KissMeData/215380/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,203800,248024648,2005,2005,2005,2005,3340
20241107,203700,248024648,2005,2005,2005,2005,0
20241107,203600,248024648,2005,2005,2005,2005,0
20241107,203500,248024648,2005,2005,2005,2005,0
20241107,203400,248024648,2005,2005,2005,2005,0
20241107,203300,248024648,2005,2005,2005,2005,0
20241107,203200,248024648,2005,2005,2005,2005,0
20241107,203100,248024648,2005,2005,2005,2005,0
20241107,203000,248024648,2005,2005,2005,2005,0
20241107,202900,248024648,2005,2005,2005,2005,0
20241107,202800,248024648,2005,2005,2005,2005,0
20241107,202700,248024648,2005,2005,2005,2005,0
20241107,202600,248024648,2005,2005,2005,2005,0
20241107,202500,248024648,2005,2005,2005,2005,0
20241107,202400,248024648,2005,2005,2005,2005,0
20241107,202300,248024648,2005,2005,2005,2005,0
20241107,202200,248024648,2005,2005,2005,2005,0
20241107,202100,248024648,2005,2005,2005,2005,0
20241107,202000,248024648,2005,2005,2005,2005,0
20241107,201900,248024648,2005,2005,2005,2005,0
20241107,201800,248024648,2005,2005,2005,2005,0
20241107,201700,248024648,2005,2005,2005,2005,0
20241107,201600,248024648,2005,2005,2005,2005,0
20241107,201500,248024648,2005,2005,2005,2005,0
20241107,201400,248024648,2005,2005,2005,2005,0
20241107,201300,248024648,2005,2005,2005,2005,0
20241107,201200,248024648,2005,2005,2005,2005,0
20241107,201100,248024648,2005,2005,2005,2005,0
20241107,201000,248024648,2005,2005,2005,2005,0
20241107,200900,248024648,2005,2005,2005,2005,0
20241107,200800,248024648,2005,2005,2005,2005,3340
20241107,200700,248024648,2005,2005,2005,2005,0
20241107,200600,248024648,2005,2005,2005,2005,0
20241107,200500,248024648,2005,2005,2005,2005,0
20241107,200400,248024648,2005,2005,2005,2005,0
20241107,200300,248024648,2005,2005,2005,2005,0
20241107,200200,248024648,2005,2005,2005,2005,0
20241107,200100,248024648,2005,2005,2005,2005,0
20241107,200000,248024648,2005,2005,2005,2005,0
20241107,195900,248024648,2005,2005,2005,2005,0
20241107,195800,248024648,2005,2005,2005,2005,0
20241107,195700,248024648,2005,2005,2005,2005,0
20241107,195600,248024648,2005,2005,2005,2005,0
20241107,195500,248024648,2005,2005,2005,2005,0
20241107,195400,248024648,2005,2005,2005,2005,0
20241107,195300,248024648,2005,2005,2005,2005,0
20241107,195200,248024648,2005,2005,2005,2005,0
20241107,195100,248024648,2005,2005,2005,2005,0
20241107,195000,248024648,2005,2005,2005,2005,0
20241107,194900,248024648,2005,2005,2005,2005,0
20241107,194800,248024648,2005,2005,2005,2005,0
20241107,194700,248024648,2005,2005,2005,2005,0
20241107,194600,248024648,2005,2005,2005,2005,0
20241107,194500,248024648,2005,2005,2005,2005,0
20241107,194400,248024648,2005,2005,2005,2005,0
20241107,194300,248024648,2005,2005,2005,2005,0
20241107,194200,248024648,2005,2005,2005,2005,0
20241107,194100,248024648,2005,2005,2005,2005,0
20241107,194000,248024648,2005,2005,2005,2005,0
20241107,193900,248024648,2005,2005,2005,2005,0
20241107,193800,248024648,2005,2005,2005,2005,3340
20241107,193700,248024648,2005,2005,2005,2005,0
20241107,193600,248024648,2005,2005,2005,2005,0
20241107,193500,248024648,2005,2005,2005,2005,0
20241107,193400,248024648,2005,2005,2005,2005,0
20241107,193300,248024648,2005,2005,2005,2005,0
20241107,193200,248024648,2005,2005,2005,2005,0
20241107,193100,248024648,2005,2005,2005,2005,0
20241107,193000,248024648,2005,2005,2005,2005,0
20241107,192900,248024648,2005,2005,2005,2005,0
20241107,192800,248024648,2005,2005,2005,2005,0
20241107,192700,248024648,2005,2005,2005,2005,0
20241107,192600,248024648,2005,2005,2005,2005,0
20241107,192500,248024648,2005,2005,2005,2005,0
20241107,192400,248024648,2005,2005,2005,2005,0
20241107,192300,248024648,2005,2005,2005,2005,0
20241107,192200,248024648,2005,2005,2005,2005,0
20241107,192100,248024648,2005,2005,2005,2005,0
20241107,192000,248024648,2005,2005,2005,2005,0
20241107,191900,248024648,2005,2005,2005,2005,0
20241107,191800,248024648,2005,2005,2005,2005,0
20241107,191700,248024648,2005,2005,2005,2005,0
20241107,191600,248024648,2005,2005,2005,2005,0
20241107,191500,248024648,2005,2005,2005,2005,0
20241107,191400,248024648,2005,2005,2005,2005,0
20241107,191300,248024648,2005,2005,2005,2005,0
20241107,191200,248024648,2005,2005,2005,2005,0
20241107,191100,248024648,2005,2005,2005,2005,0
20241107,191000,248024648,2005,2005,2005,2005,0
20241107,190900,248024648,2005,2005,2005,2005,0
20241107,190800,248024648,2005,2005,2005,2005,3340
20241107,190700,248024648,2005,2005,2005,2005,0
20241107,190600,248024648,2005,2005,2005,2005,0
20241107,190500,248024648,2005,2005,2005,2005,0
20241107,190400,248024648,2005,2005,2005,2005,0
20241107,190300,248024648,2005,2005,2005,2005,0
20241107,190200,248024648,2005,2005,2005,2005,0
20241107,190100,248024648,2005,2005,2005,2005,0
20241107,190000,248024648,2005,2005,2005,2005,0
20241107,185900,248024648,2005,2005,2005,2005,0
20241107,185800,248024648,2005,2005,2005,2005,0
20241107,185700,248024648,2005,2005,2005,2005,0
20241107,185600,248024648,2005,2005,2005,2005,0
20241107,185500,248024648,2005,2005,2005,2005,0
20241107,185400,248024648,2005,2005,2005,2005,0
20241107,185300,248024648,2005,2005,2005,2005,0
20241107,185200,248024648,2005,2005,2005,2005,0
20241107,185100,248024648,2005,2005,2005,2005,0
20241107,185000,248024648,2005,2005,2005,2005,0
20241107,184900,248024648,2005,2005,2005,2005,0
20241107,184800,248024648,2005,2005,2005,2005,0
20241107,184700,248024648,2005,2005,2005,2005,0
20241107,184600,248024648,2005,2005,2005,2005,0
20241107,184500,248024648,2005,2005,2005,2005,0
20241107,184400,248024648,2005,2005,2005,2005,0
20241107,184300,248024648,2005,2005,2005,2005,0
20241107,184200,248024648,2005,2005,2005,2005,0
20241107,184100,248024648,2005,2005,2005,2005,0
20241107,184000,248024648,2005,2005,2005,2005,0
20241107,183900,248024648,2005,2005,2005,2005,0
20241107,183800,248024648,2005,2005,2005,2005,3340
20241107,183700,248024648,2005,2005,2005,2005,0
20241107,183600,248024648,2005,2005,2005,2005,0
20241107,183500,248024648,2005,2005,2005,2005,0
20241107,183400,248024648,2005,2005,2005,2005,0
20241107,183300,248024648,2005,2005,2005,2005,0
20241107,183200,248024648,2005,2005,2005,2005,0
20241107,183100,248024648,2005,2005,2005,2005,0
20241107,183000,248024648,2005,2005,2005,2005,0
20241107,182900,248024648,2005,2005,2005,2005,0
20241107,182800,248024648,2005,2005,2005,2005,0
20241107,182700,248024648,2005,2005,2005,2005,0
20241107,182600,248024648,2005,2005,2005,2005,0
20241107,182500,248024648,2005,2005,2005,2005,0
20241107,182400,248024648,2005,2005,2005,2005,0
20241107,182300,248024648,2005,2005,2005,2005,0
20241107,182200,248024648,2005,2005,2005,2005,0
20241107,182100,248024648,2005,2005,2005,2005,0
20241107,182000,248024648,2005,2005,2005,2005,0
20241107,181900,248024648,2005,2005,2005,2005,0
20241107,181800,248024648,2005,2005,2005,2005,0
20241107,181700,248024648,2005,2005,2005,2005,0
20241107,181600,248024648,2005,2005,2005,2005,0
20241107,181500,248024648,2005,2005,2005,2005,0
20241107,181400,248024648,2005,2005,2005,2005,0
20241107,181300,248024648,2005,2005,2005,2005,0
20241107,181200,248024648,2005,2005,2005,2005,0
20241107,181100,248024648,2005,2005,2005,2005,0
20241107,181000,248024648,2005,2005,2005,2005,0
20241107,180900,248024648,2005,2005,2005,2005,0
20241107,180800,248024648,2005,2005,2005,2005,3340
20241107,180700,248024648,2005,2005,2005,2005,0
20241107,180600,248024648,2005,2005,2005,2005,0
20241107,180500,248024648,2005,2005,2005,2005,0
20241107,180400,248024648,2005,2005,2005,2005,0
20241107,180300,248024648,2005,2005,2005,2005,0
20241107,180200,248024648,2005,2005,2005,2005,0
20241107,180100,248024648,2005,2005,2005,2005,0
20241107,180000,248024648,2005,2005,2005,2005,0
20241107,175900,248024648,2005,2005,2005,2005,0
20241107,175800,248024648,2005,2005,2005,2005,0
20241107,175700,248024648,2005,2005,2005,2005,0
20241107,175600,248024648,2005,2005,2005,2005,0
20241107,175500,248024648,2005,2005,2005,2005,0
20241107,175400,248024648,2005,2005,2005,2005,0
20241107,175300,248024648,2005,2005,2005,2005,0
20241107,175200,248024648,2005,2005,2005,2005,0
20241107,175100,248024648,2005,2005,2005,2005,0
20241107,175000,248024648,2005,2005,2005,2005,0
20241107,174900,248024648,2005,2005,2005,2005,0
20241107,174800,248024648,2005,2005,2005,2005,0
20241107,174700,248024648,2005,2005,2005,2005,0
20241107,174600,248024648,2005,2005,2005,2005,0
20241107,174500,248024648,2005,2005,2005,2005,0
20241107,174400,248024648,2005,2005,2005,2005,0
20241107,174300,248024648,2005,2005,2005,2005,0
20241107,174200,248024648,2005,2005,2005,2005,0
20241107,174100,248024648,2005,2005,2005,2005,0
20241107,174000,248024648,2005,2005,2005,2005,0
20241107,173900,248024648,2005,2005,2005,2005,0
20241107,173800,248024648,2005,2005,2005,2005,3340
20241107,173700,248024648,2005,2005,2005,2005,0
20241107,173600,248024648,2005,2005,2005,2005,0
20241107,173500,248024648,2005,2005,2005,2005,0
20241107,173400,248024648,2005,2005,2005,2005,0
20241107,173300,248024648,2005,2005,2005,2005,0
20241107,173200,248024648,2005,2005,2005,2005,0
20241107,173100,248024648,2005,2005,2005,2005,0
20241107,173000,248024648,2005,2005,2005,2005,0
20241107,172900,248024648,2005,2005,2005,2005,0
20241107,172800,248024648,2005,2005,2005,2005,0
20241107,172700,248024648,2005,2005,2005,2005,0
20241107,172600,248024648,2005,2005,2005,2005,0
20241107,172500,248024648,2005,2005,2005,2005,0
20241107,172400,248024648,2005,2005,2005,2005,0
20241107,172300,248024648,2005,2005,2005,2005,0
20241107,172200,248024648,2005,2005,2005,2005,0
20241107,172100,248024648,2005,2005,2005,2005,0
20241107,172000,248024648,2005,2005,2005,2005,0
20241107,171900,248024648,2005,2005,2005,2005,0
20241107,171800,248024648,2005,2005,2005,2005,0
20241107,171700,248024648,2005,2005,2005,2005,0
20241107,171600,248024648,2005,2005,2005,2005,0
20241107,171500,248024648,2005,2005,2005,2005,0
20241107,171400,248024648,2005,2005,2005,2005,0
20241107,171300,248024648,2005,2005,2005,2005,0
20241107,171200,248024648,2005,2005,2005,2005,0
20241107,171100,248024648,2005,2005,2005,2005,0
20241107,171000,248024648,2005,2005,2005,2005,0
20241107,170900,248024648,2005,2005,2005,2005,0
20241107,170800,248024648,2005,2005,2005,2005,3340
20241107,170700,248024648,2005,2005,2005,2005,0
20241107,170600,248024648,2005,2005,2005,2005,0
20241107,170500,248024648,2005,2005,2005,2005,0
20241107,170400,248024648,2005,2005,2005,2005,0
20241107,170300,248024648,2005,2005,2005,2005,0
20241107,170200,248024648,2005,2005,2005,2005,0
20241107,170100,248024648,2005,2005,2005,2005,0
20241107,170000,248024648,2005,2005,2005,2005,0
20241107,165900,248024648,2005,2005,2005,2005,0
20241107,165800,248024648,2005,2005,2005,2005,0
20241107,165700,248024648,2005,2005,2005,2005,0
20241107,165600,248024648,2005,2005,2005,2005,0
20241107,165500,248024648,2005,2005,2005,2005,0
20241107,165400,248024648,2005,2005,2005,2005,0
20241107,165300,248024648,2005,2005,2005,2005,0
20241107,165200,248024648,2005,2005,2005,2005,0
20241107,165100,248024648,2005,2005,2005,2005,0
20241107,165000,248024648,2005,2005,2005,2005,0
20241107,164900,248024648,2005,2005,2005,2005,0
20241107,164800,248024648,2005,2005,2005,2005,0
20241107,164700,248024648,2005,2005,2005,2005,0
20241107,164600,248024648,2005,2005,2005,2005,0
20241107,164500,248024648,2005,2005,2005,2005,0
20241107,164400,248024648,2005,2005,2005,2005,0
20241107,164300,248024648,2005,2005,2005,2005,0
20241107,164200,248024648,2005,2005,2005,2005,0
20241107,164100,248024648,2005,2005,2005,2005,0
20241107,164000,248024648,2005,2005,2005,2005,0
20241107,163900,248024648,2005,2005,2005,2005,0
20241107,163800,248024648,2005,2005,2005,2005,3340
20241107,163700,248024648,2005,2005,2005,2005,0
20241107,163600,248024648,2005,2005,2005,2005,0
20241107,163500,248024648,2005,2005,2005,2005,0
20241107,163400,248024648,2005,2005,2005,2005,0
20241107,163300,248024648,2005,2005,2005,2005,0
20241107,163200,248024648,2005,2005,2005,2005,0
20241107,163100,248024648,2005,2005,2005,2005,0
20241107,163000,248024648,2005,2005,2005,2005,0
20241107,162900,248024648,2005,2005,2005,2005,0
20241107,162800,248024648,2005,2005,2005,2005,0
20241107,162700,248024648,2005,2005,2005,2005,0
20241107,162600,248024648,2005,2005,2005,2005,0
20241107,162500,248024648,2005,2005,2005,2005,0
20241107,162400,248024648,2005,2005,2005,2005,0
20241107,162300,248024648,2005,2005,2005,2005,0
20241107,162200,248024648,2005,2005,2005,2005,0
20241107,162100,248024648,2005,2005,2005,2005,0
20241107,162000,248024648,2005,2005,2005,2005,0
20241107,161900,248024648,2005,2005,2005,2005,0
20241107,161800,248024648,2005,2005,2005,2005,0
20241107,161700,248024648,2005,2005,2005,2005,0
20241107,161600,248024648,2005,2005,2005,2005,0
20241107,161500,248024648,2005,2005,2005,2005,0
20241107,161400,248024648,2005,2005,2005,2005,0
20241107,161300,248024648,2005,2005,2005,2005,0
20241107,161200,248024648,2005,2005,2005,2005,0
20241107,161100,248024648,2005,2005,2005,2005,0
20241107,161000,248024648,2005,2005,2005,2005,0
20241107,160900,248024648,2005,2005,2005,2005,0
20241107,160800,248024648,2005,2005,2005,2005,3340
20241107,160700,248024648,2005,2005,2005,2005,0
20241107,160600,248024648,2005,2005,2005,2005,0
20241107,160500,248024648,2005,2005,2005,2005,0
20241107,160400,248024648,2005,2005,2005,2005,0
20241107,160300,248024648,2005,2005,2005,2005,0
20241107,160200,248024648,2005,2005,2005,2005,0
20241107,160100,248024648,2005,2005,2005,2005,0
20241107,160000,248024648,2005,2005,2005,2005,0
20241107,155900,248024648,2005,2005,2005,2005,0
20241107,155800,248024648,2005,2005,2005,2005,0
20241107,155700,248024648,2005,2005,2005,2005,0
20241107,155600,248024648,2005,2005,2005,2005,0
20241107,155500,248024648,2005,2005,2005,2005,0
20241107,155400,248024648,2005,2005,2005,2005,0
20241107,155300,248024648,2005,2005,2005,2005,0
20241107,155200,248024648,2005,2005,2005,2005,0
20241107,155100,248024648,2005,2005,2005,2005,0
20241107,155000,248024648,2005,2005,2005,2005,0
20241107,154900,248024648,2005,2005,2005,2005,0
20241107,154800,248024648,2005,2005,2005,2005,0
20241107,154700,248024648,2005,2005,2005,2005,0
20241107,154600,248024648,2005,2005,2005,2005,0
20241107,154500,248024648,2005,2005,2005,2005,0
20241107,154400,248024648,2005,2005,2005,2005,0
20241107,154300,248024648,2005,2005,2005,2005,0
20241107,154200,248024648,2005,2005,2005,2005,0
20241107,154100,248024648,2005,2005,2005,2005,0
20241107,154000,248024648,2005,2005,2005,2005,0
20241107,153900,248024648,2005,2005,2005,2005,0
20241107,153800,248024648,2005,2005,2005,2005,3340
20241107,153700,248024648,2005,2005,2005,2005,0
20241107,153600,248024648,2005,2005,2005,2005,0
20241107,153500,248024648,2005,2005,2005,2005,0
20241107,153400,248024648,2005,2005,2005,2005,0
20241107,153300,248024648,2005,2005,2005,2005,0
20241107,153200,248024648,2005,2005,2005,2005,0
20241107,153100,248024648,2005,2005,2005,2005,0
20241107,153000,248024648,2005,2005,2005,2005,3340
20241107,152900,241327948,1987,1987,1987,1987,0
20241107,152800,241327948,1987,1987,1987,1987,0
20241107,152700,241327948,1987,1987,1987,1987,0
20241107,152600,241327948,1987,1987,1987,1987,0
20241107,152500,241327948,1987,1987,1987,1987,0
20241107,152400,241327948,1987,1987,1987,1987,0
20241107,152300,241327948,1987,1987,1987,1987,0
20241107,152200,241327948,1987,1987,1987,1987,0
20241107,152100,241327948,1987,1987,1987,1987,0
20241107,152000,241327948,1987,1987,1987,1987,0
20241107,151900,241327948,1987,1998,2000,1987,322
20241107,151800,240684381,1998,1998,1998,1998,94
20241107,151700,240496569,1998,1987,1998,1987,347
20241107,151600,239803813,1999,1999,1999,1999,0
20241107,151500,239803813,1999,1999,1999,1999,0
20241107,151400,239803813,1999,1990,2000,1986,1461
20241107,151300,236897903,2000,2000,2005,2000,1003
20241107,151200,234891898,2000,2000,2000,2000,0
20241107,151100,234891898,2000,2000,2000,2000,190
20241107,151000,234511898,2000,1990,2000,1990,576
20241107,150900,233365648,2000,1990,2000,1990,2
20241107,150800,233361658,1990,1990,1990,1990,0
20241107,150700,233361658,1990,1990,1990,1990,20
20241107,150600,233321858,1990,1990,1990,1990,0
20241107,150500,233321858,1990,1990,1990,1990,151
20241107,150400,233021368,1987,1987,1987,1987,0
20241107,150300,233021368,1987,1987,1987,1987,1
20241107,150200,233019381,1990,1990,1990,1990,0
20241107,150100,233019381,1990,1990,1990,1990,0
20241107,150000,233019381,1990,1990,1990,1990,19
20241107,145900,232981571,1986,1986,1986,1986,0
20241107,145800,232981571,1986,1986,1986,1986,0
20241107,145700,232981571,1986,1986,1986,1986,100
20241107,145600,232782971,1990,1986,1990,1986,516
20241107,145500,231758084,1986,1986,1986,1986,0
20241107,145400,231758084,1986,1986,1986,1986,0
20241107,145300,231758084,1986,1986,1986,1986,331
20241107,145200,231100718,1986,1985,1986,1985,6
20241107,145100,231088807,1986,1986,1986,1985,1266
20241107,145000,228574537,1986,1986,1986,1986,0
20241107,144900,228574537,1986,1986,1986,1986,500
20241107,144800,227581537,1986,1987,1987,1986,400
20241107,144700,226786981,1986,1986,1986,1986,0
20241107,144600,226786981,1986,1986,1986,1986,530
20241107,144500,225734401,1986,1986,1986,1986,124
20241107,144400,225488137,1985,1985,1985,1985,35
20241107,144300,225418662,1985,1985,1985,1985,5
20241107,144200,225408737,1984,1984,1984,1984,0
20241107,144100,225408737,1984,1984,1984,1984,100
20241107,144000,225210337,1984,1984,1984,1984,50
20241107,143900,225111137,1984,1984,1984,1984,0
20241107,143800,225111137,1984,1995,1995,1984,10692
20241107,143700,203829271,1996,1996,1996,1996,0
20241107,143600,203829271,1996,1996,2000,1996,17
20241107,143500,203795335,1995,1995,1995,1995,0
20241107,143400,203795335,1995,1995,1995,1995,0
20241107,143300,203795335,1995,1995,1995,1995,0
20241107,143200,203795335,1995,1995,1995,1995,0
20241107,143100,203795335,1995,1995,1995,1995,630
20241107,143000,202538485,2000,2000,2000,2000,0
20241107,142900,202538485,2000,2000,2000,2000,0
20241107,142800,202538485,2000,2000,2000,2000,0
20241107,142700,202538485,2000,2000,2000,2000,0
20241107,142600,202538485,2000,2000,2000,2000,0
20241107,142500,202538485,2000,2000,2000,2000,0
20241107,142400,202538485,2000,2000,2000,2000,0
20241107,142300,202538485,2000,2000,2000,2000,0
20241107,142200,202538485,2000,1995,2000,1995,658
20241107,142100,201225395,2005,2005,2005,2005,0
20241107,142000,201225395,2005,2005,2005,2005,0
20241107,141900,201225395,2005,2005,2005,2005,0
20241107,141800,201225395,2005,2005,2005,2005,0
20241107,141700,201225395,2005,2005,2005,2005,163
20241107,141600,200898580,1996,2005,2010,1996,147
20241107,141500,200603838,2010,2010,2010,2010,0
20241107,141400,200603838,2010,2010,2010,2010,0
20241107,141300,200603838,2010,2010,2010,2010,0
20241107,141200,200603838,2010,2010,2010,2010,0
20241107,141100,200603838,2010,2010,2010,2010,0
20241107,141000,200603838,2010,2010,2010,2010,0
20241107,140900,200603838,2010,2005,2010,2005,80
20241107,140800,200443353,2010,2010,2010,2010,0
20241107,140700,200443353,2010,2010,2010,2010,56
20241107,140600,200330793,2010,1998,2010,1998,3
20241107,140500,200324787,1998,1998,1998,1998,6
20241107,140400,200312799,1998,1998,1998,1998,10
20241107,140300,200292819,1998,1998,1998,1998,0
20241107,140200,200292819,1998,1998,1998,1998,1012
20241107,140100,198270843,1995,1995,1995,1995,180
20241107,140000,197911743,1995,1995,1995,1995,0
20241107,135900,197911743,1995,1995,1995,1995,0
20241107,135800,197911743,1995,1995,1995,1995,0
20241107,135700,197911743,1995,1995,1995,1995,0
20241107,135600,197911743,1995,1995,1995,1995,29
20241107,135500,197853888,1995,1995,1995,1995,0
20241107,135400,197853888,1995,1995,1995,1995,0
20241107,135300,197853888,1995,1995,1995,1995,153
20241107,135200,197548653,1995,1995,1995,1995,0
20241107,135100,197548653,1995,1995,1995,1995,0
20241107,135000,197548653,1995,1995,1995,1995,0
20241107,134900,197548653,1995,1995,1995,1995,2
20241107,134800,197544663,1995,1995,1995,1995,0
20241107,134700,197544663,1995,1995,1995,1995,0
20241107,134600,197544663,1995,1995,1995,1995,5
20241107,134500,197534688,1995,1995,1995,1995,3
20241107,134400,197528703,1995,1995,1995,1995,0
20241107,134300,197528703,1995,1995,1995,1995,0
20241107,134200,197528703,1995,1995,1995,1995,0
20241107,134100,197528703,1995,1995,1995,1995,0
20241107,134000,197528703,1995,1995,1995,1995,50
20241107,133900,197428953,1995,1995,1995,1995,0
20241107,133800,197428953,1995,1995,1995,1995,0
20241107,133700,197428953,1995,1996,1996,1995,2
20241107,133600,197424962,1996,1997,1997,1996,2
20241107,133500,197420969,1998,1998,1998,1998,0
20241107,133400,197420969,1998,1998,1998,1998,0
20241107,133300,197420969,1998,1998,1998,1998,0
20241107,133200,197420969,1998,1998,1998,1998,0
20241107,133100,197420969,1998,1998,1998,1998,0
20241107,133000,197420969,1998,1993,1998,1991,898
20241107,132900,195632910,1994,1995,1995,1994,2489
20241107,132800,190668043,1998,1998,1998,1998,0
20241107,132700,190668043,1998,1998,1998,1998,0
20241107,132600,190668043,1998,1998,1998,1998,1
20241107,132500,190666045,1995,1999,1999,1995,1310
20241107,132400,188052261,2010,2010,2010,2010,0
20241107,132300,188052261,2010,2010,2010,2010,0
20241107,132200,188052261,2010,2010,2010,2010,0
20241107,132100,188052261,2010,2010,2010,2010,0
20241107,132000,188052261,2010,2010,2010,2010,1
20241107,131900,188050251,2000,2000,2000,2000,0
20241107,131800,188050251,2000,2005,2005,2000,661
20241107,131700,186728246,2010,2010,2010,2010,0
20241107,131600,186728246,2010,2010,2010,2010,0
20241107,131500,186728246,2010,2010,2010,2010,21
20241107,131400,186686036,1997,1997,1997,1997,0
20241107,131300,186686036,1997,1997,1997,1997,36
20241107,131200,186614144,1997,2010,2010,1997,82
20241107,131100,186449415,2010,2010,2010,2010,150
20241107,131000,186147915,2010,2005,2010,2005,562
20241107,130900,185018910,1995,1995,1995,1995,48
20241107,130800,184923150,2010,2010,2010,2010,0
20241107,130700,184923150,2010,2010,2010,2010,0
20241107,130600,184923150,2010,2010,2010,2010,0
20241107,130500,184923150,2010,2010,2010,2010,0
20241107,130400,184923150,2010,2010,2010,2010,0
20241107,130300,184923150,2010,2010,2010,2010,0
20241107,130200,184923150,2010,2000,2010,2000,214
20241107,130100,184495130,1995,2000,2000,1995,171
20241107,130000,184153255,2000,2000,2000,2000,99
20241107,125900,183955255,2000,2000,2000,2000,0
20241107,125800,183955255,2000,2000,2000,2000,0
20241107,125700,183955255,2000,2000,2000,2000,68
20241107,125600,183819255,2000,2000,2000,2000,0
20241107,125500,183819255,2000,2000,2000,2000,1219
20241107,125400,181381255,2000,2000,2000,2000,2401
20241107,125300,176579255,2010,2000,2010,2000,2
20241107,125200,176575245,2000,2000,2000,2000,346
20241107,125100,175883245,2000,2000,2000,2000,2252
20241107,125000,171379245,2000,2000,2000,2000,0
20241107,124900,171379245,2000,2000,2000,2000,0
20241107,124800,171379245,2000,2000,2000,2000,0
20241107,124700,171379245,2000,2000,2000,2000,0
20241107,124600,171379245,2000,2000,2000,2000,0
20241107,124500,171379245,2000,2000,2000,2000,0
20241107,124400,171379245,2000,2000,2000,2000,0
20241107,124300,171379245,2000,2000,2000,2000,0
20241107,124200,171379245,2000,1998,2000,1995,2448
20241107,124100,166495454,1999,1999,1999,1999,100
20241107,124000,166295554,2000,2000,2000,2000,1
20241107,123900,166293554,2000,2000,2000,2000,0
20241107,123800,166293554,2000,2000,2000,2000,50
20241107,123700,166193554,2000,2000,2000,2000,75
20241107,123600,166043554,1995,2000,2000,1995,650
20241107,123500,164744744,2000,2000,2000,2000,1
20241107,123400,164742744,2000,2000,2000,2000,0
20241107,123300,164742744,2000,2000,2000,2000,0
20241107,123200,164742744,2000,2000,2000,2000,0
20241107,123100,164742744,2000,2000,2000,2000,100
20241107,123000,164542744,2005,2005,2005,2005,0
20241107,122900,164542744,2005,2005,2005,2005,0
20241107,122800,164542744,2005,2005,2005,2005,0
20241107,122700,164542744,2005,2005,2005,2005,12
20241107,122600,164518684,2005,2005,2005,2005,0
20241107,122500,164518684,2005,2005,2005,2005,0
20241107,122400,164518684,2005,2005,2005,2005,250
20241107,122300,164017434,2005,2005,2005,2005,100
20241107,122200,163816934,2005,2005,2005,2005,0
20241107,122100,163816934,2005,2005,2005,2005,0
20241107,122000,163816934,2005,2005,2005,2005,0
20241107,121900,163816934,2005,2005,2005,2005,668
20241107,121800,162477594,2005,2005,2005,2005,0
20241107,121700,162477594,2005,2005,2005,2005,0
20241107,121600,162477594,2005,2005,2005,2005,0
20241107,121500,162477594,2005,2005,2005,2005,0
20241107,121400,162477594,2005,2005,2005,2005,1
20241107,121300,162475589,2005,2005,2005,2005,0
20241107,121200,162475589,2005,2005,2005,2005,0
20241107,121100,162475589,2005,2005,2005,2005,20
20241107,121000,162435489,2005,1999,2005,1999,1886
20241107,120900,158663434,2000,2000,2000,2000,1102
20241107,120800,156459434,2000,2000,2000,2000,50
20241107,120700,156359434,2000,2000,2000,2000,190
20241107,120600,155979434,2000,2000,2000,2000,0
20241107,120500,155979434,2000,2000,2000,2000,268
20241107,120400,155443434,2000,2000,2000,2000,11
20241107,120300,155421434,1999,1999,1999,1999,100
20241107,120200,155221534,1999,1999,1999,1999,0
20241107,120100,155221534,1999,1999,1999,1999,610
20241107,120000,154002144,1990,1990,1990,1990,0
20241107,115900,154002144,1990,1990,1990,1990,0
20241107,115800,154002144,1990,1990,1990,1990,0
20241107,115700,154002144,1990,1990,1990,1990,0
20241107,115600,154002144,1990,1990,1990,1990,26
20241107,115500,153950404,1991,1991,1991,1991,570
20241107,115400,152815534,1991,1991,1991,1991,0
20241107,115300,152815534,1991,1991,1991,1991,1
20241107,115200,152813543,1995,1995,1995,1995,200
20241107,115100,152414543,1995,1995,1995,1995,0
20241107,115000,152414543,1995,1995,1995,1995,0
20241107,114900,152414543,1995,1995,1995,1995,30
20241107,114800,152354693,1995,1995,1995,1995,168
20241107,114700,152019533,1995,1995,1995,1995,0
20241107,114600,152019533,1995,1995,1995,1995,0
20241107,114500,152019533,1995,2000,2000,1995,107
20241107,114400,151805873,1996,1992,1996,1991,408
20241107,114300,150991564,1993,1996,1996,1993,7
20241107,114200,150977604,1996,1996,1996,1996,0
20241107,114100,150977604,1996,1996,1996,1996,0
20241107,114000,150977604,1996,1996,1996,1996,0
20241107,113900,150977604,1996,1996,1996,1996,753
20241107,113800,149474616,1988,1988,1988,1988,0
20241107,113700,149474616,1988,1988,1988,1988,0
20241107,113600,149474616,1988,1988,1988,1988,181
20241107,113500,149114788,1996,1996,1996,1996,1
20241107,113400,149112792,1996,1996,1996,1996,0
20241107,113300,149112792,1996,1996,1996,1996,0
20241107,113200,149112792,1996,1996,1996,1996,10
20241107,113100,149092832,1996,1996,1996,1996,0
20241107,113000,149092832,1996,1996,1996,1996,0
20241107,112900,149092832,1996,1996,1996,1996,0
20241107,112800,149092832,1996,1996,1996,1996,0
20241107,112700,149092832,1996,1996,1996,1996,250
20241107,112600,148593832,1996,1995,1996,1995,730
20241107,112500,147137479,1991,1991,1991,1991,1395
20241107,112400,144360034,1991,1990,1991,1990,2665
20241107,112300,139055579,1989,1990,1990,1989,101
20241107,112200,138854689,1989,1989,1990,1989,905
20241107,112100,137053941,1989,1989,1989,1989,1
20241107,112000,137051952,1988,1989,1989,1988,2
20241107,111900,137047975,1989,1989,1989,1989,50
20241107,111800,136948525,1989,1989,1989,1989,0
20241107,111700,136948525,1989,1988,1989,1988,201
20241107,111600,136548737,1990,1990,1990,1990,0
20241107,111500,136548737,1990,1990,1990,1990,0
20241107,111400,136548737,1990,1989,1990,1989,101
20241107,111300,136347847,1982,1982,1982,1982,0
20241107,111200,136347847,1982,1982,1982,1982,0
20241107,111100,136347847,1982,1982,1982,1982,0
20241107,111000,136347847,1982,1982,1982,1982,0
20241107,110900,136347847,1982,1990,1990,1982,701
20241107,110800,134952865,1988,1985,1988,1984,872
20241107,110700,133219392,1987,1983,1987,1983,1107
20241107,110600,131022579,1982,1982,1982,1982,0
20241107,110500,131022579,1982,1982,1982,1982,0
20241107,110400,131022579,1982,1982,1982,1982,0
20241107,110300,131022579,1982,1982,1982,1982,0
20241107,110200,131022579,1982,1982,1982,1982,3
20241107,110100,131016633,1982,1982,1982,1982,0
20241107,110000,131016633,1982,1982,1982,1982,118
20241107,105900,130782757,1982,1982,1982,1982,0
20241107,105800,130782757,1982,1982,1984,1982,1616
20241107,105700,127579799,1982,1982,1982,1982,87
20241107,105600,127407365,1982,1982,1982,1982,77
20241107,105500,127254751,1982,1982,1982,1982,4
20241107,105400,127246823,1982,1982,1982,1982,28
20241107,105300,127191327,1983,1983,1983,1983,21
20241107,105200,127149684,1984,1984,1984,1984,18
20241107,105100,127113972,1984,1983,1984,1983,4
20241107,105000,127106039,1975,1975,1975,1975,0
20241107,104900,127106039,1975,1980,1980,1975,541
20241107,104800,126035829,1980,1980,1980,1980,0
20241107,104700,126035829,1980,1985,1985,1980,73
20241107,104600,125891079,1985,1985,1985,1985,737
20241107,104500,124428134,1989,1989,1989,1989,4
20241107,104400,124420178,1985,1985,1985,1984,140
20241107,104300,124142332,1985,1989,1989,1985,21
20241107,104200,124100621,1987,1987,1988,1986,60
20241107,104100,123981391,1987,1986,1987,1977,2551
20241107,104000,118929067,1986,1991,1991,1986,101
20241107,103900,118728166,1991,1992,1992,1991,20
20241107,103800,118688336,1992,1993,1993,1992,64
20241107,103700,118560838,1994,1994,1994,1994,40
20241107,103600,118481078,1995,1995,1995,1995,0
20241107,103500,118481078,1995,1994,1995,1986,298
20241107,103400,117888011,1995,1993,1995,1993,686
20241107,103300,116519596,1993,1990,1993,1990,84
20241107,103200,116352246,1993,1993,1993,1993,1095
20241107,103100,114169911,1993,1993,1993,1993,53
20241107,103000,114064282,1982,1983,1983,1982,2059
20241107,102900,109982244,1985,1994,1994,1985,1216
20241107,102800,107565715,1989,1989,1989,1989,0
20241107,102700,107565715,1989,1995,1995,1989,7992
20241107,102600,91651960,1995,1995,1995,1994,41
20241107,102500,91570166,1996,1996,1996,1996,0
20241107,102400,91570166,1996,1996,1996,1996,11
20241107,102300,91548210,1996,1997,1997,1996,2304
20241107,102200,86948733,1997,1998,1998,1997,200
20241107,102100,86549317,2000,2000,2000,2000,1108
20241107,102000,84333317,2005,2005,2005,2005,0
20241107,101900,84333317,2005,2005,2005,2005,2
20241107,101800,84329307,2005,2005,2005,2005,0
20241107,101700,84329307,2005,2005,2005,2005,17
20241107,101600,84295222,2005,2005,2005,2005,13
20241107,101500,84269157,2005,2000,2005,2000,32
20241107,101400,84205147,2000,2000,2000,2000,3000
20241107,101300,78205147,2000,2000,2000,1997,190
20241107,101200,77825708,2000,2005,2005,2000,1001
20241107,101100,75823703,2005,2005,2005,2005,0
20241107,101000,75823703,2005,2005,2005,2005,0
20241107,100900,75823703,2005,2005,2005,2005,0
20241107,100800,75823703,2005,2005,2005,2005,0
20241107,100700,75823703,2005,2005,2005,2005,1
20241107,100600,75821698,2005,2005,2005,2005,70
20241107,100500,75681348,2010,1996,2010,1996,3
20241107,100400,75675346,2005,1995,2005,1995,370
20241107,100300,74935796,1995,1996,1996,1995,1250
20241107,100200,72441755,2005,2005,2005,2005,0
20241107,100100,72441755,2005,2005,2005,2005,0
20241107,100000,72441755,2005,2005,2005,2005,0
20241107,095900,72441755,2005,2005,2005,2005,50
20241107,095800,72341505,2000,2000,2000,2000,0
20241107,095700,72341505,2000,2000,2000,2000,0
20241107,095600,72341505,2000,2000,2000,2000,0
20241107,095500,72341505,2000,2000,2000,2000,3
20241107,095400,72335505,2000,2000,2000,2000,50
20241107,095300,72235505,2000,1995,2000,1995,2449
20241107,095200,67346286,1996,1997,1997,1995,44
20241107,095100,67258453,1998,1998,1998,1998,4
20241107,095000,67250461,1993,1993,1993,1993,0
20241107,094900,67250461,1993,1994,1994,1993,171
20241107,094800,66909643,1993,1993,1993,1993,782
20241107,094700,65351117,1995,1996,2000,1995,2510
20241107,094600,60342387,1996,1996,1996,1996,68
20241107,094500,60206659,2005,2005,2005,2005,0
20241107,094400,60206659,2005,2005,2005,2005,0
20241107,094300,60206659,2005,2005,2005,2005,0
20241107,094200,60206659,2005,1995,2005,1995,2367
20241107,094100,55480824,1995,1995,1995,1995,0
20241107,094000,55480824,1995,1995,1995,1995,0
20241107,093900,55480824,1995,1996,1996,1995,2438
20241107,093800,50616114,2010,2010,2010,2010,1
20241107,093700,50614104,2010,2010,2010,2010,100
20241107,093600,50413104,2010,2010,2010,2010,0
20241107,093500,50413104,2010,2010,2010,2010,20
20241107,093400,50372904,2010,1996,2010,1996,1049
20241107,093300,48278414,2010,1997,2010,1997,232
20241107,093200,47814980,2010,1997,2010,1996,306
20241107,093100,47204070,1997,1997,1997,1997,1
20241107,093000,47202073,2010,2005,2010,2005,42
20241107,092900,47117858,2005,2000,2010,2000,1204
20241107,092800,44709813,2000,2000,2005,1995,2562
20241107,092700,39588205,2005,2005,2005,2005,52
20241107,092600,39483945,2005,2005,2005,2005,125
20241107,092500,39233320,2010,2005,2010,2005,175
20241107,092400,38882375,2010,2010,2010,2010,4
20241107,092300,38874335,2005,2005,2005,2005,1
20241107,092200,38872330,2005,2005,2005,2000,276
20241107,092100,38318960,2000,2000,2000,2000,0
20241107,092000,38318960,2000,2000,2000,2000,1
20241107,091900,38316960,2005,2010,2010,2005,1211
20241107,091800,35888405,2010,2010,2010,2010,0
20241107,091700,35888405,2010,2010,2010,2010,300
20241107,091600,35285405,2010,1998,2010,1995,2219
20241107,091500,30837917,2010,2005,2010,2000,35
20241107,091400,30767857,1995,2010,2010,1995,870
20241107,091300,29022043,1999,2000,2000,1998,2717
20241107,091200,23589720,2000,2010,2010,2000,105
20241107,091100,23378680,2010,2010,2010,2010,624
20241107,091000,22124440,2010,2000,2010,2000,390
20241107,090900,21344235,2000,2005,2005,2000,20
20241107,090800,21304210,2000,2015,2015,2000,2790
20241107,090700,15715750,2010,2025,2025,2010,1671
20241107,090600,12349990,2025,2025,2025,2025,0
20241107,090500,12349990,2025,2045,2045,2025,9
20241107,090400,12331605,2050,2050,2050,2050,400
20241107,090300,11511605,2050,2015,2050,2015,1879
20241107,090200,7675985,2015,2015,2020,2015,302
20241107,090100,7067390,2020,2025,2045,2020,2002
20241107,090000,3020680,2040,2045,2045,2040,1384