215380/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203500,807814960,1991,1991,1991,1991,5104
20240906,203400,807814960,1991,1991,1991,1991,0
20240906,203300,807814960,1991,1991,1991,1991,0
20240906,203200,807814960,1991,1991,1991,1991,0
20240906,203100,807814960,1991,1991,1991,1991,0
20240906,203000,807814960,1991,1991,1991,1991,0
20240906,202900,807814960,1991,1991,1991,1991,0
20240906,202800,807814960,1991,1991,1991,1991,0
20240906,202700,807814960,1991,1991,1991,1991,0
20240906,202600,807814960,1991,1991,1991,1991,0
20240906,202500,807814960,1991,1991,1991,1991,0
20240906,202400,807814960,1991,1991,1991,1991,0
20240906,202300,807814960,1991,1991,1991,1991,0
20240906,202200,807814960,1991,1991,1991,1991,0
20240906,202100,807814960,1991,1991,1991,1991,0
20240906,202000,807814960,1991,1991,1991,1991,0
20240906,201900,807814960,1991,1991,1991,1991,0
20240906,201800,807814960,1991,1991,1991,1991,0
20240906,201700,807814960,1991,1991,1991,1991,0
20240906,201600,807814960,1991,1991,1991,1991,0
20240906,201500,807814960,1991,1991,1991,1991,0
20240906,201400,807814960,1991,1991,1991,1991,0
20240906,201300,807814960,1991,1991,1991,1991,0
20240906,201200,807814960,1991,1991,1991,1991,0
20240906,201100,807814960,1991,1991,1991,1991,0
20240906,201000,807814960,1991,1991,1991,1991,0
20240906,200900,807814960,1991,1991,1991,1991,0
20240906,200800,807814960,1991,1991,1991,1991,0
20240906,200700,807814960,1991,1991,1991,1991,0
20240906,200600,807814960,1991,1991,1991,1991,0
20240906,200500,807814960,1991,1991,1991,1991,5104
20240906,200400,807814960,1991,1991,1991,1991,0
20240906,200300,807814960,1991,1991,1991,1991,0
20240906,200200,807814960,1991,1991,1991,1991,0
20240906,200100,807814960,1991,1991,1991,1991,0
20240906,200000,807814960,1991,1991,1991,1991,0
20240906,195900,807814960,1991,1991,1991,1991,0
20240906,195800,807814960,1991,1991,1991,1991,0
20240906,195700,807814960,1991,1991,1991,1991,0
20240906,195600,807814960,1991,1991,1991,1991,0
20240906,195500,807814960,1991,1991,1991,1991,0
20240906,195400,807814960,1991,1991,1991,1991,0
20240906,195300,807814960,1991,1991,1991,1991,0
20240906,195200,807814960,1991,1991,1991,1991,0
20240906,195100,807814960,1991,1991,1991,1991,0
20240906,195000,807814960,1991,1991,1991,1991,0
20240906,194900,807814960,1991,1991,1991,1991,0
20240906,194800,807814960,1991,1991,1991,1991,0
20240906,194700,807814960,1991,1991,1991,1991,0
20240906,194600,807814960,1991,1991,1991,1991,0
20240906,194500,807814960,1991,1991,1991,1991,0
20240906,194400,807814960,1991,1991,1991,1991,0
20240906,194300,807814960,1991,1991,1991,1991,0
20240906,194200,807814960,1991,1991,1991,1991,0
20240906,194100,807814960,1991,1991,1991,1991,0
20240906,194000,807814960,1991,1991,1991,1991,0
20240906,193900,807814960,1991,1991,1991,1991,0
20240906,193800,807814960,1991,1991,1991,1991,0
20240906,193700,807814960,1991,1991,1991,1991,0
20240906,193600,807814960,1991,1991,1991,1991,0
20240906,193500,807814960,1991,1991,1991,1991,5104
20240906,193400,807814960,1991,1991,1991,1991,0
20240906,193300,807814960,1991,1991,1991,1991,0
20240906,193200,807814960,1991,1991,1991,1991,0
20240906,193100,807814960,1991,1991,1991,1991,0
20240906,193000,807814960,1991,1991,1991,1991,0
20240906,192900,807814960,1991,1991,1991,1991,0
20240906,192800,807814960,1991,1991,1991,1991,0
20240906,192700,807814960,1991,1991,1991,1991,0
20240906,192600,807814960,1991,1991,1991,1991,0
20240906,192500,807814960,1991,1991,1991,1991,0
20240906,192400,807814960,1991,1991,1991,1991,0
20240906,192300,807814960,1991,1991,1991,1991,0
20240906,192200,807814960,1991,1991,1991,1991,0
20240906,192100,807814960,1991,1991,1991,1991,0
20240906,192000,807814960,1991,1991,1991,1991,0
20240906,191900,807814960,1991,1991,1991,1991,0
20240906,191800,807814960,1991,1991,1991,1991,0
20240906,191700,807814960,1991,1991,1991,1991,0
20240906,191600,807814960,1991,1991,1991,1991,0
20240906,191500,807814960,1991,1991,1991,1991,0
20240906,191400,807814960,1991,1991,1991,1991,0
20240906,191300,807814960,1991,1991,1991,1991,0
20240906,191200,807814960,1991,1991,1991,1991,0
20240906,191100,807814960,1991,1991,1991,1991,0
20240906,191000,807814960,1991,1991,1991,1991,0
20240906,190900,807814960,1991,1991,1991,1991,0
20240906,190800,807814960,1991,1991,1991,1991,0
20240906,190700,807814960,1991,1991,1991,1991,0
20240906,190600,807814960,1991,1991,1991,1991,0
20240906,190500,807814960,1991,1991,1991,1991,5104
20240906,190400,807814960,1991,1991,1991,1991,0
20240906,190300,807814960,1991,1991,1991,1991,0
20240906,190200,807814960,1991,1991,1991,1991,0
20240906,190100,807814960,1991,1991,1991,1991,0
20240906,190000,807814960,1991,1991,1991,1991,0
20240906,185900,807814960,1991,1991,1991,1991,0
20240906,185800,807814960,1991,1991,1991,1991,0
20240906,185700,807814960,1991,1991,1991,1991,0
20240906,185600,807814960,1991,1991,1991,1991,0
20240906,185500,807814960,1991,1991,1991,1991,0
20240906,185400,807814960,1991,1991,1991,1991,0
20240906,185300,807814960,1991,1991,1991,1991,0
20240906,185200,807814960,1991,1991,1991,1991,0
20240906,185100,807814960,1991,1991,1991,1991,0
20240906,185000,807814960,1991,1991,1991,1991,0
20240906,184900,807814960,1991,1991,1991,1991,0
20240906,184800,807814960,1991,1991,1991,1991,0
20240906,184700,807814960,1991,1991,1991,1991,0
20240906,184600,807814960,1991,1991,1991,1991,0
20240906,184500,807814960,1991,1991,1991,1991,0
20240906,184400,807814960,1991,1991,1991,1991,0
20240906,184300,807814960,1991,1991,1991,1991,0
20240906,184200,807814960,1991,1991,1991,1991,0
20240906,184100,807814960,1991,1991,1991,1991,0
20240906,184000,807814960,1991,1991,1991,1991,0
20240906,183900,807814960,1991,1991,1991,1991,0
20240906,183800,807814960,1991,1991,1991,1991,0
20240906,183700,807814960,1991,1991,1991,1991,0
20240906,183600,807814960,1991,1991,1991,1991,0
20240906,183500,807814960,1991,1991,1991,1991,5104
20240906,183400,807814960,1991,1991,1991,1991,0
20240906,183300,807814960,1991,1991,1991,1991,0
20240906,183200,807814960,1991,1991,1991,1991,0
20240906,183100,807814960,1991,1991,1991,1991,0
20240906,183000,807814960,1991,1991,1991,1991,0
20240906,182900,807814960,1991,1991,1991,1991,0
20240906,182800,807814960,1991,1991,1991,1991,0
20240906,182700,807814960,1991,1991,1991,1991,0
20240906,182600,807814960,1991,1991,1991,1991,0
20240906,182500,807814960,1991,1991,1991,1991,0
20240906,182400,807814960,1991,1991,1991,1991,0
20240906,182300,807814960,1991,1991,1991,1991,0
20240906,182200,807814960,1991,1991,1991,1991,0
20240906,182100,807814960,1991,1991,1991,1991,0
20240906,182000,807814960,1991,1991,1991,1991,0
20240906,181900,807814960,1991,1991,1991,1991,0
20240906,181800,807814960,1991,1991,1991,1991,0
20240906,181700,807814960,1991,1991,1991,1991,0
20240906,181600,807814960,1991,1991,1991,1991,0
20240906,181500,807814960,1991,1991,1991,1991,0
20240906,181400,807814960,1991,1991,1991,1991,0
20240906,181300,807814960,1991,1991,1991,1991,0
20240906,181200,807814960,1991,1991,1991,1991,0
20240906,181100,807814960,1991,1991,1991,1991,0
20240906,181000,807814960,1991,1991,1991,1991,0
20240906,180900,807814960,1991,1991,1991,1991,0
20240906,180800,807814960,1991,1991,1991,1991,0
20240906,180700,807814960,1991,1991,1991,1991,0
20240906,180600,807814960,1991,1991,1991,1991,0
20240906,180500,807814960,1991,1991,1991,1991,5104
20240906,180400,807814960,1991,1991,1991,1991,0
20240906,180300,807814960,1991,1991,1991,1991,0
20240906,180200,807814960,1991,1991,1991,1991,0
20240906,180100,807814960,1991,1991,1991,1991,0
20240906,180000,807814960,1991,1991,1991,1991,0
20240906,175900,807814960,1991,1991,1991,1991,0
20240906,175800,807814960,1991,1991,1991,1991,0
20240906,175700,807814960,1991,1991,1991,1991,0
20240906,175600,807814960,1991,1991,1991,1991,0
20240906,175500,807814960,1991,1991,1991,1991,0
20240906,175400,807814960,1991,1991,1991,1991,0
20240906,175300,807814960,1991,1991,1991,1991,0
20240906,175200,807814960,1991,1991,1991,1991,0
20240906,175100,807814960,1991,1991,1991,1991,0
20240906,175000,807814960,1991,1991,1991,1991,0
20240906,174900,807814960,1991,1991,1991,1991,0
20240906,174800,807814960,1991,1991,1991,1991,0
20240906,174700,807814960,1991,1991,1991,1991,0
20240906,174600,807814960,1991,1991,1991,1991,0
20240906,174500,807814960,1991,1991,1991,1991,0
20240906,174400,807814960,1991,1991,1991,1991,0
20240906,174300,807814960,1991,1991,1991,1991,0
20240906,174200,807814960,1991,1991,1991,1991,0
20240906,174100,807814960,1991,1991,1991,1991,0
20240906,174000,807814960,1991,1991,1991,1991,0
20240906,173900,807814960,1991,1991,1991,1991,0
20240906,173800,807814960,1991,1991,1991,1991,0
20240906,173700,807814960,1991,1991,1991,1991,0
20240906,173600,807814960,1991,1991,1991,1991,0
20240906,173500,807814960,1991,1991,1991,1991,5104
20240906,173400,807814960,1991,1991,1991,1991,0
20240906,173300,807814960,1991,1991,1991,1991,0
20240906,173200,807814960,1991,1991,1991,1991,0
20240906,173100,807814960,1991,1991,1991,1991,0
20240906,173000,807814960,1991,1991,1991,1991,0
20240906,172900,807814960,1991,1991,1991,1991,0
20240906,172800,807814960,1991,1991,1991,1991,0
20240906,172700,807814960,1991,1991,1991,1991,0
20240906,172600,807814960,1991,1991,1991,1991,0
20240906,172500,807814960,1991,1991,1991,1991,0
20240906,172400,807814960,1991,1991,1991,1991,0
20240906,172300,807814960,1991,1991,1991,1991,0
20240906,172200,807814960,1991,1991,1991,1991,0
20240906,172100,807814960,1991,1991,1991,1991,0
20240906,172000,807814960,1991,1991,1991,1991,0
20240906,171900,807814960,1991,1991,1991,1991,0
20240906,171800,807814960,1991,1991,1991,1991,0
20240906,171700,807814960,1991,1991,1991,1991,0
20240906,171600,807814960,1991,1991,1991,1991,0
20240906,171500,807814960,1991,1991,1991,1991,0
20240906,171400,807814960,1991,1991,1991,1991,0
20240906,171300,807814960,1991,1991,1991,1991,0
20240906,171200,807814960,1991,1991,1991,1991,0
20240906,171100,807814960,1991,1991,1991,1991,0
20240906,171000,807814960,1991,1991,1991,1991,0
20240906,170900,807814960,1991,1991,1991,1991,0
20240906,170800,807814960,1991,1991,1991,1991,0
20240906,170700,807814960,1991,1991,1991,1991,0
20240906,170600,807814960,1991,1991,1991,1991,0
20240906,170500,807814960,1991,1991,1991,1991,5104
20240906,170400,807814960,1991,1991,1991,1991,0
20240906,170300,807814960,1991,1991,1991,1991,0
20240906,170200,807814960,1991,1991,1991,1991,0
20240906,170100,807814960,1991,1991,1991,1991,0
20240906,170000,807814960,1991,1991,1991,1991,0
20240906,165900,807814960,1991,1991,1991,1991,0
20240906,165800,807814960,1991,1991,1991,1991,0
20240906,165700,807814960,1991,1991,1991,1991,0
20240906,165600,807814960,1991,1991,1991,1991,0
20240906,165500,807814960,1991,1991,1991,1991,0
20240906,165400,807814960,1991,1991,1991,1991,0
20240906,165300,807814960,1991,1991,1991,1991,0
20240906,165200,807814960,1991,1991,1991,1991,0
20240906,165100,807814960,1991,1991,1991,1991,0
20240906,165000,807814960,1991,1991,1991,1991,0
20240906,164900,807814960,1991,1991,1991,1991,0
20240906,164800,807814960,1991,1991,1991,1991,0
20240906,164700,807814960,1991,1991,1991,1991,0
20240906,164600,807814960,1991,1991,1991,1991,0
20240906,164500,807814960,1991,1991,1991,1991,0
20240906,164400,807814960,1991,1991,1991,1991,0
20240906,164300,807814960,1991,1991,1991,1991,0
20240906,164200,807814960,1991,1991,1991,1991,0
20240906,164100,807814960,1991,1991,1991,1991,0
20240906,164000,807814960,1991,1991,1991,1991,0
20240906,163900,807814960,1991,1991,1991,1991,0
20240906,163800,807814960,1991,1991,1991,1991,0
20240906,163700,807814960,1991,1991,1991,1991,0
20240906,163600,807814960,1991,1991,1991,1991,0
20240906,163500,807814960,1991,1991,1991,1991,5104
20240906,163400,807814960,1991,1991,1991,1991,0
20240906,163300,807814960,1991,1991,1991,1991,0
20240906,163200,807814960,1991,1991,1991,1991,0
20240906,163100,807814960,1991,1991,1991,1991,0
20240906,163000,807814960,1991,1991,1991,1991,0
20240906,162900,807814960,1991,1991,1991,1991,0
20240906,162800,807814960,1991,1991,1991,1991,0
20240906,162700,807814960,1991,1991,1991,1991,0
20240906,162600,807814960,1991,1991,1991,1991,0
20240906,162500,807814960,1991,1991,1991,1991,0
20240906,162400,807814960,1991,1991,1991,1991,0
20240906,162300,807814960,1991,1991,1991,1991,0
20240906,162200,807814960,1991,1991,1991,1991,0
20240906,162100,807814960,1991,1991,1991,1991,0
20240906,162000,807814960,1991,1991,1991,1991,0
20240906,161900,807814960,1991,1991,1991,1991,0
20240906,161800,807814960,1991,1991,1991,1991,0
20240906,161700,807814960,1991,1991,1991,1991,0
20240906,161600,807814960,1991,1991,1991,1991,0
20240906,161500,807814960,1991,1991,1991,1991,0
20240906,161400,807814960,1991,1991,1991,1991,0
20240906,161300,807814960,1991,1991,1991,1991,0
20240906,161200,807814960,1991,1991,1991,1991,0
20240906,161100,807814960,1991,1991,1991,1991,0
20240906,161000,807814960,1991,1991,1991,1991,0
20240906,160900,807814960,1991,1991,1991,1991,0
20240906,160800,807814960,1991,1991,1991,1991,0
20240906,160700,807814960,1991,1991,1991,1991,0
20240906,160600,807814960,1991,1991,1991,1991,0
20240906,160500,807814960,1991,1991,1991,1991,5104
20240906,160400,807814960,1991,1991,1991,1991,0
20240906,160300,807814960,1991,1991,1991,1991,0
20240906,160200,807814960,1991,1991,1991,1991,0
20240906,160100,807814960,1991,1991,1991,1991,0
20240906,160000,807814960,1991,1991,1991,1991,0
20240906,155900,807814960,1991,1991,1991,1991,0
20240906,155800,807814960,1991,1991,1991,1991,0
20240906,155700,807814960,1991,1991,1991,1991,0
20240906,155600,807814960,1991,1991,1991,1991,0
20240906,155500,807814960,1991,1991,1991,1991,0
20240906,155400,807814960,1991,1991,1991,1991,0
20240906,155300,807814960,1991,1991,1991,1991,0
20240906,155200,807814960,1991,1991,1991,1991,0
20240906,155100,807814960,1991,1991,1991,1991,0
20240906,155000,807814960,1991,1991,1991,1991,0
20240906,154900,807814960,1991,1991,1991,1991,0
20240906,154800,807814960,1991,1991,1991,1991,0
20240906,154700,807814960,1991,1991,1991,1991,0
20240906,154600,807814960,1991,1991,1991,1991,0
20240906,154500,807814960,1991,1991,1991,1991,0
20240906,154400,807814960,1991,1991,1991,1991,0
20240906,154300,807814960,1991,1991,1991,1991,0
20240906,154200,807814960,1991,1991,1991,1991,0
20240906,154100,807814960,1991,1991,1991,1991,0
20240906,154000,807814960,1991,1991,1991,1991,0
20240906,153900,807814960,1991,1991,1991,1991,0
20240906,153800,807814960,1991,1991,1991,1991,0
20240906,153700,807814960,1991,1991,1991,1991,0
20240906,153600,807814960,1991,1991,1991,1991,0
20240906,153500,807814960,1991,1991,1991,1991,5104
20240906,153400,807814960,1991,1991,1991,1991,0
20240906,153300,807814960,1991,1991,1991,1991,0
20240906,153200,807814960,1991,1991,1991,1991,0
20240906,153100,807814960,1991,1991,1991,1991,0
20240906,153000,807814960,1991,1991,1991,1991,5104
20240906,152900,797652896,1991,1991,1991,1991,0
20240906,152800,797652896,1991,1991,1991,1991,0
20240906,152700,797652896,1991,1991,1991,1991,0
20240906,152600,797652896,1991,1991,1991,1991,0
20240906,152500,797652896,1991,1991,1991,1991,0
20240906,152400,797652896,1991,1991,1991,1991,0
20240906,152300,797652896,1991,1991,1991,1991,0
20240906,152200,797652896,1991,1991,1991,1991,0
20240906,152100,797652896,1991,1991,1991,1991,0
20240906,152000,797652896,1991,1991,1991,1991,0
20240906,151900,797652896,1991,1991,1992,1989,11
20240906,151800,797631000,1992,1991,1992,1991,911
20240906,151700,795817198,1991,1988,1991,1988,57
20240906,151600,795703771,1991,1989,1991,1988,1231
20240906,151500,793253798,1989,1990,1991,1989,1905
20240906,151400,789462547,1990,1990,1990,1990,51
20240906,151300,789361057,1990,1990,1990,1990,65
20240906,151200,789231707,1991,1991,1991,1991,0
20240906,151100,789231707,1991,1991,1992,1991,1303
20240906,151000,786637433,1990,1990,1990,1990,101
20240906,150900,786436443,1990,1990,1990,1990,0
20240906,150800,786436443,1990,1992,1992,1990,416
20240906,150700,785608573,1992,1992,1992,1992,10
20240906,150600,785588653,1992,1992,1992,1992,1
20240906,150500,785586661,1990,1990,1990,1990,100
20240906,150400,785387661,1993,1993,1993,1993,7
20240906,150300,785373710,1993,1993,1993,1993,3
20240906,150200,785367731,1990,1990,1990,1990,1
20240906,150100,785365741,1993,1993,1993,1993,100
20240906,150000,785166441,1990,1990,1990,1990,0
20240906,145900,785166441,1990,1995,1995,1990,152
20240906,145800,784863311,1995,1995,1995,1995,141
20240906,145700,784582016,1993,1992,1993,1992,339
20240906,145600,783906538,1992,1992,1992,1992,0
20240906,145500,783906538,1992,1987,1992,1987,1083
20240906,145400,781754612,1994,1994,1994,1994,0
20240906,145300,781754612,1994,1994,1994,1994,5
20240906,145200,781744642,1994,1995,1995,1994,19
20240906,145100,781706750,1987,1994,1995,1987,55
20240906,145000,781597429,1995,1995,1995,1995,1
20240906,144900,781595434,1995,1990,1995,1987,1405
20240906,144800,778800331,1990,1995,1995,1990,47
20240906,144700,778706791,1996,1994,1996,1987,4250
20240906,144600,770249203,1997,1997,1997,1997,0
20240906,144500,770249203,1997,1997,1997,1997,0
20240906,144400,770249203,1997,1997,1997,1997,100
20240906,144300,770049503,1997,1997,1997,1997,0
20240906,144200,770049503,1997,1997,1997,1997,1
20240906,144100,770047506,1993,1993,1998,1993,6
20240906,144000,770035543,1993,1993,1993,1993,0
20240906,143900,770035543,1993,1995,1995,1993,463
20240906,143800,769111860,1995,1995,1995,1995,350
20240906,143700,768413610,1995,1995,1995,1995,0
20240906,143600,768413610,1995,1995,1995,1995,1000
20240906,143500,766418610,1998,1998,1998,1998,0
20240906,143400,766418610,1998,1997,1998,1997,1497
20240906,143300,763428962,1997,1997,1997,1997,0
20240906,143200,763428962,1997,1997,1997,1997,0
20240906,143100,763428962,1997,1996,1997,1996,1408
20240906,143000,760617294,1991,1991,1991,1991,1
20240906,142900,760615303,1996,1997,1997,1996,1019
20240906,142800,758580452,1997,1992,1997,1992,7012
20240906,142700,744601423,1992,1992,1992,1992,1
20240906,142600,744599431,1987,1988,1988,1987,301
20240906,142500,744001300,1990,1990,1990,1990,1083
20240906,142400,741846130,1990,1990,1990,1990,0
20240906,142300,741846130,1990,1990,1990,1990,0
20240906,142200,741846130,1990,1990,1990,1990,83
20240906,142100,741680960,1992,1992,1992,1992,0
20240906,142000,741680960,1992,1990,1992,1990,5
20240906,141900,741671008,1992,1992,1992,1992,2
20240906,141800,741667024,1992,1992,1992,1992,25
20240906,141700,741617224,1993,1993,1993,1993,0
20240906,141600,741617224,1993,1993,1993,1993,0
20240906,141500,741617224,1993,1990,1993,1990,239
20240906,141400,741141536,1994,1989,1994,1987,598
20240906,141300,739952375,1993,1989,1993,1989,300
20240906,141200,739354675,1994,1994,1994,1994,75
20240906,141100,739205125,1994,1994,1994,1994,210
20240906,141000,738786385,1994,1994,1994,1994,25
20240906,140900,738736535,1994,1994,1994,1994,0
20240906,140800,738736535,1994,1994,1994,1994,0
20240906,140700,738736535,1994,1994,1994,1994,0
20240906,140600,738736535,1994,1994,1994,1994,1
20240906,140500,738734541,1989,1989,1989,1989,0
20240906,140400,738734541,1989,1989,1989,1989,2
20240906,140300,738730563,1988,1988,1988,1988,0
20240906,140200,738730563,1988,1988,1988,1988,0
20240906,140100,738730563,1988,1988,1988,1988,3
20240906,140000,738724599,1994,1994,1994,1994,1
20240906,135900,738722605,1985,1984,1990,1984,728
20240906,135800,737276215,1983,1985,1987,1983,3471
20240906,135700,730389043,1985,1987,1987,1985,1143
20240906,135600,728119408,1987,1987,1990,1987,670
20240906,135500,726788115,1987,1988,1988,1986,2332
20240906,135400,722154775,1987,1989,1989,1987,761
20240906,135300,720642647,1990,1990,1990,1990,0
20240906,135200,720642647,1990,1995,1995,1987,318
20240906,135100,720010764,1988,1988,1988,1988,1
20240906,135000,720008776,1996,1995,1996,1987,421
20240906,134900,719169040,1995,1987,1995,1987,502
20240906,134800,718171558,1996,1988,1996,1988,438
20240906,134700,717300806,1988,1988,1988,1988,504
20240906,134600,716298854,1996,1996,1996,1996,0
20240906,134500,716298854,1996,1993,1996,1993,383
20240906,134400,715535286,1989,1994,1996,1989,2132
20240906,134300,711284126,1994,1989,1994,1987,254
20240906,134200,710779415,1988,1995,1995,1988,667
20240906,134100,709453312,1990,1993,1996,1990,863
20240906,134000,707735053,1994,1997,1997,1994,388
20240906,133900,706960681,1997,1997,1997,1997,0
20240906,133800,706960681,1997,1997,1997,1997,0
20240906,133700,706960681,1997,1997,1997,1997,0
20240906,133600,706960681,1997,1997,1997,1997,0
20240906,133500,706960681,1997,1997,1997,1997,7
20240906,133400,706946702,1995,1995,1995,1995,20
20240906,133300,706906802,1997,1997,1997,1997,0
20240906,133200,706906802,1997,1997,1997,1997,2
20240906,133100,706902808,1993,1993,1993,1993,100
20240906,133000,706703508,1997,1993,1997,1993,500
20240906,132900,705707004,1993,1992,1993,1992,3
20240906,132800,705701027,1992,1993,1993,1992,171
20240906,132700,705360231,1998,1998,1998,1998,0
20240906,132600,705360231,1998,1998,1998,1998,1
20240906,132500,705358233,1995,1995,1995,1995,1000
20240906,132400,703363233,1995,1995,1995,1995,0
20240906,132300,703363233,1995,1995,1995,1995,213
20240906,132200,702938298,1991,1991,1995,1991,206
20240906,132100,702528148,1992,1992,1992,1992,20
20240906,132000,702488308,1995,1995,1995,1995,325
20240906,131900,701839933,1999,1995,1999,1995,1116
20240906,131800,699612537,1995,1995,1995,1995,50
20240906,131700,699512787,1990,1990,1990,1990,1
20240906,131600,699510797,1995,1995,1995,1995,1
20240906,131500,699508802,1990,1990,1990,1990,430
20240906,131400,698653102,1990,1995,1995,1990,50
20240906,131300,698553502,1995,1988,1996,1987,4058
20240906,131200,690485640,1989,1990,1990,1989,4000
20240906,131100,682527435,1999,1994,1999,1990,12552
20240906,131000,657543319,1993,1993,1993,1993,80
20240906,130900,657383879,1999,1993,1999,1992,59
20240906,130800,657266287,1993,2000,2000,1992,27
20240906,130700,657212395,1992,2000,2000,1991,5888
20240906,130600,645487268,2000,2000,2000,2000,6
20240906,130500,645475268,1992,2000,2000,1992,2289
20240906,130400,640914556,1994,1999,2000,1994,236
20240906,130300,640443441,2005,2005,2005,2005,0
20240906,130200,640443441,2005,2005,2005,2005,0
20240906,130100,640443441,2005,1999,2005,1999,190
20240906,130000,640063619,2005,1994,2005,1994,21
20240906,125900,640021734,1994,1995,1995,1994,2000
20240906,125800,636033444,2005,1999,2005,1995,22
20240906,125700,635989504,1994,1996,2005,1993,2003
20240906,125600,631997261,2005,2005,2005,2005,172
20240906,125500,631652401,1995,2000,2005,1995,768
20240906,125400,630120176,2010,2010,2010,2010,0
20240906,125300,630120176,2010,2010,2010,2010,1005
20240906,125200,628100126,2000,2000,2000,2000,1000
20240906,125100,626100126,2010,2010,2010,2010,0
20240906,125000,626100126,2010,1996,2010,1995,51
20240906,124900,625998365,2010,2005,2010,1996,352
20240906,124800,625292379,2000,2005,2005,2000,913
20240906,124700,623466369,1992,2000,2000,1992,5454
20240906,124600,612595131,2010,2010,2010,2010,50
20240906,124500,612494631,2005,2025,2025,2005,6
20240906,124400,612482581,2025,2005,2025,2005,1001
20240906,124300,610475556,2005,2005,2005,2005,852
20240906,124200,608767296,2025,2015,2025,2015,1524
20240906,124100,605686436,2015,2015,2015,2015,276
20240906,124000,605130296,2020,2025,2025,2020,3
20240906,123900,605124231,2025,2025,2025,2025,0
20240906,123800,605124231,2025,2005,2025,2005,2464
20240906,123700,600164581,2010,2010,2010,2010,5
20240906,123600,600154531,2010,2005,2010,2000,1004
20240906,123500,598146501,2010,2010,2010,2010,1
20240906,123400,598144491,2010,2010,2010,2010,0
20240906,123300,598144491,2010,2010,2010,2010,0
20240906,123200,598144491,2010,2010,2010,2010,0
20240906,123100,598144491,2010,2010,2010,2010,0
20240906,123000,598144491,2010,2000,2010,2000,7
20240906,122900,598130481,2010,2010,2010,2010,100
20240906,122800,597929481,2010,2000,2010,2000,102
20240906,122700,597725461,2010,2005,2010,2005,101
20240906,122600,597522951,2010,2000,2010,2000,51
20240906,122500,597420941,2010,2005,2010,2005,120
20240906,122400,597180331,2010,2005,2010,2005,60
20240906,122300,597060026,2010,2010,2010,2010,1
20240906,122200,597058016,2005,2005,2010,2005,9
20240906,122100,597039966,2005,2005,2005,2005,1
20240906,122000,597037961,2005,2010,2010,2005,6
20240906,121900,597025916,2010,2010,2010,2010,0
20240906,121800,597025916,2010,2010,2010,2010,20
20240906,121700,596985716,2010,2010,2010,2010,461
20240906,121600,596059106,2010,2000,2010,2000,71
20240906,121500,595917096,2010,2000,2010,2000,407
20240906,121400,595103056,2000,2000,2010,2000,1683
20240906,121300,591737046,2010,2000,2010,2000,1002
20240906,121200,589733036,2010,2010,2010,2010,0
20240906,121100,589733036,2010,2000,2010,2000,4
20240906,121000,589725026,2000,2000,2000,2000,853
20240906,120900,588019026,2010,1995,2010,1995,51
20240906,120800,587917266,2015,2005,2015,1993,2496
20240906,120700,582936992,2015,2005,2015,2000,4849
20240906,120600,573231287,2015,2015,2015,2015,0
20240906,120500,573231287,2015,2015,2015,2015,0
20240906,120400,573231287,2015,2015,2015,2010,99
20240906,120300,573032182,2010,2010,2010,2010,87
20240906,120200,572857312,2015,2015,2015,2015,0
20240906,120100,572857312,2015,2015,2015,2015,100
20240906,120000,572655812,2015,2015,2015,2015,0
20240906,115900,572655812,2015,2000,2015,2000,6
20240906,115800,572643797,2015,2005,2015,2000,201
20240906,115700,572241582,2015,2015,2015,2015,0
20240906,115600,572241582,2015,2015,2015,2015,50
20240906,115500,572140832,2015,2015,2015,2015,1
20240906,115400,572138817,2015,2015,2015,2005,566
20240906,115300,570998337,2015,2015,2015,2015,0
20240906,115200,570998337,2015,2015,2015,2015,0
20240906,115100,570998337,2015,2000,2015,2000,17
20240906,115000,570964307,2000,2010,2010,2000,2001
20240906,114900,566959717,2015,2015,2015,2015,0
20240906,114800,566959717,2015,2015,2015,2015,0
20240906,114700,566959717,2015,2015,2015,2015,0
20240906,114600,566959717,2015,2015,2015,2010,3
20240906,114500,566953677,2000,2005,2005,2000,2068
20240906,114400,562815647,2015,2015,2015,2015,0
20240906,114300,562815647,2015,2015,2015,2015,6
20240906,114200,562803557,2015,2010,2015,2010,101
20240906,114100,562600542,2010,2005,2010,2005,3
20240906,114000,562594522,2015,2015,2015,2015,1
20240906,113900,562592507,2000,2005,2005,2000,1600
20240906,113800,559392497,2015,2005,2015,2005,101
20240906,113700,559189982,2015,2015,2015,2015,0
20240906,113600,559189982,2015,2015,2015,2015,0
20240906,113500,559189982,2015,2010,2015,2000,1064
20240906,113400,557056842,2010,2010,2010,2010,100
20240906,113300,556855842,2015,2015,2015,2015,0
20240906,113200,556855842,2015,2015,2015,2015,0
20240906,113100,556855842,2015,2015,2015,2015,0
20240906,113000,556855842,2015,2010,2015,2010,8
20240906,112900,556839757,2010,2015,2015,2010,130
20240906,112800,556578447,2025,2025,2025,2000,3071
20240906,112700,550417432,2030,2030,2030,2030,0
20240906,112600,550417432,2030,2030,2030,2030,0
20240906,112500,550417432,2030,2030,2030,2030,0
20240906,112400,550417432,2030,2030,2030,2030,0
20240906,112300,550417432,2030,2030,2030,2030,0
20240906,112200,550417432,2030,2030,2030,2030,0
20240906,112100,550417432,2030,2030,2030,2030,5
20240906,112000,550407282,2030,2030,2030,2030,1
20240906,111900,550405252,2030,2030,2030,2030,0
20240906,111800,550405252,2030,2020,2030,2015,149
20240906,111700,550104292,2030,2020,2030,2020,90
20240906,111600,549922482,2030,2030,2030,2025,406
20240906,111500,549098557,2045,2045,2045,2035,4
20240906,111400,549090387,2035,2040,2050,2035,1316
20240906,111300,546409782,2050,2045,2050,2045,6027
20240906,111200,534054982,2045,2040,2045,2040,602
20240906,111100,532823897,2045,2040,2050,2040,555
20240906,111000,531691512,2040,2030,2040,2030,745
20240906,110900,530175662,2035,2035,2035,2035,0
20240906,110800,530175662,2035,2035,2035,2030,1256
20240906,110700,527625967,2030,2030,2035,2025,5331
20240906,110600,516804037,2020,2015,2020,2015,350
20240906,110500,516097042,2020,2015,2020,2015,111
20240906,110400,515873372,2020,2030,2030,2020,894
20240906,110300,514066492,2030,2030,2030,2030,0
20240906,110200,514066492,2030,2020,2030,2020,721
20240906,110100,512609512,2030,2030,2030,2030,24
20240906,110000,512560792,2030,2030,2030,2030,0
20240906,105900,512560792,2030,2015,2030,2015,2
20240906,105800,512556747,2030,2030,2030,2030,6
20240906,105700,512544567,2015,2020,2020,2015,189
20240906,105600,512163677,2030,2030,2030,2030,9
20240906,105500,512145407,2030,2030,2030,2030,23
20240906,105400,512098717,2030,2025,2030,2025,4069
20240906,105300,503839282,2020,2010,2020,2010,30
20240906,105200,503778882,2020,2005,2020,2005,1426
20240906,105100,500898662,2020,2015,2020,2015,519
20240906,105000,499852762,2015,2015,2015,2015,0
20240906,104900,499852762,2015,2015,2015,2015,0
20240906,104800,499852762,2015,2015,2015,2015,10
20240906,104700,499832612,2015,2015,2015,2015,1
20240906,104600,499830597,2005,2005,2015,2005,1731
20240906,104500,496359632,2015,2015,2015,2015,996
20240906,104400,494352692,2010,2015,2015,2010,105
20240906,104300,494141397,2015,2005,2015,2005,201
20240906,104200,493736392,2005,2010,2010,2005,2
20240906,104100,493732377,2000,2000,2000,2000,0
20240906,104000,493732377,2000,2000,2000,2000,1
20240906,103900,493730377,2015,2015,2015,2015,30
20240906,103800,493669927,2000,2000,2000,2000,0
20240906,103700,493669927,2000,2005,2005,2000,5940
20240906,103600,481789482,2000,2000,2000,2000,10
20240906,103500,481769482,2010,2010,2010,2010,100
20240906,103400,481568482,2015,2015,2015,2015,1
20240906,103300,481566467,2000,2005,2005,2000,6044
20240906,103200,469478342,2000,2010,2010,2000,5555
20240906,103100,458354582,2015,2015,2015,2015,0
20240906,103000,458354582,2015,2015,2015,2015,101
20240906,102900,458151067,2020,2020,2020,2020,0
20240906,102800,458151067,2020,2020,2020,2020,1
20240906,102700,458149047,2015,2005,2015,1995,7037
20240906,102600,443980972,2005,2005,2005,2005,583
20240906,102500,442812057,2010,2015,2015,2010,229
20240906,102400,442351757,1994,2005,2015,1994,10003
20240906,102300,422387455,2005,2010,2010,2005,441
20240906,102200,421501145,2010,2010,2010,2010,971
20240906,102100,419549435,2010,2010,2010,2010,465
20240906,102000,418614785,2010,2005,2010,2000,11
20240906,101900,418592730,2010,2000,2010,2000,93
20240906,101800,418406720,2000,2000,2010,1995,2464
20240906,101700,413481377,2000,2000,2000,2000,7
20240906,101600,413467377,2010,2010,2010,2010,0
20240906,101500,413467377,2010,2010,2010,2010,0
20240906,101400,413467377,2010,2005,2010,2005,51
20240906,101300,413365117,2000,2000,2000,2000,73
20240906,101200,413219117,2010,2010,2015,2000,5399
20240906,101100,402371867,2005,2005,2010,2005,21
20240906,101000,402329757,2010,1997,2010,1997,1514
20240906,100900,399298940,1997,1997,1997,1997,324
20240906,100800,398651912,1997,1997,2000,1997,527
20240906,100700,397599487,1997,1999,2005,1997,1346
20240906,100600,394909475,1999,2000,2010,1999,6460
20240906,100500,381991500,2010,2000,2010,2000,1205
20240906,100400,379580000,2010,2010,2010,2000,5008
20240906,100300,369563970,2010,2010,2010,2005,888
20240906,100200,367783520,2010,2005,2010,2005,768
20240906,100100,366243670,2005,2010,2020,2005,6646
20240906,100000,352892135,2020,2015,2020,2015,730
20240906,095900,351421170,2025,2020,2025,2015,2079
20240906,095800,347223085,2020,2020,2025,2015,1149
20240906,095700,344905800,2025,2025,2025,2020,3
20240906,095600,344899730,2025,2010,2025,2010,128
20240906,095500,344642035,2010,2010,2010,2005,7069
20240906,095400,330433350,2015,2015,2030,2015,1761
20240906,095300,326869920,2030,2020,2030,2015,2597
20240906,095200,321630540,2030,2030,2030,2030,7
20240906,095100,321616330,2030,2030,2030,2015,32
20240906,095000,321551820,2030,2020,2030,2015,2232
20240906,094900,317045605,2035,2020,2035,2020,70
20240906,094800,316903855,2035,2035,2035,2035,4
20240906,094700,316895715,2030,2025,2030,2020,1606
20240906,094600,313641920,2025,2025,2030,2025,495
20240906,094500,312639540,2025,2025,2025,2025,100
20240906,094400,312437040,2035,2020,2035,2020,45
20240906,094300,312346095,2035,2025,2035,2020,44
20240906,094200,312256865,2020,2035,2035,2020,353
20240906,094100,311540010,2040,2050,2050,2040,2053
20240906,094000,307351875,2060,2065,2065,2050,11590
20240906,093900,283559165,2055,2080,2080,2050,1337
20240906,093800,280799195,2070,2050,2070,2050,9776
20240906,093700,260622575,2045,2025,2045,2020,24704
20240906,093600,210444815,2030,2015,2030,2015,644
20240906,093500,209146420,2015,2010,2030,2010,2141
20240906,093400,204828425,2030,2020,2030,2005,5684
20240906,093300,193386320,2020,2030,2030,2020,7603
20240906,093200,178006245,2030,2035,2035,2030,417
20240906,093100,177157660,2035,2035,2050,2030,6031
20240906,093000,164890795,2050,2035,2050,2035,762
20240906,092900,163334540,2040,2045,2045,2035,1049
20240906,092800,161194055,2045,2050,2050,2045,1681
20240906,092700,157754205,2050,2050,2050,2050,567
20240906,092600,156591855,2045,2040,2055,2040,93
20240906,092500,156402040,2040,2050,2060,2040,558
20240906,092400,155263645,2045,2045,2050,2045,3414
20240906,092300,148277050,2045,2055,2065,2045,3714
20240906,092200,140647985,2050,2070,2070,2030,12020
20240906,092100,116088680,2055,2065,2070,2050,10279
20240906,092000,94980905,2080,2060,2080,2060,1650
20240906,091900,91573455,2060,2065,2070,2060,8229
20240906,091800,74581850,2070,2085,2085,2070,16177
20240906,091700,40987495,2095,2095,2095,2090,1209
20240906,091600,38460660,2095,2090,2095,2090,895
20240906,091500,36587140,2095,2085,2095,2080,706
20240906,091400,35116930,2100,2100,2100,2080,2657
20240906,091300,29574040,2100,2090,2100,2090,415
20240906,091200,28703660,2100,2110,2110,2100,374
20240906,091100,27918195,2110,2110,2110,2100,5
20240906,091000,27907660,2110,2110,2115,2100,4010
20240906,090900,19456545,2100,2105,2110,2100,164
20240906,090800,19111785,2105,2115,2115,2100,1407
20240906,090700,16143990,2120,2100,2120,2100,152
20240906,090600,15824500,2100,2120,2120,2100,1189
20240906,090500,13325660,2120,2120,2120,2100,1235
20240906,090400,10714575,2125,2105,2125,2105,1266
20240906,090300,8027530,2120,2120,2120,2120,102
20240906,090200,7811290,2110,2125,2125,2110,354
20240906,090100,7063535,2125,2120,2125,2120,1358
20240906,090000,4183390,2120,2090,2120,2090,1955