KissMeData/289080/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203400,283985351,1997,1997,1997,1997,435
20230802,203300,283985351,1997,1997,1997,1997,0
20230802,203200,283985351,1997,1997,1997,1997,0
20230802,203100,283985351,1997,1997,1997,1997,0
20230802,203000,283985351,1997,1997,1997,1997,0
20230802,202900,283985351,1997,1997,1997,1997,0
20230802,202800,283985351,1997,1997,1997,1997,0
20230802,202700,283985351,1997,1997,1997,1997,0
20230802,202600,283985351,1997,1997,1997,1997,0
20230802,202500,283985351,1997,1997,1997,1997,0
20230802,202400,283985351,1997,1997,1997,1997,0
20230802,202300,283985351,1997,1997,1997,1997,0
20230802,202200,283985351,1997,1997,1997,1997,0
20230802,202100,283985351,1997,1997,1997,1997,0
20230802,202000,283985351,1997,1997,1997,1997,0
20230802,201900,283985351,1997,1997,1997,1997,0
20230802,201800,283985351,1997,1997,1997,1997,0
20230802,201700,283985351,1997,1997,1997,1997,0
20230802,201600,283985351,1997,1997,1997,1997,0
20230802,201500,283985351,1997,1997,1997,1997,0
20230802,201400,283985351,1997,1997,1997,1997,0
20230802,201300,283985351,1997,1997,1997,1997,0
20230802,201200,283985351,1997,1997,1997,1997,0
20230802,201100,283985351,1997,1997,1997,1997,0
20230802,201000,283985351,1997,1997,1997,1997,0
20230802,200900,283985351,1997,1997,1997,1997,0
20230802,200800,283985351,1997,1997,1997,1997,0
20230802,200700,283985351,1997,1997,1997,1997,0
20230802,200600,283985351,1997,1997,1997,1997,0
20230802,200500,283985351,1997,1997,1997,1997,0
20230802,200400,283985351,1997,1997,1997,1997,435
20230802,200300,283985351,1997,1997,1997,1997,0
20230802,200200,283985351,1997,1997,1997,1997,0
20230802,200100,283985351,1997,1997,1997,1997,0
20230802,200000,283985351,1997,1997,1997,1997,0
20230802,195900,283985351,1997,1997,1997,1997,0
20230802,195800,283985351,1997,1997,1997,1997,0
20230802,195700,283985351,1997,1997,1997,1997,0
20230802,195600,283985351,1997,1997,1997,1997,0
20230802,195500,283985351,1997,1997,1997,1997,0
20230802,195400,283985351,1997,1997,1997,1997,0
20230802,195300,283985351,1997,1997,1997,1997,0
20230802,195200,283985351,1997,1997,1997,1997,0
20230802,195100,283985351,1997,1997,1997,1997,0
20230802,195000,283985351,1997,1997,1997,1997,0
20230802,194900,283985351,1997,1997,1997,1997,0
20230802,194800,283985351,1997,1997,1997,1997,0
20230802,194700,283985351,1997,1997,1997,1997,0
20230802,194600,283985351,1997,1997,1997,1997,0
20230802,194500,283985351,1997,1997,1997,1997,0
20230802,194400,283985351,1997,1997,1997,1997,0
20230802,194300,283985351,1997,1997,1997,1997,0
20230802,194200,283985351,1997,1997,1997,1997,0
20230802,194100,283985351,1997,1997,1997,1997,0
20230802,194000,283985351,1997,1997,1997,1997,0
20230802,193900,283985351,1997,1997,1997,1997,0
20230802,193800,283985351,1997,1997,1997,1997,0
20230802,193700,283985351,1997,1997,1997,1997,0
20230802,193600,283985351,1997,1997,1997,1997,0
20230802,193500,283985351,1997,1997,1997,1997,0
20230802,193400,283985351,1997,1997,1997,1997,435
20230802,193300,283985351,1997,1997,1997,1997,0
20230802,193200,283985351,1997,1997,1997,1997,0
20230802,193100,283985351,1997,1997,1997,1997,0
20230802,193000,283985351,1997,1997,1997,1997,0
20230802,192900,283985351,1997,1997,1997,1997,0
20230802,192800,283985351,1997,1997,1997,1997,0
20230802,192700,283985351,1997,1997,1997,1997,0
20230802,192600,283985351,1997,1997,1997,1997,0
20230802,192500,283985351,1997,1997,1997,1997,0
20230802,192400,283985351,1997,1997,1997,1997,0
20230802,192300,283985351,1997,1997,1997,1997,0
20230802,192200,283985351,1997,1997,1997,1997,0
20230802,192100,283985351,1997,1997,1997,1997,0
20230802,192000,283985351,1997,1997,1997,1997,0
20230802,191900,283985351,1997,1997,1997,1997,0
20230802,191800,283985351,1997,1997,1997,1997,0
20230802,191700,283985351,1997,1997,1997,1997,0
20230802,191600,283985351,1997,1997,1997,1997,0
20230802,191500,283985351,1997,1997,1997,1997,0
20230802,191400,283985351,1997,1997,1997,1997,0
20230802,191300,283985351,1997,1997,1997,1997,0
20230802,191200,283985351,1997,1997,1997,1997,0
20230802,191100,283985351,1997,1997,1997,1997,0
20230802,191000,283985351,1997,1997,1997,1997,0
20230802,190900,283985351,1997,1997,1997,1997,0
20230802,190800,283985351,1997,1997,1997,1997,0
20230802,190700,283985351,1997,1997,1997,1997,0
20230802,190600,283985351,1997,1997,1997,1997,0
20230802,190500,283985351,1997,1997,1997,1997,0
20230802,190400,283985351,1997,1997,1997,1997,435
20230802,190300,283985351,1997,1997,1997,1997,0
20230802,190200,283985351,1997,1997,1997,1997,0
20230802,190100,283985351,1997,1997,1997,1997,0
20230802,190000,283985351,1997,1997,1997,1997,0
20230802,185900,283985351,1997,1997,1997,1997,0
20230802,185800,283985351,1997,1997,1997,1997,0
20230802,185700,283985351,1997,1997,1997,1997,0
20230802,185600,283985351,1997,1997,1997,1997,0
20230802,185500,283985351,1997,1997,1997,1997,0
20230802,185400,283985351,1997,1997,1997,1997,0
20230802,185300,283985351,1997,1997,1997,1997,0
20230802,185200,283985351,1997,1997,1997,1997,0
20230802,185100,283985351,1997,1997,1997,1997,0
20230802,185000,283985351,1997,1997,1997,1997,0
20230802,184900,283985351,1997,1997,1997,1997,0
20230802,184800,283985351,1997,1997,1997,1997,0
20230802,184700,283985351,1997,1997,1997,1997,0
20230802,184600,283985351,1997,1997,1997,1997,0
20230802,184500,283985351,1997,1997,1997,1997,0
20230802,184400,283985351,1997,1997,1997,1997,0
20230802,184300,283985351,1997,1997,1997,1997,0
20230802,184200,283985351,1997,1997,1997,1997,0
20230802,184100,283985351,1997,1997,1997,1997,0
20230802,184000,283985351,1997,1997,1997,1997,0
20230802,183900,283985351,1997,1997,1997,1997,0
20230802,183800,283985351,1997,1997,1997,1997,0
20230802,183700,283985351,1997,1997,1997,1997,0
20230802,183600,283985351,1997,1997,1997,1997,0
20230802,183500,283985351,1997,1997,1997,1997,0
20230802,183400,283985351,1997,1997,1997,1997,435
20230802,183300,283985351,1997,1997,1997,1997,0
20230802,183200,283985351,1997,1997,1997,1997,0
20230802,183100,283985351,1997,1997,1997,1997,0
20230802,183000,283985351,1997,1997,1997,1997,0
20230802,182900,283985351,1997,1997,1997,1997,0
20230802,182800,283985351,1997,1997,1997,1997,0
20230802,182700,283985351,1997,1997,1997,1997,0
20230802,182600,283985351,1997,1997,1997,1997,0
20230802,182500,283985351,1997,1997,1997,1997,0
20230802,182400,283985351,1997,1997,1997,1997,0
20230802,182300,283985351,1997,1997,1997,1997,0
20230802,182200,283985351,1997,1997,1997,1997,0
20230802,182100,283985351,1997,1997,1997,1997,0
20230802,182000,283985351,1997,1997,1997,1997,0
20230802,181900,283985351,1997,1997,1997,1997,0
20230802,181800,283985351,1997,1997,1997,1997,0
20230802,181700,283985351,1997,1997,1997,1997,0
20230802,181600,283985351,1997,1997,1997,1997,0
20230802,181500,283985351,1997,1997,1997,1997,0
20230802,181400,283985351,1997,1997,1997,1997,0
20230802,181300,283985351,1997,1997,1997,1997,0
20230802,181200,283985351,1997,1997,1997,1997,0
20230802,181100,283985351,1997,1997,1997,1997,0
20230802,181000,283985351,1997,1997,1997,1997,0
20230802,180900,283985351,1997,1997,1997,1997,0
20230802,180800,283985351,1997,1997,1997,1997,0
20230802,180700,283985351,1997,1997,1997,1997,0
20230802,180600,283985351,1997,1997,1997,1997,0
20230802,180500,283985351,1997,1997,1997,1997,0
20230802,180400,283985351,1997,1997,1997,1997,435
20230802,180300,283985351,1997,1997,1997,1997,0
20230802,180200,283985351,1997,1997,1997,1997,0
20230802,180100,283985351,1997,1997,1997,1997,0
20230802,180000,283985351,1997,1997,1997,1997,0
20230802,175900,283985351,1997,1997,1997,1997,0
20230802,175800,283985351,1997,1997,1997,1997,0
20230802,175700,283985351,1997,1997,1997,1997,0
20230802,175600,283985351,1997,1997,1997,1997,0
20230802,175500,283985351,1997,1997,1997,1997,0
20230802,175400,283985351,1997,1997,1997,1997,0
20230802,175300,283985351,1997,1997,1997,1997,0
20230802,175200,283985351,1997,1997,1997,1997,0
20230802,175100,283985351,1997,1997,1997,1997,0
20230802,175000,283985351,1997,1997,1997,1997,0
20230802,174900,283985351,1997,1997,1997,1997,0
20230802,174800,283985351,1997,1997,1997,1997,0
20230802,174700,283985351,1997,1997,1997,1997,0
20230802,174600,283985351,1997,1997,1997,1997,0
20230802,174500,283985351,1997,1997,1997,1997,0
20230802,174400,283985351,1997,1997,1997,1997,0
20230802,174300,283985351,1997,1997,1997,1997,0
20230802,174200,283985351,1997,1997,1997,1997,0
20230802,174100,283985351,1997,1997,1997,1997,0
20230802,174000,283985351,1997,1997,1997,1997,0
20230802,173900,283985351,1997,1997,1997,1997,0
20230802,173800,283985351,1997,1997,1997,1997,0
20230802,173700,283985351,1997,1997,1997,1997,0
20230802,173600,283985351,1997,1997,1997,1997,0
20230802,173500,283985351,1997,1997,1997,1997,0
20230802,173400,283985351,1997,1997,1997,1997,435
20230802,173300,283985351,1997,1997,1997,1997,0
20230802,173200,283985351,1997,1997,1997,1997,0
20230802,173100,283985351,1997,1997,1997,1997,0
20230802,173000,283985351,1997,1997,1997,1997,0
20230802,172900,283985351,1997,1997,1997,1997,0
20230802,172800,283985351,1997,1997,1997,1997,0
20230802,172700,283985351,1997,1997,1997,1997,0
20230802,172600,283985351,1997,1997,1997,1997,0
20230802,172500,283985351,1997,1997,1997,1997,0
20230802,172400,283985351,1997,1997,1997,1997,0
20230802,172300,283985351,1997,1997,1997,1997,0
20230802,172200,283985351,1997,1997,1997,1997,0
20230802,172100,283985351,1997,1997,1997,1997,0
20230802,172000,283985351,1997,1997,1997,1997,0
20230802,171900,283985351,1997,1997,1997,1997,0
20230802,171800,283985351,1997,1997,1997,1997,0
20230802,171700,283985351,1997,1997,1997,1997,0
20230802,171600,283985351,1997,1997,1997,1997,0
20230802,171500,283985351,1997,1997,1997,1997,0
20230802,171400,283985351,1997,1997,1997,1997,0
20230802,171300,283985351,1997,1997,1997,1997,0
20230802,171200,283985351,1997,1997,1997,1997,0
20230802,171100,283985351,1997,1997,1997,1997,0
20230802,171000,283985351,1997,1997,1997,1997,0
20230802,170900,283985351,1997,1997,1997,1997,0
20230802,170800,283985351,1997,1997,1997,1997,0
20230802,170700,283985351,1997,1997,1997,1997,0
20230802,170600,283985351,1997,1997,1997,1997,0
20230802,170500,283985351,1997,1997,1997,1997,0
20230802,170400,283985351,1997,1997,1997,1997,435
20230802,170300,283985351,1997,1997,1997,1997,0
20230802,170200,283985351,1997,1997,1997,1997,0
20230802,170100,283985351,1997,1997,1997,1997,0
20230802,170000,283985351,1997,1997,1997,1997,0
20230802,165900,283985351,1997,1997,1997,1997,0
20230802,165800,283985351,1997,1997,1997,1997,0
20230802,165700,283985351,1997,1997,1997,1997,0
20230802,165600,283985351,1997,1997,1997,1997,0
20230802,165500,283985351,1997,1997,1997,1997,0
20230802,165400,283985351,1997,1997,1997,1997,0
20230802,165300,283985351,1997,1997,1997,1997,0
20230802,165200,283985351,1997,1997,1997,1997,0
20230802,165100,283985351,1997,1997,1997,1997,0
20230802,165000,283985351,1997,1997,1997,1997,0
20230802,164900,283985351,1997,1997,1997,1997,0
20230802,164800,283985351,1997,1997,1997,1997,0
20230802,164700,283985351,1997,1997,1997,1997,0
20230802,164600,283985351,1997,1997,1997,1997,0
20230802,164500,283985351,1997,1997,1997,1997,0
20230802,164400,283985351,1997,1997,1997,1997,0
20230802,164300,283985351,1997,1997,1997,1997,0
20230802,164200,283985351,1997,1997,1997,1997,0
20230802,164100,283985351,1997,1997,1997,1997,0
20230802,164000,283985351,1997,1997,1997,1997,0
20230802,163900,283985351,1997,1997,1997,1997,0
20230802,163800,283985351,1997,1997,1997,1997,0
20230802,163700,283985351,1997,1997,1997,1997,0
20230802,163600,283985351,1997,1997,1997,1997,0
20230802,163500,283985351,1997,1997,1997,1997,0
20230802,163400,283985351,1997,1997,1997,1997,435
20230802,163300,283985351,1997,1997,1997,1997,0
20230802,163200,283985351,1997,1997,1997,1997,0
20230802,163100,283985351,1997,1997,1997,1997,0
20230802,163000,283985351,1997,1997,1997,1997,0
20230802,162900,283985351,1997,1997,1997,1997,0
20230802,162800,283985351,1997,1997,1997,1997,0
20230802,162700,283985351,1997,1997,1997,1997,0
20230802,162600,283985351,1997,1997,1997,1997,0
20230802,162500,283985351,1997,1997,1997,1997,0
20230802,162400,283985351,1997,1997,1997,1997,0
20230802,162300,283985351,1997,1997,1997,1997,0
20230802,162200,283985351,1997,1997,1997,1997,0
20230802,162100,283985351,1997,1997,1997,1997,0
20230802,162000,283985351,1997,1997,1997,1997,0
20230802,161900,283985351,1997,1997,1997,1997,0
20230802,161800,283985351,1997,1997,1997,1997,0
20230802,161700,283985351,1997,1997,1997,1997,0
20230802,161600,283985351,1997,1997,1997,1997,0
20230802,161500,283985351,1997,1997,1997,1997,0
20230802,161400,283985351,1997,1997,1997,1997,0
20230802,161300,283985351,1997,1997,1997,1997,0
20230802,161200,283985351,1997,1997,1997,1997,0
20230802,161100,283985351,1997,1997,1997,1997,0
20230802,161000,283985351,1997,1997,1997,1997,0
20230802,160900,283985351,1997,1997,1997,1997,0
20230802,160800,283985351,1997,1997,1997,1997,0
20230802,160700,283985351,1997,1997,1997,1997,0
20230802,160600,283985351,1997,1997,1997,1997,0
20230802,160500,283985351,1997,1997,1997,1997,0
20230802,160400,283985351,1997,1997,1997,1997,435
20230802,160300,283985351,1997,1997,1997,1997,0
20230802,160200,283985351,1997,1997,1997,1997,0
20230802,160100,283985351,1997,1997,1997,1997,0
20230802,160000,283985351,1997,1997,1997,1997,0
20230802,155900,283985351,1997,1997,1997,1997,0
20230802,155800,283985351,1997,1997,1997,1997,0
20230802,155700,283985351,1997,1997,1997,1997,0
20230802,155600,283985351,1997,1997,1997,1997,0
20230802,155500,283985351,1997,1997,1997,1997,0
20230802,155400,283985351,1997,1997,1997,1997,0
20230802,155300,283985351,1997,1997,1997,1997,0
20230802,155200,283985351,1997,1997,1997,1997,0
20230802,155100,283985351,1997,1997,1997,1997,0
20230802,155000,283985351,1997,1997,1997,1997,0
20230802,154900,283985351,1997,1997,1997,1997,0
20230802,154800,283985351,1997,1997,1997,1997,0
20230802,154700,283985351,1997,1997,1997,1997,0
20230802,154600,283985351,1997,1997,1997,1997,0
20230802,154500,283985351,1997,1997,1997,1997,0
20230802,154400,283985351,1997,1997,1997,1997,0
20230802,154300,283985351,1997,1997,1997,1997,0
20230802,154200,283985351,1997,1997,1997,1997,0
20230802,154100,283985351,1997,1997,1997,1997,0
20230802,154000,283985351,1997,1997,1997,1997,0
20230802,153900,283985351,1997,1997,1997,1997,0
20230802,153800,283985351,1997,1997,1997,1997,0
20230802,153700,283985351,1997,1997,1997,1997,0
20230802,153600,283985351,1997,1997,1997,1997,0
20230802,153500,283985351,1997,1997,1997,1997,0
20230802,153400,283985351,1997,1997,1997,1997,435
20230802,153300,283985351,1997,1997,1997,1997,0
20230802,153200,283985351,1997,1997,1997,1997,0
20230802,153100,283985351,1997,1997,1997,1997,0
20230802,153000,283985351,1997,1997,1997,1997,435
20230802,152900,283116656,1996,1996,1996,1996,0
20230802,152800,283116656,1996,1996,1996,1996,0
20230802,152700,283116656,1996,1996,1996,1996,0
20230802,152600,283116656,1996,1996,1996,1996,0
20230802,152500,283116656,1996,1996,1996,1996,0
20230802,152400,283116656,1996,1996,1996,1996,0
20230802,152300,283116656,1996,1996,1996,1996,0
20230802,152200,283116656,1996,1996,1996,1996,0
20230802,152100,283116656,1996,1996,1996,1996,0
20230802,152000,283116656,1996,1996,1996,1996,0
20230802,151900,283116656,1996,1996,1996,1996,0
20230802,151800,283116656,1996,1996,1996,1996,5
20230802,151700,283106676,1994,1994,1994,1994,5
20230802,151600,283096706,1996,1996,1996,1996,0
20230802,151500,283096706,1996,1987,1996,1983,1002
20230802,151400,281108714,1996,1996,1996,1996,0
20230802,151300,281108714,1996,1996,1996,1996,0
20230802,151200,281108714,1996,1996,1996,1996,103
20230802,151100,280903126,1997,1997,1997,1997,7
20230802,151000,280889147,1997,1996,1997,1983,591
20230802,150900,279715421,1996,1996,1996,1996,101
20230802,150800,279513825,1996,1996,1996,1996,10
20230802,150700,279493865,1996,1996,1996,1996,0
20230802,150600,279493865,1996,1996,1996,1996,0
20230802,150500,279493865,1996,1996,1996,1996,0
20230802,150400,279493865,1996,1996,1996,1996,1
20230802,150300,279491869,1996,1996,1996,1996,6
20230802,150200,279479893,1996,1984,1996,1984,32
20230802,150100,279416393,1996,1996,1996,1996,2
20230802,150000,279412401,1996,1996,1996,1996,0
20230802,145900,279412401,1996,1996,1996,1996,38
20230802,145800,279336553,1996,1986,1996,1982,676
20230802,145700,277995082,1997,1997,1997,1997,7
20230802,145600,277981103,1997,1997,1997,1997,150
20230802,145500,277681553,1998,1998,1998,1998,8
20230802,145400,277665569,1998,1997,1998,1997,1004
20230802,145300,275660577,1997,1997,1997,1997,1
20230802,145200,275658580,1997,1996,1997,1996,23
20230802,145100,275612669,1997,1997,1997,1997,1
20230802,145000,275610672,1998,1998,1998,1998,0
20230802,144900,275610672,1998,1986,1998,1980,9424
20230802,144800,256929114,1987,1987,1987,1987,17
20230802,144700,256895335,1987,1998,1998,1986,3743
20230802,144600,249449406,1998,1998,1998,1998,1508
20230802,144500,246436422,1998,1997,1998,1997,70
20230802,144400,246296625,1997,1997,1997,1997,1
20230802,144300,246294628,1996,1997,1997,1996,1258
20230802,144200,243783156,1997,1997,1997,1997,162
20230802,144100,243459642,1998,1998,1998,1998,13
20230802,144000,243433668,1998,1998,1998,1998,4
20230802,143900,243425676,1998,1998,1998,1998,0
20230802,143800,243425676,1998,1998,1998,1998,100
20230802,143700,243225876,1998,1998,1998,1998,4
20230802,143600,243217884,1998,1998,1998,1998,6
20230802,143500,243205896,1997,1998,1998,1997,300
20230802,143400,242606596,1998,1998,1998,1998,0
20230802,143300,242606596,1998,1998,1998,1998,260
20230802,143200,242087116,1998,1998,1998,1998,0
20230802,143100,242087116,1998,1998,1998,1998,2
20230802,143000,242083120,1998,1998,1998,1998,0
20230802,142900,242083120,1998,1998,1998,1998,0
20230802,142800,242083120,1998,1998,1998,1998,0
20230802,142700,242083120,1998,1998,1998,1998,0
20230802,142600,242083120,1998,1998,1998,1998,0
20230802,142500,242083120,1998,1998,1998,1998,4
20230802,142400,242075128,1998,1997,1998,1993,1339
20230802,142300,239402221,1997,1998,1998,1995,231
20230802,142200,238940756,1998,1997,1998,1997,392
20230802,142100,238157928,1997,1997,1997,1995,24
20230802,142000,238110036,1997,1997,1997,1997,4
20230802,141900,238102048,1997,1997,1997,1997,0
20230802,141800,238102048,1997,1997,1997,1997,0
20230802,141700,238102048,1997,1997,1997,1997,11
20230802,141600,238080081,1997,1997,1997,1997,0
20230802,141500,238080081,1997,1997,1997,1997,8
20230802,141400,238064105,1997,1997,1997,1997,2
20230802,141300,238060111,1997,1994,1997,1994,438
20230802,141200,237186730,1997,1996,1997,1995,54
20230802,141100,237078945,1996,1996,1996,1996,0
20230802,141000,237078945,1996,1996,1996,1996,0
20230802,140900,237078945,1996,1996,1996,1996,149
20230802,140800,236781541,1996,1996,1997,1995,703
20230802,140700,235378353,1994,1996,1996,1994,205
20230802,140600,234969573,1995,1995,1995,1995,0
20230802,140500,234969573,1995,1997,1997,1995,201
20230802,140400,234568576,1997,1997,1997,1997,2
20230802,140300,234564582,1997,1992,1997,1992,47
20230802,140200,234470845,1992,1992,1992,1992,20
20230802,140100,234431005,1990,1990,1990,1990,120
20230802,140000,234192205,1990,1990,1990,1990,0
20230802,135900,234192205,1990,1990,1990,1990,0
20230802,135800,234192205,1990,1990,1990,1990,3
20230802,135700,234186235,1990,1990,1990,1990,47
20230802,135600,234092705,1995,1994,1995,1994,6
20230802,135500,234080740,1996,1996,1996,1996,0
20230802,135400,234080740,1996,1996,1996,1996,0
20230802,135300,234080740,1996,1996,1996,1996,40
20230802,135200,234000900,1990,1994,1997,1990,591
20230802,135100,232822561,1995,1985,1995,1985,394
20230802,135000,232040176,1985,1985,1985,1985,608
20230802,134900,230833296,1984,1985,1985,1984,967
20230802,134800,228914451,1990,1990,1990,1990,7
20230802,134700,228900521,1990,1990,1990,1990,100
20230802,134600,228701521,1990,1990,1990,1985,105
20230802,134500,228493071,1990,1990,1990,1990,2
20230802,134400,228489091,1990,1987,1990,1985,2651
20230802,134300,223224941,1993,1987,1993,1987,558
20230802,134200,222116183,1993,1988,1993,1987,525
20230802,134100,221072822,1993,1993,1993,1993,2
20230802,134000,221068836,1988,1988,1993,1988,172
20230802,133900,220726834,1989,1990,1994,1989,1381
20230802,133800,217980011,1995,1990,1995,1990,102
20230802,133700,217777021,1995,1995,1995,1995,0
20230802,133600,217777021,1995,1995,1995,1995,2
20230802,133500,217773031,1995,1990,1995,1990,85
20230802,133400,217603816,1995,1995,1995,1995,6
20230802,133300,217591846,1990,1990,1995,1990,47
20230802,133200,217498291,1990,1993,1993,1990,122
20230802,133100,217255422,1992,1992,1992,1992,0
20230802,133000,217255422,1992,1992,1992,1992,0
20230802,132900,217255422,1992,1992,1992,1992,10
20230802,132800,217235502,1996,1996,1996,1996,0
20230802,132700,217235502,1996,1996,1996,1996,0
20230802,132600,217235502,1996,1990,1996,1990,958
20230802,132500,215328951,1990,1990,1990,1989,158
20230802,132400,215014586,1990,1987,1990,1987,506
20230802,132300,214009155,1987,1988,1988,1987,903
20230802,132200,212214394,1986,1989,1990,1986,7294
20230802,132100,197711213,1989,1990,1990,1989,835
20230802,132000,196050234,1995,1996,1996,1990,2007
20230802,131900,192055709,1996,1996,1996,1996,4
20230802,131800,192047725,1996,1997,1997,1996,5
20230802,131700,192037742,1997,1997,1997,1997,8
20230802,131600,192021766,1991,1996,1997,1991,68
20230802,131500,191886046,1996,1992,1996,1992,3117
20230802,131400,185676958,1992,1992,1992,1989,43
20230802,131300,185591395,1992,1990,1992,1990,14
20230802,131200,185563519,1992,1992,1992,1992,2
20230802,131100,185559535,1992,1992,1992,1992,16
20230802,131000,185527663,1992,1992,1992,1990,5167
20230802,130900,175244114,1992,1992,1992,1992,120
20230802,130800,175005074,1997,1997,1997,1997,0
20230802,130700,175005074,1997,1991,1997,1991,3
20230802,130600,174999095,1997,1993,1997,1991,1191
20230802,130500,172626640,1997,1997,1997,1997,0
20230802,130400,172626640,1997,1997,1997,1997,0
20230802,130300,172626640,1997,1997,1997,1997,13
20230802,130200,172600679,1997,1997,1997,1997,0
20230802,130100,172600679,1997,1997,1997,1997,0
20230802,130000,172600679,1997,1997,1997,1997,0
20230802,125900,172600679,1997,1997,1997,1992,13
20230802,125800,172574733,1997,1997,1997,1997,0
20230802,125700,172574733,1997,1997,1997,1997,2
20230802,125600,172570739,1992,1993,1993,1992,1090
20230802,125500,170399220,1997,1997,1997,1997,8
20230802,125400,170383244,1993,1994,1994,1993,761
20230802,125300,168866471,1997,1997,1997,1997,6
20230802,125200,168854489,1997,1997,1997,1997,1
20230802,125100,168852492,1997,1997,1997,1997,0
20230802,125000,168852492,1997,1995,1997,1994,381
20230802,124900,168092766,1998,1998,1998,1998,0
20230802,124800,168092766,1998,1998,1998,1998,0
20230802,124700,168092766,1998,1998,1998,1998,0
20230802,124600,168092766,1998,1998,1998,1998,0
20230802,124500,168092766,1998,1998,1998,1998,0
20230802,124400,168092766,1998,1995,1998,1995,7
20230802,124300,168078795,1999,1999,1999,1999,0
20230802,124200,168078795,1999,1999,1999,1999,0
20230802,124100,168078795,1999,1999,1999,1999,1
20230802,124000,168076796,1999,1997,1999,1994,3003
20230802,123900,162086152,1999,1999,1999,1999,1
20230802,123800,162084153,2000,2000,2000,2000,0
20230802,123700,162084153,2000,2000,2000,2000,0
20230802,123600,162084153,2000,2000,2000,2000,0
20230802,123500,162084153,2000,2000,2000,2000,2
20230802,123400,162080153,1997,1997,1997,1997,0
20230802,123300,162080153,1997,2000,2000,1997,398
20230802,123200,161285317,2000,2000,2000,2000,0
20230802,123100,161285317,2000,2000,2000,2000,0
20230802,123000,161285317,2000,2000,2000,2000,0
20230802,122900,161285317,2000,2000,2000,2000,0
20230802,122800,161285317,2000,2000,2000,2000,15
20230802,122700,161255317,2000,2000,2000,2000,0
20230802,122600,161255317,2000,2000,2000,2000,0
20230802,122500,161255317,2000,2000,2000,2000,0
20230802,122400,161255317,2000,2000,2000,2000,0
20230802,122300,161255317,2000,2000,2000,2000,205
20230802,122200,160845317,2000,2000,2000,2000,9
20230802,122100,160827317,2000,2000,2000,2000,0
20230802,122000,160827317,2000,2000,2000,2000,0
20230802,121900,160827317,2000,2000,2000,2000,2
20230802,121800,160823317,1996,1997,1997,1996,355
20230802,121700,160114644,2000,2000,2000,2000,0
20230802,121600,160114644,2000,2000,2000,2000,0
20230802,121500,160114644,2000,2000,2000,2000,0
20230802,121400,160114644,2000,2000,2000,2000,5
20230802,121300,160104644,2000,2000,2000,2000,0
20230802,121200,160104644,2000,2000,2000,2000,0
20230802,121100,160104644,2000,2000,2000,2000,0
20230802,121000,160104644,2000,2000,2000,2000,13
20230802,120900,160078644,2000,2000,2000,2000,1
20230802,120800,160076644,2000,2000,2000,2000,0
20230802,120700,160076644,2000,2000,2000,2000,0
20230802,120600,160076644,2000,2000,2000,2000,1
20230802,120500,160074644,2000,2000,2000,2000,2
20230802,120400,160070644,2000,2000,2000,2000,8
20230802,120300,160054644,2000,2000,2000,2000,1
20230802,120200,160052644,2000,2000,2000,2000,1
20230802,120100,160050644,2000,2000,2000,1997,13
20230802,120000,160024665,2000,2000,2000,2000,2
20230802,115900,160020665,2000,2000,2000,2000,23
20230802,115800,159974665,2000,2000,2000,2000,0
20230802,115700,159974665,2000,2000,2000,2000,2
20230802,115600,159970665,2000,2000,2000,2000,1
20230802,115500,159968665,2000,2000,2000,2000,2
20230802,115400,159964665,2000,2000,2000,2000,0
20230802,115300,159964665,2000,2000,2000,2000,0
20230802,115200,159964665,2000,1998,2000,1994,518
20230802,115100,158931669,1995,1997,1999,1995,1508
20230802,115000,155922231,1998,1997,1999,1997,53
20230802,114900,155816338,1997,1997,1997,1997,414
20230802,114800,154989580,2000,1999,2000,1999,3
20230802,114700,154983582,2000,2000,2000,2000,3
20230802,114600,154977582,1997,1997,1997,1997,0
20230802,114500,154977582,1997,2000,2000,1997,109
20230802,114400,154759882,1996,1996,2000,1995,1450
20230802,114300,151866881,2000,1996,2000,1996,104
20230802,114200,151659280,1997,1999,2000,1995,2624
20230802,114100,146424163,1999,2000,2000,1999,3
20230802,114000,146418164,1999,1997,2000,1996,15
20230802,113900,146388174,1995,2000,2000,1995,51
20230802,113800,146286424,2000,2000,2000,2000,0
20230802,113700,146286424,2000,2000,2000,2000,0
20230802,113600,146286424,2000,1995,2000,1995,859
20230802,113500,144572709,2005,2005,2005,1996,1163
20230802,113400,142251143,1997,2005,2005,1997,603
20230802,113300,141046928,2005,2000,2010,1996,6183
20230802,113200,128697076,2000,1999,2000,1999,450
20230802,113100,127797401,2000,2000,2000,2000,4
20230802,113000,127789401,1999,2010,2010,1999,1391
20230802,112900,125007891,2010,2010,2010,2010,3
20230802,112800,125001861,2000,2010,2010,2000,1006
20230802,112700,122989801,2010,2010,2010,2010,0
20230802,112600,122989801,2010,2010,2010,2010,2
20230802,112500,122985781,2010,2010,2010,2010,504
20230802,112400,121972741,2010,2005,2010,2000,765
20230802,112300,120442216,2010,2005,2010,2005,95
20230802,112200,120251281,2010,2010,2010,2010,0
20230802,112100,120251281,2010,2010,2010,2010,0
20230802,112000,120251281,2010,2010,2010,2010,0
20230802,111900,120251281,2010,2005,2010,2000,705
20230802,111800,118837831,2010,2015,2015,2010,4
20230802,111700,118829781,2015,2010,2015,2010,503
20230802,111600,117818736,2015,2015,2015,2015,0
20230802,111500,117818736,2015,2015,2015,2015,0
20230802,111400,117818736,2015,2020,2020,2015,295
20230802,111300,117224291,2015,2010,2015,2005,389
20230802,111200,116442281,2020,2020,2020,2020,501
20230802,111100,115430261,2020,2020,2020,2020,1
20230802,111000,115428241,2020,2010,2020,2005,3315
20230802,110900,108771891,2025,2025,2025,2025,0
20230802,110800,108771891,2025,2025,2025,2025,0
20230802,110700,108771891,2025,2025,2025,2025,0
20230802,110600,108771891,2025,2025,2025,2025,0
20230802,110500,108771891,2025,2025,2025,2025,0
20230802,110400,108771891,2025,2025,2025,2025,0
20230802,110300,108771891,2025,2025,2025,2025,0
20230802,110200,108771891,2025,2025,2025,2025,2
20230802,110100,108767841,2025,2015,2025,2015,660
20230802,110000,107437921,2025,2025,2025,2025,0
20230802,105900,107437921,2025,2025,2025,2025,0
20230802,105800,107437921,2025,2025,2025,2025,0
20230802,105700,107437921,2025,2025,2025,2015,743
20230802,105600,105940736,2025,2025,2025,2025,0
20230802,105500,105940736,2025,2025,2025,2025,0
20230802,105400,105940736,2025,2025,2025,2025,1
20230802,105300,105938711,2015,2025,2025,2015,821
20230802,105200,104284386,2015,2015,2015,2015,1
20230802,105100,104282371,2025,2025,2025,2025,0
20230802,105000,104282371,2025,2025,2025,2025,0
20230802,104900,104282371,2025,2025,2025,2025,21
20230802,104800,104239846,2025,2015,2025,2015,11
20230802,104700,104217671,2025,2025,2025,2015,3471
20230802,104600,97212766,2025,2025,2025,2025,0
20230802,104500,97212766,2025,2025,2025,2025,2
20230802,104400,97208716,2020,2025,2025,2020,1014
20230802,104300,95155416,2025,2025,2025,2025,503
20230802,104200,94136841,2025,2025,2025,2025,4
20230802,104100,94128741,2025,2025,2025,2025,4
20230802,104000,94120641,2025,2025,2025,2025,5214
20230802,103900,83562291,2025,2025,2025,2025,0
20230802,103800,83562291,2025,2025,2025,2025,1
20230802,103700,83560266,2025,2025,2025,2025,508
20230802,103600,82531566,2025,2025,2025,2025,0
20230802,103500,82531566,2025,2025,2025,2025,0
20230802,103400,82531566,2025,2020,2025,2020,22
20230802,103300,82487106,2020,2020,2020,2020,447
20230802,103200,81584166,2025,2025,2025,2025,0
20230802,103100,81584166,2025,2025,2025,2025,56
20230802,103000,81470766,2025,2025,2025,2025,4868
20230802,102900,71613066,2030,2025,2030,2025,71
20230802,102800,71469271,2025,2025,2025,2025,100
20230802,102700,71266771,2025,2025,2025,2025,29
20230802,102600,71208046,2025,2020,2025,2020,499
20230802,102500,70200046,2030,2030,2030,2030,15
20230802,102400,70169596,2030,2020,2030,2020,15
20230802,102300,70139286,2030,2030,2030,2030,8
20230802,102200,70123046,2030,2030,2030,2030,0
20230802,102100,70123046,2030,2030,2030,2030,2
20230802,102000,70118986,2020,2020,2020,2020,900
20230802,101900,68300986,2030,2030,2030,2030,0
20230802,101800,68300986,2030,2025,2030,2020,57
20230802,101700,68185611,2025,2020,2025,2020,506
20230802,101600,67163466,2025,2025,2025,2025,0
20230802,101500,67163466,2025,2025,2025,2020,146
20230802,101400,66868531,2030,2030,2030,2030,18
20230802,101300,66831991,2030,2030,2030,2030,0
20230802,101200,66831991,2030,2030,2030,2030,9
20230802,101100,66813721,2030,2030,2030,2030,99
20230802,101000,66612751,2030,2030,2030,2030,0
20230802,100900,66612751,2030,2030,2030,2030,4
20230802,100800,66604631,2030,2030,2030,2030,48
20230802,100700,66507191,2030,2030,2030,2030,0
20230802,100600,66507191,2030,2030,2030,2030,22
20230802,100500,66462531,2030,2030,2030,2030,200
20230802,100400,66056531,2030,2030,2030,2030,11
20230802,100300,66034201,2030,2030,2030,2030,11
20230802,100200,66011871,2020,2025,2030,2020,504
20230802,100100,64991261,2025,2025,2025,2025,4
20230802,100000,64983161,2025,2025,2025,2025,0
20230802,095900,64983161,2025,2025,2025,2025,0
20230802,095800,64983161,2025,2025,2025,2025,0
20230802,095700,64983161,2025,2025,2025,2025,800
20230802,095600,63363161,2025,2025,2025,2025,0
20230802,095500,63363161,2025,2025,2025,2025,1
20230802,095400,63361136,2020,2020,2020,2020,1000
20230802,095300,61341136,2025,2020,2025,2020,647
20230802,095200,60034156,2030,2030,2030,2030,0
20230802,095100,60034156,2030,2030,2030,2030,0
20230802,095000,60034156,2030,2025,2030,2025,6
20230802,094900,60021996,2030,2030,2030,2025,12
20230802,094800,59997641,2030,2030,2030,2030,104
20230802,094700,59786521,2030,2025,2030,2025,123
20230802,094600,59537436,2025,2030,2030,2025,40
20230802,094500,59456431,2025,2025,2025,2025,963
20230802,094400,57506356,2025,2030,2030,2025,41
20230802,094300,57423311,2020,2030,2030,2020,24
20230802,094200,57374601,2030,2020,2030,2020,1640
20230802,094100,54054181,2020,2020,2020,2020,200
20230802,094000,53650181,2025,2025,2025,2025,500
20230802,093900,52637681,2025,2020,2025,2020,2801
20230802,093800,46969656,2020,2020,2020,2020,1
20230802,093700,46967636,2020,2020,2020,2020,4
20230802,093600,46959556,2020,2015,2025,2015,126
20230802,093500,46705551,2025,2015,2025,2015,3751
20230802,093400,39136026,2010,2015,2015,2010,101
20230802,093300,38933011,2010,2010,2010,2010,1583
20230802,093200,35751181,2010,2000,2010,2000,201
20230802,093100,35349171,2010,2010,2010,2010,1023
20230802,093000,33292941,2010,2010,2010,2010,0
20230802,092900,33292941,2010,2010,2010,2010,0
20230802,092800,33292941,2010,2010,2010,2010,0
20230802,092700,33292941,2010,2010,2010,2010,2
20230802,092600,33288921,2010,2010,2010,2010,3
20230802,092500,33282891,2010,2010,2010,2010,0
20230802,092400,33282891,2010,2010,2010,2010,1
20230802,092300,33280881,1999,2000,2000,1999,860
20230802,092200,31561056,2000,2000,2010,2000,1676
20230802,092100,28208856,2010,2005,2010,2005,9
20230802,092000,28190806,2005,2005,2005,2005,2
20230802,091900,28186796,2010,2010,2010,2010,1
20230802,091800,28184786,2010,2010,2010,2010,0
20230802,091700,28184786,2010,2000,2010,2000,17
20230802,091600,28150776,2010,2010,2010,2010,0
20230802,091500,28150776,2010,2010,2010,2010,13
20230802,091400,28124646,2000,2000,2000,2000,100
20230802,091300,27924646,2010,2010,2010,2010,0
20230802,091200,27924646,2010,2000,2010,2000,105
20230802,091100,27713696,2005,2005,2005,2005,20
20230802,091000,27673596,2000,2000,2000,2000,1182
20230802,090900,25309596,2000,2010,2010,2000,1002
20230802,090800,23305581,2005,2005,2005,2005,109
20230802,090700,23087036,2010,2000,2010,2000,105
20230802,090600,22877026,2010,2010,2010,2010,0
20230802,090500,22877026,2010,2010,2010,2010,16
20230802,090400,22844866,2010,2010,2010,2010,3337
20230802,090300,16137496,2010,2000,2015,2000,4972
20230802,090200,6176201,2000,2000,2000,2000,1
20230802,090100,6174201,1999,1999,1999,1999,299
20230802,090000,5576500,1999,2010,2010,1999,1474