KissMeData/389030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212200,286754968,1983,1983,1983,1983,9575
20240318,212100,286754968,1983,1983,1983,1983,0
20240318,212000,286754968,1983,1983,1983,1983,0
20240318,211900,286754968,1983,1983,1983,1983,0
20240318,211800,286754968,1983,1983,1983,1983,0
20240318,211700,286754968,1983,1983,1983,1983,0
20240318,211600,286754968,1983,1983,1983,1983,0
20240318,211500,286754968,1983,1983,1983,1983,0
20240318,211400,286754968,1983,1983,1983,1983,0
20240318,211300,286754968,1983,1983,1983,1983,0
20240318,211200,286754968,1983,1983,1983,1983,0
20240318,211100,286754968,1983,1983,1983,1983,0
20240318,211000,286754968,1983,1983,1983,1983,0
20240318,210900,286754968,1983,1983,1983,1983,0
20240318,210800,286754968,1983,1983,1983,1983,0
20240318,210700,286754968,1983,1983,1983,1983,0
20240318,210600,286754968,1983,1983,1983,1983,0
20240318,210500,286754968,1983,1983,1983,1983,0
20240318,210400,286754968,1983,1983,1983,1983,0
20240318,210300,286754968,1983,1983,1983,1983,0
20240318,210200,286754968,1983,1983,1983,1983,0
20240318,210100,286754968,1983,1983,1983,1983,0
20240318,210000,286754968,1983,1983,1983,1983,0
20240318,205900,286754968,1983,1983,1983,1983,0
20240318,205800,286754968,1983,1983,1983,1983,0
20240318,205700,286754968,1983,1983,1983,1983,0
20240318,205600,286754968,1983,1983,1983,1983,0
20240318,205500,286754968,1983,1983,1983,1983,0
20240318,205400,286754968,1983,1983,1983,1983,0
20240318,205300,286754968,1983,1983,1983,1983,0
20240318,205200,286754968,1983,1983,1983,1983,9575
20240318,205100,286754968,1983,1983,1983,1983,0
20240318,205000,286754968,1983,1983,1983,1983,0
20240318,204900,286754968,1983,1983,1983,1983,0
20240318,204800,286754968,1983,1983,1983,1983,0
20240318,204700,286754968,1983,1983,1983,1983,0
20240318,204600,286754968,1983,1983,1983,1983,0
20240318,204500,286754968,1983,1983,1983,1983,0
20240318,204400,286754968,1983,1983,1983,1983,0
20240318,204300,286754968,1983,1983,1983,1983,0
20240318,204200,286754968,1983,1983,1983,1983,0
20240318,204100,286754968,1983,1983,1983,1983,0
20240318,204000,286754968,1983,1983,1983,1983,0
20240318,203900,286754968,1983,1983,1983,1983,0
20240318,203800,286754968,1983,1983,1983,1983,0
20240318,203700,286754968,1983,1983,1983,1983,0
20240318,203600,286754968,1983,1983,1983,1983,0
20240318,203500,286754968,1983,1983,1983,1983,0
20240318,203400,286754968,1983,1983,1983,1983,0
20240318,203300,286754968,1983,1983,1983,1983,0
20240318,203200,286754968,1983,1983,1983,1983,0
20240318,203100,286754968,1983,1983,1983,1983,0
20240318,203000,286754968,1983,1983,1983,1983,0
20240318,202900,286754968,1983,1983,1983,1983,0
20240318,202800,286754968,1983,1983,1983,1983,0
20240318,202700,286754968,1983,1983,1983,1983,0
20240318,202600,286754968,1983,1983,1983,1983,0
20240318,202500,286754968,1983,1983,1983,1983,0
20240318,202400,286754968,1983,1983,1983,1983,0
20240318,202300,286754968,1983,1983,1983,1983,0
20240318,202200,286754968,1983,1983,1983,1983,9575
20240318,202100,286754968,1983,1983,1983,1983,0
20240318,202000,286754968,1983,1983,1983,1983,0
20240318,201900,286754968,1983,1983,1983,1983,0
20240318,201800,286754968,1983,1983,1983,1983,0
20240318,201700,286754968,1983,1983,1983,1983,0
20240318,201600,286754968,1983,1983,1983,1983,0
20240318,201500,286754968,1983,1983,1983,1983,0
20240318,201400,286754968,1983,1983,1983,1983,0
20240318,201300,286754968,1983,1983,1983,1983,0
20240318,201200,286754968,1983,1983,1983,1983,0
20240318,201100,286754968,1983,1983,1983,1983,0
20240318,201000,286754968,1983,1983,1983,1983,0
20240318,200900,286754968,1983,1983,1983,1983,0
20240318,200800,286754968,1983,1983,1983,1983,0
20240318,200700,286754968,1983,1983,1983,1983,0
20240318,200600,286754968,1983,1983,1983,1983,0
20240318,200500,286754968,1983,1983,1983,1983,0
20240318,200400,286754968,1983,1983,1983,1983,0
20240318,200300,286754968,1983,1983,1983,1983,0
20240318,200200,286754968,1983,1983,1983,1983,0
20240318,200100,286754968,1983,1983,1983,1983,0
20240318,200000,286754968,1983,1983,1983,1983,0
20240318,195900,286754968,1983,1983,1983,1983,0
20240318,195800,286754968,1983,1983,1983,1983,0
20240318,195700,286754968,1983,1983,1983,1983,0
20240318,195600,286754968,1983,1983,1983,1983,0
20240318,195500,286754968,1983,1983,1983,1983,0
20240318,195400,286754968,1983,1983,1983,1983,0
20240318,195300,286754968,1983,1983,1983,1983,0
20240318,195200,286754968,1983,1983,1983,1983,9575
20240318,195100,286754968,1983,1983,1983,1983,0
20240318,195000,286754968,1983,1983,1983,1983,0
20240318,194900,286754968,1983,1983,1983,1983,0
20240318,194800,286754968,1983,1983,1983,1983,0
20240318,194700,286754968,1983,1983,1983,1983,0
20240318,194600,286754968,1983,1983,1983,1983,0
20240318,194500,286754968,1983,1983,1983,1983,0
20240318,194400,286754968,1983,1983,1983,1983,0
20240318,194300,286754968,1983,1983,1983,1983,0
20240318,194200,286754968,1983,1983,1983,1983,0
20240318,194100,286754968,1983,1983,1983,1983,0
20240318,194000,286754968,1983,1983,1983,1983,0
20240318,193900,286754968,1983,1983,1983,1983,0
20240318,193800,286754968,1983,1983,1983,1983,0
20240318,193700,286754968,1983,1983,1983,1983,0
20240318,193600,286754968,1983,1983,1983,1983,0
20240318,193500,286754968,1983,1983,1983,1983,0
20240318,193400,286754968,1983,1983,1983,1983,0
20240318,193300,286754968,1983,1983,1983,1983,0
20240318,193200,286754968,1983,1983,1983,1983,0
20240318,193100,286754968,1983,1983,1983,1983,0
20240318,193000,286754968,1983,1983,1983,1983,0
20240318,192900,286754968,1983,1983,1983,1983,0
20240318,192800,286754968,1983,1983,1983,1983,0
20240318,192700,286754968,1983,1983,1983,1983,0
20240318,192600,286754968,1983,1983,1983,1983,0
20240318,192500,286754968,1983,1983,1983,1983,0
20240318,192400,286754968,1983,1983,1983,1983,0
20240318,192300,286754968,1983,1983,1983,1983,0
20240318,192200,286754968,1983,1983,1983,1983,9575
20240318,192100,286754968,1983,1983,1983,1983,0
20240318,192000,286754968,1983,1983,1983,1983,0
20240318,191900,286754968,1983,1983,1983,1983,0
20240318,191800,286754968,1983,1983,1983,1983,0
20240318,191700,286754968,1983,1983,1983,1983,0
20240318,191600,286754968,1983,1983,1983,1983,0
20240318,191500,286754968,1983,1983,1983,1983,0
20240318,191400,286754968,1983,1983,1983,1983,0
20240318,191300,286754968,1983,1983,1983,1983,0
20240318,191200,286754968,1983,1983,1983,1983,0
20240318,191100,286754968,1983,1983,1983,1983,0
20240318,191000,286754968,1983,1983,1983,1983,0
20240318,190900,286754968,1983,1983,1983,1983,0
20240318,190800,286754968,1983,1983,1983,1983,0
20240318,190700,286754968,1983,1983,1983,1983,0
20240318,190600,286754968,1983,1983,1983,1983,0
20240318,190500,286754968,1983,1983,1983,1983,0
20240318,190400,286754968,1983,1983,1983,1983,0
20240318,190300,286754968,1983,1983,1983,1983,0
20240318,190200,286754968,1983,1983,1983,1983,0
20240318,190100,286754968,1983,1983,1983,1983,0
20240318,190000,286754968,1983,1983,1983,1983,0
20240318,185900,286754968,1983,1983,1983,1983,0
20240318,185800,286754968,1983,1983,1983,1983,0
20240318,185700,286754968,1983,1983,1983,1983,0
20240318,185600,286754968,1983,1983,1983,1983,0
20240318,185500,286754968,1983,1983,1983,1983,0
20240318,185400,286754968,1983,1983,1983,1983,0
20240318,185300,286754968,1983,1983,1983,1983,0
20240318,185200,286754968,1983,1983,1983,1983,9575
20240318,185100,286754968,1983,1983,1983,1983,0
20240318,185000,286754968,1983,1983,1983,1983,0
20240318,184900,286754968,1983,1983,1983,1983,0
20240318,184800,286754968,1983,1983,1983,1983,0
20240318,184700,286754968,1983,1983,1983,1983,0
20240318,184600,286754968,1983,1983,1983,1983,0
20240318,184500,286754968,1983,1983,1983,1983,0
20240318,184400,286754968,1983,1983,1983,1983,0
20240318,184300,286754968,1983,1983,1983,1983,0
20240318,184200,286754968,1983,1983,1983,1983,0
20240318,184100,286754968,1983,1983,1983,1983,0
20240318,184000,286754968,1983,1983,1983,1983,0
20240318,183900,286754968,1983,1983,1983,1983,0
20240318,183800,286754968,1983,1983,1983,1983,0
20240318,183700,286754968,1983,1983,1983,1983,0
20240318,183600,286754968,1983,1983,1983,1983,0
20240318,183500,286754968,1983,1983,1983,1983,0
20240318,183400,286754968,1983,1983,1983,1983,0
20240318,183300,286754968,1983,1983,1983,1983,0
20240318,183200,286754968,1983,1983,1983,1983,0
20240318,183100,286754968,1983,1983,1983,1983,0
20240318,183000,286754968,1983,1983,1983,1983,0
20240318,182900,286754968,1983,1983,1983,1983,0
20240318,182800,286754968,1983,1983,1983,1983,0
20240318,182700,286754968,1983,1983,1983,1983,0
20240318,182600,286754968,1983,1983,1983,1983,0
20240318,182500,286754968,1983,1983,1983,1983,0
20240318,182400,286754968,1983,1983,1983,1983,0
20240318,182300,286754968,1983,1983,1983,1983,0
20240318,182200,286754968,1983,1983,1983,1983,9575
20240318,182100,286754968,1983,1983,1983,1983,0
20240318,182000,286754968,1983,1983,1983,1983,0
20240318,181900,286754968,1983,1983,1983,1983,0
20240318,181800,286754968,1983,1983,1983,1983,0
20240318,181700,286754968,1983,1983,1983,1983,0
20240318,181600,286754968,1983,1983,1983,1983,0
20240318,181500,286754968,1983,1983,1983,1983,0
20240318,181400,286754968,1983,1983,1983,1983,0
20240318,181300,286754968,1983,1983,1983,1983,0
20240318,181200,286754968,1983,1983,1983,1983,0
20240318,181100,286754968,1983,1983,1983,1983,0
20240318,181000,286754968,1983,1983,1983,1983,0
20240318,180900,286754968,1983,1983,1983,1983,0
20240318,180800,286754968,1983,1983,1983,1983,0
20240318,180700,286754968,1983,1983,1983,1983,0
20240318,180600,286754968,1983,1983,1983,1983,0
20240318,180500,286754968,1983,1983,1983,1983,0
20240318,180400,286754968,1983,1983,1983,1983,0
20240318,180300,286754968,1983,1983,1983,1983,0
20240318,180200,286754968,1983,1983,1983,1983,0
20240318,180100,286754968,1983,1983,1983,1983,0
20240318,180000,286754968,1983,1983,1983,1983,0
20240318,175900,286754968,1983,1983,1983,1983,0
20240318,175800,286754968,1983,1983,1983,1983,0
20240318,175700,286754968,1983,1983,1983,1983,0
20240318,175600,286754968,1983,1983,1983,1983,0
20240318,175500,286754968,1983,1983,1983,1983,0
20240318,175400,286754968,1983,1983,1983,1983,0
20240318,175300,286754968,1983,1983,1983,1983,0
20240318,175200,286754968,1983,1983,1983,1983,9575
20240318,175100,286754968,1983,1983,1983,1983,0
20240318,175000,286754968,1983,1983,1983,1983,0
20240318,174900,286754968,1983,1983,1983,1983,0
20240318,174800,286754968,1983,1983,1983,1983,0
20240318,174700,286754968,1983,1983,1983,1983,0
20240318,174600,286754968,1983,1983,1983,1983,0
20240318,174500,286754968,1983,1983,1983,1983,0
20240318,174400,286754968,1983,1983,1983,1983,0
20240318,174300,286754968,1983,1983,1983,1983,0
20240318,174200,286754968,1983,1983,1983,1983,0
20240318,174100,286754968,1983,1983,1983,1983,0
20240318,174000,286754968,1983,1983,1983,1983,0
20240318,173900,286754968,1983,1983,1983,1983,0
20240318,173800,286754968,1983,1983,1983,1983,0
20240318,173700,286754968,1983,1983,1983,1983,0
20240318,173600,286754968,1983,1983,1983,1983,0
20240318,173500,286754968,1983,1983,1983,1983,0
20240318,173400,286754968,1983,1983,1983,1983,0
20240318,173300,286754968,1983,1983,1983,1983,0
20240318,173200,286754968,1983,1983,1983,1983,0
20240318,173100,286754968,1983,1983,1983,1983,0
20240318,173000,286754968,1983,1983,1983,1983,0
20240318,172900,286754968,1983,1983,1983,1983,0
20240318,172800,286754968,1983,1983,1983,1983,0
20240318,172700,286754968,1983,1983,1983,1983,0
20240318,172600,286754968,1983,1983,1983,1983,0
20240318,172500,286754968,1983,1983,1983,1983,0
20240318,172400,286754968,1983,1983,1983,1983,0
20240318,172300,286754968,1983,1983,1983,1983,0
20240318,172200,286754968,1983,1983,1983,1983,9575
20240318,172100,286754968,1983,1983,1983,1983,0
20240318,172000,286754968,1983,1983,1983,1983,0
20240318,171900,286754968,1983,1983,1983,1983,0
20240318,171800,286754968,1983,1983,1983,1983,0
20240318,171700,286754968,1983,1983,1983,1983,0
20240318,171600,286754968,1983,1983,1983,1983,0
20240318,171500,286754968,1983,1983,1983,1983,0
20240318,171400,286754968,1983,1983,1983,1983,0
20240318,171300,286754968,1983,1983,1983,1983,0
20240318,171200,286754968,1983,1983,1983,1983,0
20240318,171100,286754968,1983,1983,1983,1983,0
20240318,171000,286754968,1983,1983,1983,1983,0
20240318,170900,286754968,1983,1983,1983,1983,0
20240318,170800,286754968,1983,1983,1983,1983,0
20240318,170700,286754968,1983,1983,1983,1983,0
20240318,170600,286754968,1983,1983,1983,1983,0
20240318,170500,286754968,1983,1983,1983,1983,0
20240318,170400,286754968,1983,1983,1983,1983,0
20240318,170300,286754968,1983,1983,1983,1983,0
20240318,170200,286754968,1983,1983,1983,1983,0
20240318,170100,286754968,1983,1983,1983,1983,0
20240318,170000,286754968,1983,1983,1983,1983,0
20240318,165900,286754968,1983,1983,1983,1983,0
20240318,165800,286754968,1983,1983,1983,1983,0
20240318,165700,286754968,1983,1983,1983,1983,0
20240318,165600,286754968,1983,1983,1983,1983,0
20240318,165500,286754968,1983,1983,1983,1983,0
20240318,165400,286754968,1983,1983,1983,1983,0
20240318,165300,286754968,1983,1983,1983,1983,0
20240318,165200,286754968,1983,1983,1983,1983,9575
20240318,165100,286754968,1983,1983,1983,1983,0
20240318,165000,286754968,1983,1983,1983,1983,0
20240318,164900,286754968,1983,1983,1983,1983,0
20240318,164800,286754968,1983,1983,1983,1983,0
20240318,164700,286754968,1983,1983,1983,1983,0
20240318,164600,286754968,1983,1983,1983,1983,0
20240318,164500,286754968,1983,1983,1983,1983,0
20240318,164400,286754968,1983,1983,1983,1983,0
20240318,164300,286754968,1983,1983,1983,1983,0
20240318,164200,286754968,1983,1983,1983,1983,0
20240318,164100,286754968,1983,1983,1983,1983,0
20240318,164000,286754968,1983,1983,1983,1983,0
20240318,163900,286754968,1983,1983,1983,1983,0
20240318,163800,286754968,1983,1983,1983,1983,0
20240318,163700,286754968,1983,1983,1983,1983,0
20240318,163600,286754968,1983,1983,1983,1983,0
20240318,163500,286754968,1983,1983,1983,1983,0
20240318,163400,286754968,1983,1983,1983,1983,0
20240318,163300,286754968,1983,1983,1983,1983,0
20240318,163200,286754968,1983,1983,1983,1983,0
20240318,163100,286754968,1983,1983,1983,1983,0
20240318,163000,286754968,1983,1983,1983,1983,0
20240318,162900,286754968,1983,1983,1983,1983,0
20240318,162800,286754968,1983,1983,1983,1983,0
20240318,162700,286754968,1983,1983,1983,1983,0
20240318,162600,286754968,1983,1983,1983,1983,0
20240318,162500,286754968,1983,1983,1983,1983,0
20240318,162400,286754968,1983,1983,1983,1983,0
20240318,162300,286754968,1983,1983,1983,1983,0
20240318,162200,286754968,1983,1983,1983,1983,9575
20240318,162100,286754968,1983,1983,1983,1983,0
20240318,162000,286754968,1983,1983,1983,1983,0
20240318,161900,286754968,1983,1983,1983,1983,0
20240318,161800,286754968,1983,1983,1983,1983,0
20240318,161700,286754968,1983,1983,1983,1983,0
20240318,161600,286754968,1983,1983,1983,1983,0
20240318,161500,286754968,1983,1983,1983,1983,0
20240318,161400,286754968,1983,1983,1983,1983,0
20240318,161300,286754968,1983,1983,1983,1983,0
20240318,161200,286754968,1983,1983,1983,1983,0
20240318,161100,286754968,1983,1983,1983,1983,0
20240318,161000,286754968,1983,1983,1983,1983,0
20240318,160900,286754968,1983,1983,1983,1983,0
20240318,160800,286754968,1983,1983,1983,1983,0
20240318,160700,286754968,1983,1983,1983,1983,0
20240318,160600,286754968,1983,1983,1983,1983,0
20240318,160500,286754968,1983,1983,1983,1983,0
20240318,160400,286754968,1983,1983,1983,1983,0
20240318,160300,286754968,1983,1983,1983,1983,0
20240318,160200,286754968,1983,1983,1983,1983,0
20240318,160100,286754968,1983,1983,1983,1983,0
20240318,160000,286754968,1983,1983,1983,1983,0
20240318,155900,286754968,1983,1983,1983,1983,0
20240318,155800,286754968,1983,1983,1983,1983,0
20240318,155700,286754968,1983,1983,1983,1983,0
20240318,155600,286754968,1983,1983,1983,1983,0
20240318,155500,286754968,1983,1983,1983,1983,0
20240318,155400,286754968,1983,1983,1983,1983,0
20240318,155300,286754968,1983,1983,1983,1983,0
20240318,155200,286754968,1983,1983,1983,1983,9575
20240318,155100,286754968,1983,1983,1983,1983,0
20240318,155000,286754968,1983,1983,1983,1983,0
20240318,154900,286754968,1983,1983,1983,1983,0
20240318,154800,286754968,1983,1983,1983,1983,0
20240318,154700,286754968,1983,1983,1983,1983,0
20240318,154600,286754968,1983,1983,1983,1983,0
20240318,154500,286754968,1983,1983,1983,1983,0
20240318,154400,286754968,1983,1983,1983,1983,0
20240318,154300,286754968,1983,1983,1983,1983,0
20240318,154200,286754968,1983,1983,1983,1983,0
20240318,154100,286754968,1983,1983,1983,1983,0
20240318,154000,286754968,1983,1983,1983,1983,0
20240318,153900,286754968,1983,1983,1983,1983,0
20240318,153800,286754968,1983,1983,1983,1983,0
20240318,153700,286754968,1983,1983,1983,1983,0
20240318,153600,286754968,1983,1983,1983,1983,0
20240318,153500,286754968,1983,1983,1983,1983,0
20240318,153400,286754968,1983,1983,1983,1983,0
20240318,153300,286754968,1983,1983,1983,1983,0
20240318,153200,286754968,1983,1983,1983,1983,0
20240318,153100,286754968,1983,1983,1983,1983,0
20240318,153000,286754968,1983,1983,1983,1983,9575
20240318,152900,267767743,1984,1984,1984,1984,0
20240318,152800,267767743,1984,1984,1984,1984,0
20240318,152700,267767743,1984,1984,1984,1984,0
20240318,152600,267767743,1984,1984,1984,1984,0
20240318,152500,267767743,1984,1984,1984,1984,0
20240318,152400,267767743,1984,1984,1984,1984,0
20240318,152300,267767743,1984,1984,1984,1984,0
20240318,152200,267767743,1984,1984,1984,1984,0
20240318,152100,267767743,1984,1984,1984,1984,0
20240318,152000,267767743,1984,1984,1984,1984,0
20240318,151900,267767743,1984,1994,1994,1984,22
20240318,151800,267723954,1996,1993,1996,1984,158
20240318,151700,267408978,1994,1988,1995,1984,86
20240318,151600,267237558,1984,1990,1990,1984,497
20240318,151500,266251483,1983,1989,1989,1983,940
20240318,151400,264387025,1989,1989,1989,1984,62
20240318,151300,264263712,1984,1989,1989,1984,5
20240318,151200,264253782,1984,1983,1984,1983,49
20240318,151100,264156575,1984,1984,1984,1984,7
20240318,151000,264142687,1984,1984,1984,1984,4
20240318,150900,264134751,1990,1984,1990,1983,1262
20240318,150800,261625048,1991,1991,1991,1991,0
20240318,150700,261625048,1991,1991,1991,1991,32
20240318,150600,261561336,1990,1990,1990,1990,0
20240318,150500,261561336,1990,1985,1990,1985,10
20240318,150400,261541466,1983,1983,1983,1983,0
20240318,150300,261541466,1983,1984,1984,1981,441
20240318,150200,260667333,1985,1985,1985,1985,9
20240318,150100,260649468,1990,1990,1990,1990,0
20240318,150000,260649468,1990,1990,1990,1990,0
20240318,145900,260649468,1990,1990,1990,1990,0
20240318,145800,260649468,1990,1990,1990,1990,0
20240318,145700,260649468,1990,1990,1990,1990,1
20240318,145600,260647478,1990,1990,1990,1990,2
20240318,145500,260643498,1992,1992,1992,1992,0
20240318,145400,260643498,1992,1997,1997,1992,15
20240318,145300,260613608,1997,1989,1997,1989,996
20240318,145200,258624657,1987,1986,1987,1986,54
20240318,145100,258517412,1982,1982,1982,1982,0
20240318,145000,258517412,1982,1982,1982,1982,0
20240318,144900,258517412,1982,1982,1982,1982,0
20240318,144800,258517412,1982,1982,1982,1982,59
20240318,144700,258400474,1982,1982,1982,1982,454
20240318,144600,257500646,1982,1982,1982,1982,0
20240318,144500,257500646,1982,1982,1982,1982,0
20240318,144400,257500646,1982,1982,1982,1982,71
20240318,144300,257359924,1986,1986,1986,1986,1
20240318,144200,257357938,1986,1986,1986,1986,7
20240318,144100,257344036,1986,1986,1986,1986,2
20240318,144000,257340064,1981,1981,1981,1981,0
20240318,143900,257340064,1981,1981,1981,1981,0
20240318,143800,257340064,1981,1981,1981,1981,12
20240318,143700,257316292,1981,1980,1981,1980,74
20240318,143600,257169704,1980,1984,1984,1978,312
20240318,143500,256552157,1984,1984,1984,1984,14
20240318,143400,256524381,1984,1984,1984,1984,19
20240318,143300,256486685,1984,1984,1988,1984,31
20240318,143200,256425173,1984,1989,1989,1984,62
20240318,143100,256302155,1995,1985,1995,1984,125
20240318,143000,256053183,1997,1987,1997,1987,102
20240318,142900,255849692,1984,1984,1984,1984,0
20240318,142800,255849692,1984,1984,1984,1984,0
20240318,142700,255849692,1984,1984,1984,1984,1
20240318,142600,255847708,1985,1985,1985,1985,42
20240318,142500,255764338,1983,1983,1983,1983,0
20240318,142400,255764338,1983,1983,1983,1983,2
20240318,142300,255760372,1983,1983,1983,1983,0
20240318,142200,255760372,1983,1983,1983,1983,0
20240318,142100,255760372,1983,1983,1983,1983,1
20240318,142000,255758389,1984,1984,1984,1984,21
20240318,141900,255716725,1984,1984,1984,1984,32
20240318,141800,255653237,1984,1985,1985,1984,373
20240318,141700,254912991,1991,1986,1991,1986,140
20240318,141600,254634271,1986,1985,1986,1985,13
20240318,141500,254608456,1985,1985,1985,1985,17
20240318,141400,254574711,1985,1985,1985,1985,34
20240318,141300,254507221,1985,1986,1986,1985,189
20240318,141200,254131995,1985,1985,1985,1985,41
20240318,141100,254050610,1986,1986,1986,1986,0
20240318,141000,254050610,1986,1986,1986,1986,0
20240318,140900,254050610,1986,1986,1986,1986,1
20240318,140800,254048624,1986,1986,1986,1986,0
20240318,140700,254048624,1986,1986,1986,1986,1
20240318,140600,254046638,1986,1986,1986,1986,0
20240318,140500,254046638,1986,1986,1986,1986,1
20240318,140400,254044652,1981,1981,1981,1981,0
20240318,140300,254044652,1981,1981,1981,1981,35
20240318,140200,253975317,1981,1981,1981,1981,0
20240318,140100,253975317,1981,1981,1981,1981,0
20240318,140000,253975317,1981,1981,1981,1981,1
20240318,135900,253973336,1981,1984,1984,1981,103
20240318,135800,253768990,1977,1977,1977,1977,1
20240318,135700,253767013,1977,1981,1981,1977,600
20240318,135600,252579963,1984,1984,1984,1982,140
20240318,135500,252302255,1985,1985,1985,1985,3119
20240318,135400,246111040,1986,1986,1986,1986,0
20240318,135300,246111040,1986,1986,1986,1986,0
20240318,135200,246111040,1986,1986,1986,1986,0
20240318,135100,246111040,1986,1986,1986,1986,1
20240318,135000,246109054,1986,1986,1986,1986,1
20240318,134900,246107068,1986,1990,1990,1986,232
20240318,134800,245645623,1990,1990,1990,1990,267
20240318,134700,245114293,1990,1990,1990,1990,0
20240318,134600,245114293,1990,1990,1990,1990,0
20240318,134500,245114293,1990,1990,1990,1990,0
20240318,134400,245114293,1990,1990,1990,1990,0
20240318,134300,245114293,1990,1990,1990,1990,0
20240318,134200,245114293,1990,1990,1990,1990,0
20240318,134100,245114293,1990,1990,1990,1990,0
20240318,134000,245114293,1990,1990,1990,1990,0
20240318,133900,245114293,1990,1990,1990,1990,32
20240318,133800,245050613,1991,1991,1991,1991,0
20240318,133700,245050613,1991,1991,1991,1991,0
20240318,133600,245050613,1991,1991,1991,1990,167
20240318,133500,244718278,2000,2000,2000,2000,0
20240318,133400,244718278,2000,1995,2000,1995,4
20240318,133300,244710293,2000,2000,2000,2000,0
20240318,133200,244710293,2000,1994,2000,1994,20
20240318,133100,244670373,1988,1988,1988,1988,0
20240318,133000,244670373,1988,1988,1988,1988,1000
20240318,132900,242682373,1988,1988,1988,1988,16
20240318,132800,242650565,1989,1989,1990,1989,34
20240318,132700,242582937,1989,1989,1989,1989,0
20240318,132600,242582937,1989,1989,1989,1989,37
20240318,132500,242509344,1994,1994,1994,1994,0
20240318,132400,242509344,1994,1994,1994,1994,0
20240318,132300,242509344,1994,1994,1994,1994,0
20240318,132200,242509344,1994,1994,1994,1994,0
20240318,132100,242509344,1994,1994,1994,1994,2
20240318,132000,242505356,1985,1992,1992,1985,500
20240318,131900,241512420,1992,1994,1994,1992,430
20240318,131800,240655772,1994,1994,1994,1994,38
20240318,131700,240580000,1994,1994,1994,1994,1
20240318,131600,240578006,1992,1992,1992,1992,0
20240318,131500,240578006,1992,1992,1992,1992,0
20240318,131400,240578006,1992,1992,1992,1992,47
20240318,131300,240484382,1992,1992,1992,1992,0
20240318,131200,240484382,1992,1992,1992,1992,0
20240318,131100,240484382,1992,1992,1992,1992,0
20240318,131000,240484382,1992,1992,1992,1992,0
20240318,130900,240484382,1992,1992,1992,1992,0
20240318,130800,240484382,1992,1992,1992,1992,0
20240318,130700,240484382,1992,1992,1992,1992,97
20240318,130600,240291158,1992,1990,1992,1990,100
20240318,130500,240091960,1986,1986,1986,1986,0
20240318,130400,240091960,1986,1986,1986,1985,414
20240318,130300,239270165,1986,1986,1986,1986,88
20240318,130200,239095397,1986,1986,1986,1986,0
20240318,130100,239095397,1986,1986,1986,1986,733
20240318,130000,237639659,1985,1985,1985,1985,61
20240318,125900,237518574,1986,1986,1986,1986,11
20240318,125800,237496728,1986,1986,1986,1986,0
20240318,125700,237496728,1986,1981,1986,1981,52
20240318,125600,237393476,1986,1981,1986,1981,100
20240318,125500,237194916,1977,1977,1977,1977,4
20240318,125400,237187008,1976,1986,1986,1975,605
20240318,125300,235989289,1986,1986,1986,1986,0
20240318,125200,235989289,1986,1990,1990,1986,120
20240318,125100,235750561,1990,1991,1991,1990,5
20240318,125000,235740607,1992,1990,1992,1990,35
20240318,124900,235670936,1990,1991,1991,1990,193
20240318,124800,235286851,1992,1992,1992,1992,0
20240318,124700,235286851,1992,1992,1992,1992,0
20240318,124600,235286851,1992,1991,1992,1991,1440
20240318,124500,232419033,1986,1987,1987,1986,20
20240318,124400,232379312,1986,1986,1986,1986,0
20240318,124300,232379312,1986,1986,1986,1986,0
20240318,124200,232379312,1986,1992,1992,1980,828
20240318,124100,230739525,1995,1995,1995,1995,2
20240318,124000,230735535,1995,1995,1995,1995,0
20240318,123900,230735535,1995,1995,1995,1995,0
20240318,123800,230735535,1995,1995,1995,1995,0
20240318,123700,230735535,1995,1995,1995,1995,7
20240318,123600,230721570,1995,1995,1995,1995,0
20240318,123500,230721570,1995,1995,1995,1995,0
20240318,123400,230721570,1995,1995,1995,1995,0
20240318,123300,230721570,1995,1995,1995,1995,12
20240318,123200,230697630,1999,1984,2010,1984,6611
20240318,123100,217428271,1982,1989,1989,1982,327
20240318,123000,216779160,1989,1998,1998,1980,6034
20240318,122900,204826909,1998,1998,1998,1998,0
20240318,122800,204826909,1998,1998,1998,1998,500
20240318,122700,203827909,1998,1998,1998,1993,502
20240318,122600,202824928,1998,1998,1998,1998,0
20240318,122500,202824928,1998,1998,1998,1998,254
20240318,122400,202317436,1998,1992,1998,1992,252
20240318,122300,201814001,1994,1993,1994,1993,151
20240318,122200,201512913,1994,1994,1994,1994,0
20240318,122100,201512913,1994,1994,1994,1994,503
20240318,122000,200509931,1994,1999,1999,1994,11
20240318,121900,200487947,1999,1999,1999,1999,0
20240318,121800,200487947,1999,1999,1999,1999,2
20240318,121700,200483949,1999,1994,1999,1994,2
20240318,121600,200479956,1989,1989,1989,1989,1
20240318,121500,200477967,2000,2000,2000,2000,0
20240318,121400,200477967,2000,2000,2000,2000,0
20240318,121300,200477967,2000,2000,2000,2000,6
20240318,121200,200465967,1996,1996,1996,1996,29
20240318,121100,200408083,2000,2000,2000,2000,0
20240318,121000,200408083,2000,2000,2000,2000,0
20240318,120900,200408083,2000,2000,2000,2000,1
20240318,120800,200406083,2000,2000,2000,2000,0
20240318,120700,200406083,2000,2000,2000,2000,0
20240318,120600,200406083,2000,2000,2000,2000,0
20240318,120500,200406083,2000,2000,2000,2000,0
20240318,120400,200406083,2000,2000,2000,2000,0
20240318,120300,200406083,2000,2000,2000,2000,2
20240318,120200,200402083,2000,2000,2000,2000,0
20240318,120100,200402083,2000,2000,2000,2000,2
20240318,120000,200398083,1999,1999,1999,1999,0
20240318,115900,200398083,1999,1999,1999,1999,0
20240318,115800,200398083,1999,1999,1999,1999,460
20240318,115700,199478543,2000,2000,2005,2000,511
20240318,115600,198456538,2000,2000,2000,2000,0
20240318,115500,198456538,2000,2000,2000,2000,221
20240318,115400,198014538,2005,2005,2005,2005,410
20240318,115300,197192488,2005,2005,2005,2005,62
20240318,115200,197068178,2000,2000,2000,2000,4
20240318,115100,197060178,2000,2000,2000,2000,0
20240318,115000,197060178,2000,2000,2000,2000,0
20240318,114900,197060178,2000,2000,2000,2000,1
20240318,114800,197058178,2000,1999,2000,1999,21
20240318,114700,197016193,1999,1999,1999,1999,0
20240318,114600,197016193,1999,1999,1999,1999,0
20240318,114500,197016193,1999,1999,1999,1999,9
20240318,114400,196998202,1999,1999,1999,1999,0
20240318,114300,196998202,1999,1999,1999,1999,1
20240318,114200,196996203,1999,1999,1999,1999,3
20240318,114100,196990206,1988,1988,1988,1988,98
20240318,114000,196795382,1980,1998,1998,1980,1650
20240318,113900,193519474,1998,1999,1999,1998,1038
20240318,113800,191445548,1999,1999,1999,1999,0
20240318,113700,191445548,1999,1999,1999,1999,100
20240318,113600,191245648,1998,1999,1999,1998,15000
20240318,113500,161275310,1999,2000,2000,1999,514
20240318,113400,160247313,2000,2000,2000,2000,332
20240318,113300,159583313,2000,2000,2000,2000,10
20240318,113200,159563313,2005,2005,2005,2005,0
20240318,113100,159563313,2005,2005,2005,2005,0
20240318,113000,159563313,2005,2005,2005,2005,0
20240318,112900,159563313,2005,2005,2005,2005,0
20240318,112800,159563313,2005,2005,2005,2005,0
20240318,112700,159563313,2005,2005,2005,2005,0
20240318,112600,159563313,2005,2005,2005,2005,0
20240318,112500,159563313,2005,2005,2005,2005,228
20240318,112400,159106173,2005,2000,2005,2000,3013
20240318,112300,153070598,1998,1997,1998,1997,449
20240318,112200,152173888,2000,2000,2000,2000,0
20240318,112100,152173888,2000,2000,2000,2000,153
20240318,112000,151867888,1999,1999,1999,1999,13
20240318,111900,151841901,1992,1992,1992,1992,0
20240318,111800,151841901,1992,1992,1992,1992,0
20240318,111700,151841901,1992,1992,1992,1992,0
20240318,111600,151841901,1992,1992,1992,1992,0
20240318,111500,151841901,1992,1992,1992,1992,0
20240318,111400,151841901,1992,1997,1997,1992,3253
20240318,111300,145360035,1992,1992,1992,1992,8586
20240318,111200,128256723,1992,1990,1992,1990,4
20240318,111100,128248757,1992,1992,1992,1992,61
20240318,111000,128127245,1990,1990,1990,1990,22
20240318,110900,128083465,1990,1990,1990,1990,6
20240318,110800,128071525,1990,1990,1990,1990,6
20240318,110700,128059585,1990,1990,1990,1990,12
20240318,110600,128035705,1992,1992,1992,1992,2
20240318,110500,128031721,1990,1990,1990,1990,25
20240318,110400,127981971,1992,1992,1992,1992,2
20240318,110300,127977987,1992,1991,1992,1991,82
20240318,110200,127814658,1991,1991,1991,1991,60
20240318,110100,127695198,1985,1985,1985,1985,500
20240318,110000,126702698,1983,1983,1983,1983,418
20240318,105900,125873804,1982,1982,1982,1982,0
20240318,105800,125873804,1982,1985,1985,1982,4024
20240318,105700,117894642,1985,1985,1985,1985,255
20240318,105600,117388467,1982,1987,1987,1982,1778
20240318,105500,113861754,1987,1987,1987,1987,0
20240318,105400,113861754,1987,1987,1987,1987,0
20240318,105300,113861754,1987,1987,1987,1987,0
20240318,105200,113861754,1987,1987,1987,1987,0
20240318,105100,113861754,1987,1987,1987,1987,0
20240318,105000,113861754,1987,1987,1987,1987,0
20240318,104900,113861754,1987,1988,1988,1987,150
20240318,104800,113563678,1991,1991,1991,1991,0
20240318,104700,113563678,1991,1991,1991,1991,100
20240318,104600,113364578,1992,1992,1992,1992,0
20240318,104500,113364578,1992,1992,1992,1992,5
20240318,104400,113354618,1992,1992,1992,1992,10
20240318,104300,113334698,1992,1992,1992,1992,1056
20240318,104200,111231146,1992,1988,1992,1988,1025
20240318,104100,109189365,1987,1987,1987,1987,0
20240318,104000,109189365,1987,1987,1987,1987,0
20240318,103900,109189365,1987,1987,1988,1987,99
20240318,103800,108992650,1988,1988,1988,1988,14
20240318,103700,108964818,1988,1989,1989,1988,153
20240318,103600,108660652,1989,1992,1992,1988,23
20240318,103500,108614843,1992,1992,1992,1988,197
20240318,103400,108222975,1992,1990,1992,1988,860
20240318,103300,106513074,1990,1999,1999,1990,7338
20240318,103200,91895991,1999,1997,1999,1992,5958
20240318,103100,80024967,1997,1997,1997,1997,0
20240318,103000,80024967,1997,1997,1997,1997,20
20240318,102900,79985027,1999,1998,1999,1994,273
20240318,102800,79440522,1999,1999,1999,1999,1
20240318,102700,79438523,1994,1994,1994,1994,9
20240318,102600,79420577,1994,1994,1994,1994,28
20240318,102500,79364745,2000,2000,2000,2000,0
20240318,102400,79364745,2000,2000,2000,2000,98
20240318,102300,79168745,2000,2000,2000,2000,0
20240318,102200,79168745,2000,1994,2000,1994,6
20240318,102100,79156775,2000,2000,2000,2000,0
20240318,102000,79156775,2000,1999,2000,1999,100
20240318,101900,78956819,1999,1997,1999,1997,102
20240318,101800,78752957,1997,1997,1997,1997,1
20240318,101700,78750960,1997,1997,1997,1997,13
20240318,101600,78724999,1997,1997,1997,1997,0
20240318,101500,78724999,1997,1997,1997,1997,2
20240318,101400,78721005,1993,1993,1993,1993,0
20240318,101300,78721005,1993,1993,1993,1993,0
20240318,101200,78721005,1993,1993,1993,1993,0
20240318,101100,78721005,1993,1999,1999,1993,14
20240318,101000,78693025,1999,1999,1999,1999,2
20240318,100900,78689027,2000,1999,2000,1999,50
20240318,100800,78589058,1992,1992,1992,1992,1
20240318,100700,78587066,1999,1999,1999,1999,0
20240318,100600,78587066,1999,1999,1999,1999,13
20240318,100500,78561079,1999,1999,1999,1999,4
20240318,100400,78553083,1999,1998,1999,1998,5
20240318,100300,78543089,1999,1999,1999,1999,101
20240318,100200,78341190,2000,1991,2000,1991,348
20240318,100100,77648313,2005,2005,2005,2005,0
20240318,100000,77648313,2005,2005,2005,2005,27
20240318,095900,77594178,2005,2005,2005,2005,1
20240318,095800,77592173,2005,2005,2005,1991,172
20240318,095700,77247523,2005,2005,2005,2005,0
20240318,095600,77247523,2005,2000,2005,2000,100
20240318,095500,77047153,1990,1990,1990,1990,0
20240318,095400,77047153,1990,1990,1990,1990,0
20240318,095300,77047153,1990,1990,1990,1990,0
20240318,095200,77047153,1990,2000,2000,1989,1065
20240318,095100,74921694,2000,2000,2000,2000,50
20240318,095000,74821694,2000,2000,2000,2000,13
20240318,094900,74795694,2000,2000,2000,2000,0
20240318,094800,74795694,2000,2000,2000,2000,0
20240318,094700,74795694,2000,2000,2000,2000,2
20240318,094600,74791694,1992,1992,1992,1992,137
20240318,094500,74518790,1992,1992,1992,1992,467
20240318,094400,73588526,2005,2005,2005,2005,0
20240318,094300,73588526,2005,2005,2005,2005,0
20240318,094200,73588526,2005,2005,2005,2005,10
20240318,094100,73568476,2005,2005,2005,2005,2
20240318,094000,73564466,2005,2005,2005,2005,0
20240318,093900,73564466,2005,2005,2005,2005,0
20240318,093800,73564466,2005,2005,2005,2005,0
20240318,093700,73564466,2005,2005,2005,2005,103
20240318,093600,73357951,1991,1991,1991,1991,0
20240318,093500,73357951,1991,1995,1995,1991,275
20240318,093400,72809960,1995,1995,1995,1995,114
20240318,093300,72582530,2005,2005,2005,2005,0
20240318,093200,72582530,2005,2005,2005,2005,0
20240318,093100,72582530,2005,2005,2005,2005,0
20240318,093000,72582530,2005,2005,2005,2005,5
20240318,092900,72572505,2005,2005,2005,2005,0
20240318,092800,72572505,2005,2005,2005,2005,0
20240318,092700,72572505,2005,2000,2005,2000,524
20240318,092600,71524495,1994,1998,1999,1994,2707
20240318,092500,66126066,1994,1999,1999,1994,1008
20240318,092400,64116007,1998,1998,1998,1998,83
20240318,092300,63950173,1998,1998,1999,1998,184
20240318,092200,63582538,1999,2005,2005,1999,57
20240318,092100,63468275,2010,2010,2010,2010,1520
20240318,092000,60413075,2010,2010,2010,2000,7
20240318,091900,60399035,2030,2000,2030,2000,4176
20240318,091800,52042875,2000,2000,2000,2000,1001
20240318,091700,50040875,2000,2000,2000,2000,1
20240318,091600,50038875,2000,2000,2000,2000,16
20240318,091500,50006875,1992,2005,2005,1992,582
20240318,091400,48847141,2000,1999,2000,1999,6290
20240318,091300,36267273,1999,1996,1999,1996,75
20240318,091200,36117420,1992,1992,1992,1992,479
20240318,091100,35163252,1992,1989,1992,1989,691
20240318,091000,33788317,1989,1989,1989,1989,202
20240318,090900,33386539,1989,1980,1989,1980,4053
20240318,090800,25351180,1980,1981,1981,1980,124
20240318,090700,25105659,1981,1981,1981,1981,106
20240318,090600,24895673,1981,1981,1984,1981,80
20240318,090500,24737153,1986,1986,1986,1986,1
20240318,090400,24735167,1975,1986,1986,1975,12232
20240318,090300,576578,1990,1990,1990,1990,31
20240318,090200,514888,1991,1991,1991,1991,0
20240318,090100,514888,1991,1991,1992,1981,43
20240318,090000,429467,1991,1975,1991,1975,217