,1998,1998,1998,1998,0
20240220,190800,114684953,1998,1998,1998,1998,0
20240220,190700,114684953,1998,1998,1998,1998,0
20240220,190600,114684953,1998,1998,1998,1998,0
20240220,190500,114684953,1998,1998,1998,1998,429
20240220,190400,114684953,1998,1998,1998,1998,0
20240220,190300,114684953,1998,1998,1998,1998,0
20240220,190200,114684953,1998,1998,1998,1998,0
20240220,190100,114684953,1998,1998,1998,1998,0
20240220,190000,114684953,1998,1998,1998,1998,0
20240220,185900,114684953,1998,1998,1998,1998,0
20240220,185800,114684953,1998,1998,1998,1998,0
20240220,185700,114684953,1998,1998,1998,1998,0
20240220,185600,114684953,1998,1998,1998,1998,0
20240220,185500,114684953,1998,1998,1998,1998,0
20240220,185400,114684953,1998,1998,1998,1998,0
20240220,185300,114684953,1998,1998,1998,1998,0
20240220,185200,114684953,1998,1998,1998,1998,0
20240220,185100,114684953,1998,1998,1998,1998,0
20240220,185000,114684953,1998,1998,1998,1998,0
20240220,184900,114684953,1998,1998,1998,1998,0
20240220,184800,114684953,1998,1998,1998,1998,0
20240220,184700,114684953,1998,1998,1998,1998,0
20240220,184600,114684953,1998,1998,1998,1998,0
20240220,184500,114684953,1998,1998,1998,1998,0
20240220,184400,114684953,1998,1998,1998,1998,0
20240220,184300,114684953,1998,1998,1998,1998,0
20240220,184200,114684953,1998,1998,1998,1998,0
20240220,184100,114684953,1998,1998,1998,1998,0
20240220,184000,114684953,1998,1998,1998,1998,0
20240220,183900,114684953,1998,1998,1998,1998,0
20240220,183800,114684953,1998,1998,1998,1998,0
20240220,183700,114684953,1998,1998,1998,1998,0
20240220,183600,114684953,1998,1998,1998,1998,0
20240220,183500,114684953,1998,1998,1998,1998,429
20240220,183400,114684953,1998,1998,1998,1998,0
20240220,183300,114684953,1998,1998,1998,1998,0
20240220,183200,114684953,1998,1998,1998,1998,0
20240220,183100,114684953,1998,1998,1998,1998,0
20240220,183000,114684953,1998,1998,1998,1998,0
20240220,182900,114684953,1998,1998,1998,1998,0
20240220,182800,114684953,1998,1998,1998,1998,0
20240220,182700,114684953,1998,1998,1998,1998,0
20240220,182600,114684953,1998,1998,1998,1998,0
20240220,182500,114684953,1998,1998,1998,1998,0
20240220,182400,114684953,1998,1998,1998,1998,0
20240220,182300,114684953,1998,1998,1998,1998,0
20240220,182200,114684953,1998,1998,1998,1998,0
20240220,182100,114684953,1998,1998,1998,1998,0
20240220,182000,114684953,1998,1998,1998,1998,0
20240220,181900,114684953,1998,1998,1998,1998,0
20240220,181800,114684953,1998,1998,1998,1998,0
20240220,181700,114684953,1998,1998,1998,1998,0
20240220,181600,114684953,1998,1998,1998,1998,0
20240220,181500,114684953,1998,1998,1998,1998,0
20240220,181400,114684953,1998,1998,1998,1998,0
20240220,181300,114684953,1998,1998,1998,1998,0
20240220,181200,114684953,1998,1998,1998,1998,0
20240220,181100,114684953,1998,1998,1998,1998,0
20240220,181000,114684953,1998,1998,1998,1998,0
20240220,180900,114684953,1998,1998,1998,1998,0
20240220,180800,114684953,1998,1998,1998,1998,0
20240220,180700,114684953,1998,1998,1998,1998,0
20240220,180600,114684953,1998,1998,1998,1998,0
20240220,180500,114684953,1998,1998,1998,1998,429
20240220,180400,114684953,1998,1998,1998,1998,0
20240220,180300,114684953,1998,1998,1998,1998,0
20240220,180200,114684953,1998,1998,1998,1998,0
20240220,180100,114684953,1998,1998,1998,1998,0
20240220,180000,114684953,1998,1998,1998,1998,0
20240220,175900,114684953,1998,1998,1998,1998,0
20240220,175800,114684953,1998,1998,1998,1998,0
20240220,175700,114684953,1998,1998,1998,1998,0
20240220,175600,114684953,1998,1998,1998,1998,0
20240220,175500,114684953,1998,1998,1998,1998,0
20240220,175400,114684953,1998,1998,1998,1998,0
20240220,175300,114684953,1998,1998,1998,1998,0
20240220,175200,114684953,1998,1998,1998,1998,0
20240220,175100,114684953,1998,1998,1998,1998,0
20240220,175000,114684953,1998,1998,1998,1998,0
20240220,174900,114684953,1998,1998,1998,1998,0
20240220,174800,114684953,1998,1998,1998,1998,0
20240220,174700,114684953,1998,1998,1998,1998,0
20240220,174600,114684953,1998,1998,1998,1998,0
20240220,174500,114684953,1998,1998,1998,1998,0
20240220,174400,114684953,1998,1998,1998,1998,0
20240220,174300,114684953,1998,1998,1998,1998,0
20240220,174200,114684953,1998,1998,1998,1998,0
20240220,174100,114684953,1998,1998,1998,1998,0
20240220,174000,114684953,1998,1998,1998,1998,0
20240220,173900,114684953,1998,1998,1998,1998,0
20240220,173800,114684953,1998,1998,1998,1998,0
20240220,173700,114684953,1998,1998,1998,1998,0
20240220,173600,114684953,1998,1998,1998,1998,0
20240220,173500,114684953,1998,1998,1998,1998,429
20240220,173400,114684953,1998,1998,1998,1998,0
20240220,173300,114684953,1998,1998,1998,1998,0
20240220,173200,114684953,1998,1998,1998,1998,0
20240220,173100,114684953,1998,1998,1998,1998,0
20240220,173000,114684953,1998,1998,1998,1998,0
20240220,172900,114684953,1998,1998,1998,1998,0
20240220,172800,114684953,1998,1998,1998,1998,0
20240220,172700,114684953,1998,1998,1998,1998,0
20240220,172600,114684953,1998,1998,1998,1998,0
20240220,172500,114684953,1998,1998,1998,1998,0
20240220,172400,114684953,1998,1998,1998,1998,0
20240220,172300,114684953,1998,1998,1998,1998,0
20240220,172200,114684953,1998,1998,1998,1998,0
20240220,172100,114684953,1998,1998,1998,1998,0
20240220,172000,114684953,1998,1998,1998,1998,0
20240220,171900,114684953,1998,1998,1998,1998,0
20240220,171800,114684953,1998,1998,1998,1998,0
20240220,171700,114684953,1998,1998,1998,1998,0
20240220,171600,114684953,1998,1998,1998,1998,0
20240220,171500,114684953,1998,1998,1998,1998,0
20240220,171400,114684953,1998,1998,1998,1998,0
20240220,171300,114684953,1998,1998,1998,1998,0
20240220,171200,114684953,1998,1998,1998,1998,0
20240220,171100,114684953,1998,1998,1998,1998,0
20240220,171000,114684953,1998,1998,1998,1998,0
20240220,170900,114684953,1998,1998,1998,1998,0
20240220,170800,114684953,1998,1998,1998,1998,0
20240220,170700,114684953,1998,1998,1998,1998,0
20240220,170600,114684953,1998,1998,1998,1998,0
20240220,170500,114684953,1998,1998,1998,1998,429
20240220,170400,114684953,1998,1998,1998,1998,0
20240220,170300,114684953,1998,1998,1998,1998,0
20240220,170200,114684953,1998,1998,1998,1998,0
20240220,170100,114684953,1998,1998,1998,1998,0
20240220,170000,114684953,1998,1998,1998,1998,0
20240220,165900,114684953,1998,1998,1998,1998,0
20240220,165800,114684953,1998,1998,1998,1998,0
20240220,165700,114684953,1998,1998,1998,1998,0
20240220,165600,114684953,1998,1998,1998,1998,0
20240220,165500,114684953,1998,1998,1998,1998,0
20240220,165400,114684953,1998,1998,1998,1998,0
20240220,165300,114684953,1998,1998,1998,1998,0
20240220,165200,114684953,1998,1998,1998,1998,0
20240220,165100,114684953,1998,1998,1998,1998,0
20240220,165000,114684953,1998,1998,1998,1998,0
20240220,164900,114684953,1998,1998,1998,1998,0
20240220,164800,114684953,1998,1998,1998,1998,0
20240220,164700,114684953,1998,1998,1998,1998,0
20240220,164600,114684953,1998,1998,1998,1998,0
20240220,164500,114684953,1998,1998,1998,1998,0
20240220,164400,114684953,1998,1998,1998,1998,0
20240220,164300,114684953,1998,1998,1998,1998,0
20240220,164200,114684953,1998,1998,1998,1998,0
20240220,164100,114684953,1998,1998,1998,1998,0
20240220,164000,114684953,1998,1998,1998,1998,0
20240220,163900,114684953,1998,1998,1998,1998,0
20240220,163800,114684953,1998,1998,1998,1998,0
20240220,163700,114684953,1998,1998,1998,1998,0
20240220,163600,114684953,1998,1998,1998,1998,0
20240220,163500,114684953,1998,1998,1998,1998,429
20240220,163400,114684953,1998,1998,1998,1998,0
20240220,163300,114684953,1998,1998,1998,1998,0
20240220,163200,114684953,1998,1998,1998,1998,0
20240220,163100,114684953,1998,1998,1998,1998,0
20240220,163000,114684953,1998,1998,1998,1998,0
20240220,162900,114684953,1998,1998,1998,1998,0
20240220,162800,114684953,1998,1998,1998,1998,0
20240220,162700,114684953,1998,1998,1998,1998,0
20240220,162600,114684953,1998,1998,1998,1998,0
20240220,162500,114684953,1998,1998,1998,1998,0
20240220,162400,114684953,1998,1998,1998,1998,0
20240220,162300,114684953,1998,1998,1998,1998,0
20240220,162200,114684953,1998,1998,1998,1998,0
20240220,162100,114684953,1998,1998,1998,1998,0
20240220,162000,114684953,1998,1998,1998,1998,0
20240220,161900,114684953,1998,1998,1998,1998,0
20240220,161800,114684953,1998,1998,1998,1998,0
20240220,161700,114684953,1998,1998,1998,1998,0
20240220,161600,114684953,1998,1998,1998,1998,0
20240220,161500,114684953,1998,1998,1998,1998,0
20240220,161400,114684953,1998,1998,1998,1998,0
20240220,161300,114684953,1998,1998,1998,1998,0
20240220,161200,114684953,1998,1998,1998,1998,0
20240220,161100,114684953,1998,1998,1998,1998,0
20240220,161000,114684953,1998,1998,1998,1998,0
20240220,160900,114684953,1998,1998,1998,1998,0
20240220,160800,114684953,1998,1998,1998,1998,0
20240220,160700,114684953,1998,1998,1998,1998,0
20240220,160600,114684953,1998,1998,1998,1998,0
20240220,160500,114684953,1998,1998,1998,1998,429
20240220,160400,114684953,1998,1998,1998,1998,0
20240220,160300,114684953,1998,1998,1998,1998,0
20240220,160200,114684953,1998,1998,1998,1998,0
20240220,160100,114684953,1998,1998,1998,1998,0
20240220,160000,114684953,1998,1998,1998,1998,0
20240220,155900,114684953,1998,1998,1998,1998,0
20240220,155800,114684953,1998,1998,1998,1998,0
20240220,155700,114684953,1998,1998,1998,1998,0
20240220,155600,114684953,1998,1998,1998,1998,0
20240220,155500,114684953,1998,1998,1998,1998,0
20240220,155400,114684953,1998,1998,1998,1998,0
20240220,155300,114684953,1998,1998,1998,1998,0
20240220,155200,114684953,1998,1998,1998,1998,0
20240220,155100,114684953,1998,1998,1998,1998,0
20240220,155000,114684953,1998,1998,1998,1998,0
20240220,154900,114684953,1998,1998,1998,1998,0
20240220,154800,114684953,1998,1998,1998,1998,0
20240220,154700,114684953,1998,1998,1998,1998,0
20240220,154600,114684953,1998,1998,1998,1998,0
20240220,154500,114684953,1998,1998,1998,1998,0
20240220,154400,114684953,1998,1998,1998,1998,0
20240220,154300,114684953,1998,1998,1998,1998,0
20240220,154200,114684953,1998,1998,1998,1998,0
20240220,154100,114684953,1998,1998,1998,1998,0
20240220,154000,114684953,1998,1998,1998,1998,0
20240220,153900,114684953,1998,1998,1998,1998,0
20240220,153800,114684953,1998,1998,1998,1998,0
20240220,153700,114684953,1998,1998,1998,1998,0
20240220,153600,114684953,1998,1998,1998,1998,0
20240220,153500,114684953,1998,1998,1998,1998,429
20240220,153400,114684953,1998,1998,1998,1998,0
20240220,153300,114684953,1998,1998,1998,1998,0
20240220,153200,114684953,1998,1998,1998,1998,0
20240220,153100,114684953,1998,1998,1998,1998,0
20240220,153000,114684953,1998,1998,1998,1998,429
20240220,152900,113827811,2005,2005,2005,2005,0
20240220,152800,113827811,2005,2005,2005,2005,0
20240220,152700,113827811,2005,2005,2005,2005,0
20240220,152600,113827811,2005,2005,2005,2005,0
20240220,152500,113827811,2005,2005,2005,2005,0
20240220,152400,113827811,2005,2005,2005,2005,0
20240220,152300,113827811,2005,2005,2005,2005,0
20240220,152200,113827811,2005,2005,2005,2005,0
20240220,152100,113827811,2005,2005,2005,2005,0
20240220,152000,113827811,2005,2005,2005,2005,0
20240220,151900,113827811,2005,2005,2005,2005,0
20240220,151800,113827811,2005,2005,2005,2005,0
20240220,151700,113827811,2005,2005,2005,2005,12
20240220,151600,113803751,1998,1998,2005,1998,205
20240220,151500,113394154,1999,1999,1999,1999,20
20240220,151400,113354174,2000,2000,2000,2000,54
20240220,151300,113246174,2005,2005,2005,2005,0
20240220,151200,113246174,2005,2005,2005,2005,6
20240220,151100,113234144,1993,1993,1993,1993,0
20240220,151000,113234144,1993,1993,1993,1993,0
20240220,150900,113234144,1993,1993,1993,1993,187
20240220,150800,112861453,2015,2005,2015,2005,500
20240220,150700,111855563,2005,2005,2005,2005,12
20240220,150600,111831503,2005,2005,2005,2005,0
20240220,150500,111831503,2005,2005,2005,2005,24
20240220,150400,111783383,2005,2005,2005,2005,0
20240220,150300,111783383,2005,2005,2005,2005,0
20240220,150200,111783383,2005,2005,2005,2005,4
20240220,150100,111775363,2005,2005,2005,2005,0
20240220,150000,111775363,2005,2005,2005,2005,60
20240220,145900,111655063,1991,1992,1992,1991,230
20240220,145800,111196907,1993,1993,1993,1993,21
20240220,145700,111155054,1993,1993,1993,1993,5
20240220,145600,111145089,2005,2005,2005,2005,0
20240220,145500,111145089,2005,2005,2005,2005,60
20240220,145400,111024789,1999,1999,1999,1999,0
20240220,145300,111024789,1999,1999,1999,1999,0
20240220,145200,111024789,1999,1999,1999,1999,9
20240220,145100,111006798,1999,1999,1999,1999,1
20240220,145000,111004799,1999,1999,1999,1999,26
20240220,144900,110952825,1999,1999,1999,1999,0
20240220,144800,110952825,1999,1999,1999,1999,0
20240220,144700,110952825,1999,1999,1999,1999,5
20240220,144600,110942830,1999,1991,1999,1989,91
20240220,144500,110761758,2010,2010,2010,2010,38
20240220,144400,110685378,2010,2010,2010,2010,0
20240220,144300,110685378,2010,2010,2010,2010,0
20240220,144200,110685378,2010,2000,2010,2000,111
20240220,144100,110463258,2010,2010,2010,2010,187
20240220,144000,110087388,2010,2010,2010,2010,97
20240220,143900,109892418,2005,1997,2005,1997,2800
20240220,143800,104279461,1998,1998,1998,1998,0
20240220,143700,104279461,1998,1998,1998,1998,12
20240220,143600,104255485,1998,1998,1998,1998,1
20240220,143500,104253487,1999,1999,1999,1999,0
20240220,143400,104253487,1999,1999,1999,1999,0
20240220,143300,104253487,1999,1999,1999,1999,0
20240220,143200,104253487,1999,2000,2000,1999,16
20240220,143100,104221498,2000,2000,2000,2000,1
20240220,143000,104219498,1999,1999,1999,1999,11
20240220,142900,104197509,1997,1997,1997,1997,10
20240220,142800,104177539,1998,1998,1998,1998,0
20240220,142700,104177539,1998,1998,1998,1998,0
20240220,142600,104177539,1998,1998,1998,1998,1
20240220,142500,104175541,1992,1992,1992,1992,14
20240220,142400,104147653,1987,1987,1987,1987,0
20240220,142300,104147653,1987,1988,1988,1987,48
20240220,142200,104052273,1992,1992,1992,1992,0
20240220,142100,104052273,1992,1992,1992,1992,1
20240220,142000,104050281,1988,1988,1988,1988,6
20240220,141900,104038353,1988,1988,1988,1988,67
20240220,141800,103905157,1988,1992,1992,1988,101
20240220,141700,103704092,1997,1992,1997,1992,17
20240220,141600,103670168,1992,1992,1992,1992,9
20240220,141500,103652240,1993,1993,1993,1993,999
20240220,141400,101661233,1993,1993,1993,1993,0
20240220,141300,101661233,1993,1993,1993,1993,1
20240220,141200,101659240,1999,1999,1999,1999,0
20240220,141100,101659240,1999,1999,1999,1999,0
20240220,141000,101659240,1999,1999,1999,1999,5
20240220,140900,101649245,1999,1999,1999,1999,0
20240220,140800,101649245,1999,1999,1999,1999,0
20240220,140700,101649245,1999,1994,1999,1994,528
20240220,140600,100596353,2000,2000,2000,2000,0
20240220,140500,100596353,2000,2000,2000,2000,5
20240220,140400,100586353,2000,2000,2000,2000,0
20240220,140300,100586353,2000,2000,2000,2000,0
20240220,140200,100586353,2000,2000,2000,2000,12
20240220,140100,100562353,2000,2000,2000,2000,0
20240220,140000,100562353,2000,2000,2000,2000,84
20240220,135900,100394353,2000,2000,2000,2000,300
20240220,135800,99794353,2005,1999,2005,1999,2013
20240220,135700,95768391,2005,2005,2005,2005,12
20240220,135600,95744331,2005,2005,2005,2005,1
20240220,135500,95742326,1994,2005,2005,1994,127
20240220,135400,95488021,2005,2005,2005,2005,0
20240220,135300,95488021,2005,2005,2005,2005,0
20240220,135200,95488021,2005,2000,2005,2000,49
20240220,135100,95389961,2005,2005,2005,2005,0
20240220,135000,95389961,2005,2005,2005,2005,97
20240220,134900,95195476,1994,2005,2005,1994,508
20240220,134800,94177046,2005,2005,2005,2005,0
20240220,134700,94177046,2005,2005,2005,2005,12
20240220,134600,94152986,2000,2000,2000,2000,1
20240220,134500,94150986,2005,2005,2005,2005,97
20240220,134400,93956501,2000,2000,2000,2000,0
20240220,134300,93956501,2000,2000,2000,2000,0
20240220,134200,93956501,2000,2000,2000,2000,3
20240220,134100,93950501,2005,2005,2005,2005,1
20240220,134000,93948496,2005,2005,2005,2005,97
20240220,133900,93754011,1993,1993,1993,1993,10
20240220,133800,93734081,2005,2005,2005,2005,0
20240220,133700,93734081,2005,2005,2005,2005,12
20240220,133600,93710021,2005,2005,2005,2005,0
20240220,133500,93710021,2005,2005,2005,2005,97
20240220,133400,93515536,2005,2005,2005,2005,0
20240220,133300,93515536,2005,2005,2005,2005,0
20240220,133200,93515536,2005,2005,2005,2005,4
20240220,133100,93507516,2005,2005,2005,2005,1
20240220,133000,93505511,2010,2010,2010,2010,0
20240220,132900,93505511,2010,2010,2010,2010,0
20240220,132800,93505511,2010,2010,2010,2010,0
20240220,132700,93505511,2010,2010,2010,2010,0
20240220,132600,93505511,2010,2010,2010,2010,0
20240220,132500,93505511,2010,2010,2010,2010,22
20240220,132400,93461291,2010,2010,2010,2010,0
20240220,132300,93461291,2010,2010,2010,2010,0
20240220,132200,93461291,2010,2010,2010,2010,12
20240220,132100,93437171,2010,2010,2010,2010,1
20240220,132000,93435161,2010,2010,2010,2010,0
20240220,131900,93435161,2010,2010,2010,2010,0
20240220,131800,93435161,2010,2010,2010,2010,0
20240220,131700,93435161,2010,1991,2010,1987,390
20240220,131600,92659838,1991,1991,1991,1991,221
20240220,131500,92219827,2000,1992,2000,1992,104
20240220,131400,92012203,1991,1993,1993,1991,206
20240220,131300,91602011,1994,1998,1998,1994,1303
20240220,131200,89003462,1998,1998,1998,1998,0
20240220,131100,89003462,1998,1998,1998,1998,0
20240220,131000,89003462,1998,1998,1998,1998,0
20240220,130900,89003462,1998,1998,1998,1998,0
20240220,130800,89003462,1998,2005,2005,1998,62
20240220,130700,88879565,2015,2015,2015,2015,0
20240220,130600,88879565,2015,2015,2015,2015,0
20240220,130500,88879565,2015,2015,2015,2015,0
20240220,130400,88879565,2015,2015,2015,2015,0
20240220,130300,88879565,2015,2015,2015,2015,5
20240220,130200,88869490,2015,2015,2015,2015,0
20240220,130100,88869490,2015,2015,2015,2015,0
20240220,130000,88869490,2015,2015,2015,2015,0
20240220,125900,88869490,2015,2015,2015,2015,0
20240220,125800,88869490,2015,2015,2015,2015,0
20240220,125700,88869490,2015,2015,2015,2015,0
20240220,125600,88869490,2015,2015,2015,2015,1
20240220,125500,88867475,2015,2015,2015,2015,97
20240220,125400,88672020,2015,2015,2015,2015,0
20240220,125300,88672020,2015,2015,2015,2015,0
20240220,125200,88672020,2015,2015,2015,2015,12
20240220,125100,88647840,2015,2015,2015,2015,1
20240220,125000,88645825,2015,2015,2015,2015,97
20240220,124900,88450370,2015,2015,2015,2015,0
20240220,124800,88450370,2015,2015,2015,2015,0
20240220,124700,88450370,2015,2010,2015,2010,18
20240220,124600,88414125,2015,2015,2015,2015,1
20240220,124500,88412110,2015,2015,2015,2015,97
20240220,124400,88216655,2010,2010,2010,2010,0
20240220,124300,88216655,2010,2010,2010,2010,0
20240220,124200,88216655,2010,2010,2010,2010,5
20240220,124100,88206605,2010,2010,2010,2010,1
20240220,124000,88204595,2005,2010,2010,2005,293
20240220,123900,87617125,2005,2005,2005,2005,2
20240220,123800,87613115,2010,2010,2010,2010,0
20240220,123700,87613115,2010,2010,2010,2010,13
20240220,123600,87586985,2010,2010,2010,2010,1
20240220,123500,87584975,2015,2015,2015,2015,97
20240220,123400,87389520,2015,2015,2015,2015,0
20240220,123300,87389520,2015,2015,2015,2015,0
20240220,123200,87389520,2015,2015,2015,2015,13
20240220,123100,87363325,2015,2015,2015,2015,0
20240220,123000,87363325,2015,2015,2015,2015,98
20240220,122900,87165855,2015,2010,2015,2010,2
20240220,122800,87161830,2015,2010,2015,2010,907
20240220,122700,85338700,2010,2005,2010,2005,2
20240220,122600,85334685,2010,2005,2010,2005,2
20240220,122500,85330670,2010,2005,2010,2005,49
20240220,122400,85232415,2005,2005,2005,2005,0
20240220,122300,85232415,2005,2005,2005,2005,0
20240220,122200,85232415,2005,2005,2005,2005,12
20240220,122100,85208355,2005,2005,2005,2005,1
20240220,122000,85206350,2010,2010,2010,2010,0
20240220,121900,85206350,2010,2010,2010,2010,0
20240220,121800,85206350,2010,2010,2010,2010,0
20240220,121700,85206350,2010,2010,2010,2010,12
20240220,121600,85182230,2005,2005,2005,2005,0
20240220,121500,85182230,2005,2005,2005,2005,6
20240220,121400,85170200,2010,2010,2010,2010,0
20240220,121300,85170200,2010,2010,2010,2010,0
20240220,121200,85170200,2010,2010,2010,2010,12
20240220,121100,85146080,2010,2010,2010,2010,0
20240220,121000,85146080,2010,2010,2010,2010,97
20240220,120900,84951110,2010,2010,2010,2010,0
20240220,120800,84951110,2010,2010,2010,2010,0
20240220,120700,84951110,2010,2010,2010,2010,12
20240220,120600,84926990,2010,1996,2010,1994,202
20240220,120500,84523946,2010,2010,2010,2010,97
20240220,120400,84328976,2010,2010,2010,2010,0
20240220,120300,84328976,2010,2010,2010,2010,0
20240220,120200,84328976,2010,2010,2010,2010,12
20240220,120100,84304856,2010,2010,2010,2010,1
20240220,120000,84302846,2005,2005,2005,2005,42
20240220,115900,84218636,2005,2005,2005,2005,0
20240220,115800,84218636,2005,2005,2005,2005,0
20240220,115700,84218636,2005,2005,2005,2005,12
20240220,115600,84194576,2005,2005,2005,2005,1
20240220,115500,84192571,2005,2005,2005,2005,97
20240220,115400,83998086,2005,2005,2005,2005,0
20240220,115300,83998086,2005,2005,2005,2005,0
20240220,115200,83998086,2005,2005,2005,2005,12
20240220,115100,83974026,2005,2005,2005,2005,0
20240220,115000,83974026,2005,2005,2005,2005,0
20240220,114900,83974026,2005,2005,2005,2005,0
20240220,114800,83974026,2005,2005,2005,2005,0
20240220,114700,83974026,2005,2005,2005,2005,0
20240220,114600,83974026,2005,2005,2005,2005,1
20240220,114500,83972021,2005,2005,2005,2005,19
20240220,114400,83933926,2005,2005,2005,2005,0
20240220,114300,83933926,2005,2005,2005,2005,1
20240220,114200,83931921,2005,2000,2005,1995,142
20240220,114100,83648331,2005,2005,2005,2005,1
20240220,114000,83646326,2005,2005,2005,2005,97
20240220,113900,83451841,2005,2005,2005,2005,0
20240220,113800,83451841,2005,2005,2005,2005,0
20240220,113700,83451841,2005,2005,2005,2005,13
20240220,113600,83425776,2005,2005,2005,2005,0
20240220,113500,83425776,2005,2005,2005,2005,97
20240220,113400,83231291,2005,2005,2005,2005,0
20240220,113300,83231291,2005,2005,2005,2005,0
20240220,113200,83231291,2005,2005,2005,2005,12
20240220,113100,83207231,2005,1995,2005,1995,501
20240220,113000,82207726,1995,2005,2005,1995,98
20240220,112900,82011246,2005,2005,2005,2005,0
20240220,112800,82011246,2005,2005,2005,2005,0
20240220,112700,82011246,2005,2005,2005,2005,12
20240220,112600,81987186,2005,2005,2005,2005,1
20240220,112500,81985181,2005,2005,2005,2005,97
20240220,112400,81790696,2005,2005,2005,2005,100
20240220,112300,81590196,2005,2005,2005,2005,0
20240220,112200,81590196,2005,2005,2005,2005,12
20240220,112100,81566136,2005,2005,2005,2005,1
20240220,112000,81564131,2005,2005,2005,2005,97
20240220,111900,81369646,2005,2005,2005,2005,0
20240220,111800,81369646,2005,2005,2005,2005,0
20240220,111700,81369646,2005,2005,2005,2005,12
20240220,111600,81345586,2005,2005,2005,2005,1
20240220,111500,81343581,2005,2005,2005,2005,97
20240220,111400,81149096,2005,2005,2005,2005,0
20240220,111300,81149096,2005,2005,2005,2005,0
20240220,111200,81149096,2005,2005,2005,2005,12
20240220,111100,81125036,1994,1994,1994,1994,40
20240220,111000,81045276,1994,1995,1995,1994,478
20240220,110900,80092046,1995,1995,1995,1995,15
20240220,110800,80062121,1995,1995,1995,1995,61
20240220,110700,79940426,2005,2005,2005,2005,12
20240220,110600,79916366,2005,2005,2005,2005,1
20240220,110500,79914361,2005,2005,2005,2005,97
20240220,110400,79719876,2005,2005,2005,2005,0
20240220,110300,79719876,2005,2005,2005,2005,0
20240220,110200,79719876,2005,2005,2005,2005,12
20240220,110100,79695816,2005,2005,2005,2005,1
20240220,110000,79693811,2005,2005,2005,2005,97
20240220,105900,79499326,2005,2005,2005,2005,0
20240220,105800,79499326,2005,2005,2005,2005,988
20240220,105700,77518386,2005,2005,2005,2005,3
20240220,105600,77512371,2010,2010,2010,2010,1
20240220,105500,77510361,2020,2020,2020,2020,1
20240220,105400,77508341,2015,2015,2015,2015,350
20240220,105300,76803091,2030,2015,2030,2015,150
20240220,105200,76498726,2030,2030,2030,2030,0
20240220,105100,76498726,2030,2025,2030,2015,101
20240220,105000,76295131,2030,2030,2030,2030,7
20240220,104900,76280921,2030,2030,2030,2030,0
20240220,104800,76280921,2030,2030,2035,2030,511
20240220,104700,75243546,2035,2035,2035,2035,0
20240220,104600,75243546,2035,2035,2035,2035,0
20240220,104500,75243546,2035,2030,2035,2030,50
20240220,104400,75141971,2030,2025,2035,2005,1619
20240220,104300,71872566,2020,2020,2025,2015,2384
20240220,104200,67054016,2005,2005,2020,1994,4716
20240220,104100,57554532,2010,2005,2010,2005,121
20240220,104000,57311667,1998,2005,2005,1998,98
20240220,103900,57115184,2005,2000,2005,2000,800
20240220,103800,55512134,1996,1996,1996,1996,8
20240220,103700,55496166,2000,2000,2000,2000,12
20240220,103600,55472166,2000,2000,2000,2000,1
20240220,103500,55470166,2005,2005,2005,2005,97
20240220,103400,55275681,2005,2005,2005,2005,0
20240220,103300,55275681,2005,2005,2005,2005,0
20240220,103200,55275681,2005,2005,2005,2005,172
20240220,103100,54930821,2005,2005,2005,2005,107
20240220,103000,54716286,2005,2005,2005,2005,97
20240220,102900,54521801,2005,2005,2005,2005,0
20240220,102800,54521801,2005,2005,2005,2005,0
20240220,102700,54521801,2005,2005,2005,2005,12
20240220,102600,54497741,2005,2005,2005,2005,2
20240220,102500,54493731,2005,2005,2005,2005,0
20240220,102400,54493731,2005,2005,2005,2005,0
20240220,102300,54493731,2005,2005,2005,2005,0
20240220,102200,54493731,2005,2005,2005,2005,13
20240220,102100,54467666,2000,2000,2000,2000,119
20240220,102000,54229666,2000,2000,2000,2000,97
20240220,101900,54035666,2000,2000,2000,2000,0
20240220,101800,54035666,2000,2000,2000,2000,0
20240220,101700,54035666,2000,2000,2000,2000,12
20240220,101600,54011666,1999,1999,1999,1999,0
20240220,101500,54011666,1999,1999,1999,1999,30
20240220,101400,53951696,1990,1990,1990,1990,0
20240220,101300,53951696,1990,1990,1990,1990,200
20240220,101200,53553696,2000,2000,2000,2000,12
20240220,101100,53529696,1990,1990,1990,1990,3
20240220,101000,53523726,2000,2000,2000,2000,0
20240220,100900,53523726,2000,2000,2000,2000,0
20240220,100800,53523726,2000,2000,2000,2000,0
20240220,100700,53523726,2000,2000,2000,2000,12
20240220,100600,53499726,2000,2000,2000,2000,0
20240220,100500,53499726,2000,2000,2000,2000,97
20240220,100400,53305726,2000,2000,2000,2000,1
20240220,100300,53303726,2000,2000,2000,2000,0
20240220,100200,53303726,2000,2000,2000,2000,18
20240220,100100,53267726,2000,2000,2000,2000,1
20240220,100000,53265726,2000,2000,2000,2000,97
20240220,095900,53071726,1999,1999,1999,1999,0
20240220,095800,53071726,1999,1999,1999,1999,0
20240220,095700,53071726,1999,1999,1999,1999,12
20240220,095600,53047738,1999,1999,1999,1999,0
20240220,095500,53047738,1999,1989,1999,1989,1213
20240220,095400,50634111,1989,1990,1990,1989,384
20240220,095300,49870206,1989,1995,1995,1989,2000
20240220,095200,45887439,2000,2000,2000,2000,12
20240220,095100,45863439,2000,1996,2000,1996,1622
20240220,095000,42625587,1997,1997,1997,1997,660
20240220,094900,41307567,1997,1997,1997,1997,232
20240220,094800,40844263,1997,1997,1997,1997,6
20240220,094700,40832281,2005,2005,2005,2005,12
20240220,094600,40808221,2005,2005,2005,2005,0
20240220,094500,40808221,2005,2005,2005,2005,197
20240220,094400,40413236,2005,2005,2005,2005,0
20240220,094300,40413236,2005,2005,2005,2005,0
20240220,094200,40413236,2005,2005,2005,2005,12
20240220,094100,40389176,1998,1999,1999,1998,407
20240220,094000,39575989,1999,2005,2005,1999,108
20240220,093900,39359507,2005,2005,2005,2005,0
20240220,093800,39359507,2005,2005,2005,2005,25
20240220,093700,39309382,2005,2005,2005,2005,2
20240220,093600,39305372,2005,2005,2005,2005,2
20240220,093500,39301362,2005,2005,2005,2005,5
20240220,093400,39291337,1997,2005,2005,1997,1503
20240220,093300,36283408,2010,2010,2010,2010,544
20240220,093200,35189968,2015,2015,2015,2015,2
20240220,093100,35185938,2015,2015,2015,2015,2
20240220,093000,35181908,2015,2015,2015,2015,224
20240220,092900,34730548,2015,2010,2015,2010,333
20240220,092800,34061003,2010,2010,2015,2010,456
20240220,092700,33144188,2010,2010,2010,2005,1751
20240220,092600,29632473,2000,2010,2010,2000,402
20240220,092500,28828453,2010,2010,2010,2010,0
20240220,092400,28828453,2010,2005,2010,2005,110
20240220,092300,28607888,2010,2005,2010,2005,418
20240220,092200,27769788,2010,2015,2015,2010,1712
20240220,092100,24328658,2015,2015,2015,2010,13
20240220,092000,24302513,2010,2010,2010,2010,2
20240220,091900,24298493,2020,2010,2020,2010,524
20240220,091800,23245123,2020,2010,2020,2010,428
20240220,091700,22384793,2020,2020,2020,2010,382
20240220,091600,21615168,2020,2015,2020,2015,1822
20240220,091500,17943828,2020,2015,2020,2015,547
20240220,091400,16841618,2015,2015,2015,2010,10
20240220,091300,16821483,2015,2010,2015,2010,1294
20240220,091200,14220468,2010,2010,2010,2010,3
20240220,091100,14214438,2000,2010,2010,2000,99
20240220,091000,14015468,2010,1997,2010,1993,551
20240220,090900,12915075,2010,2005,2010,2005,2162
20240220,090800,8570505,1995,2005,2010,1995,307
20240220,090700,7957133,2010,2010,2010,2005,6
20240220,090600,7945088,2010,2010,2010,2010,40
20240220,090500,7864688,2010,2010,2010,2010,262
20240220,090400,7338068,2010,2005,2010,2005,1970
20240220,090300,3388108,2000,2005,2005,2000,53
20240220,090200,3281848,2010,2005,2010,2005,117
20240220,090100,3047198,1999,1999,1999,1999,133
20240220,090000,2781331,1986,1986,1986,1986,1351