KissMeData/033170/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195900,25319573275,1999,1999,1999,1999,98425
20240404,195800,25319573275,1999,1999,1999,1999,0
20240404,195700,25319573275,1999,1999,1999,1999,0
20240404,195600,25319573275,1999,1999,1999,1999,0
20240404,195500,25319573275,1999,1999,1999,1999,0
20240404,195400,25319573275,1999,1999,1999,1999,0
20240404,195300,25319573275,1999,1999,1999,1999,0
20240404,195200,25319573275,1999,1999,1999,1999,0
20240404,195100,25319573275,1999,1999,1999,1999,0
20240404,195000,25319573275,1999,1999,1999,1999,0
20240404,194900,25319573275,1999,1999,1999,1999,0
20240404,194800,25319573275,1999,1999,1999,1999,0
20240404,194700,25319573275,1999,1999,1999,1999,0
20240404,194600,25319573275,1999,1999,1999,1999,0
20240404,194500,25319573275,1999,1999,1999,1999,0
20240404,194400,25319573275,1999,1999,1999,1999,0
20240404,194300,25319573275,1999,1999,1999,1999,0
20240404,194200,25319573275,1999,1999,1999,1999,0
20240404,194100,25319573275,1999,1999,1999,1999,0
20240404,194000,25319573275,1999,1999,1999,1999,0
20240404,193900,25319573275,1999,1999,1999,1999,0
20240404,193800,25319573275,1999,1999,1999,1999,0
20240404,193700,25319573275,1999,1999,1999,1999,0
20240404,193600,25319573275,1999,1999,1999,1999,0
20240404,193500,25319573275,1999,1999,1999,1999,0
20240404,193400,25319573275,1999,1999,1999,1999,0
20240404,193300,25319573275,1999,1999,1999,1999,0
20240404,193200,25319573275,1999,1999,1999,1999,0
20240404,193100,25319573275,1999,1999,1999,1999,0
20240404,193000,25319573275,1999,1999,1999,1999,0
20240404,192900,25319573275,1999,1999,1999,1999,98425
20240404,192800,25319573275,1999,1999,1999,1999,0
20240404,192700,25319573275,1999,1999,1999,1999,0
20240404,192600,25319573275,1999,1999,1999,1999,0
20240404,192500,25319573275,1999,1999,1999,1999,0
20240404,192400,25319573275,1999,1999,1999,1999,0
20240404,192300,25319573275,1999,1999,1999,1999,0
20240404,192200,25319573275,1999,1999,1999,1999,0
20240404,192100,25319573275,1999,1999,1999,1999,0
20240404,192000,25319573275,1999,1999,1999,1999,0
20240404,191900,25319573275,1999,1999,1999,1999,0
20240404,191800,25319573275,1999,1999,1999,1999,0
20240404,191700,25319573275,1999,1999,1999,1999,0
20240404,191600,25319573275,1999,1999,1999,1999,0
20240404,191500,25319573275,1999,1999,1999,1999,0
20240404,191400,25319573275,1999,1999,1999,1999,0
20240404,191300,25319573275,1999,1999,1999,1999,0
20240404,191200,25319573275,1999,1999,1999,1999,0
20240404,191100,25319573275,1999,1999,1999,1999,0
20240404,191000,25319573275,1999,1999,1999,1999,0
20240404,190900,25319573275,1999,1999,1999,1999,0
20240404,190800,25319573275,1999,1999,1999,1999,0
20240404,190700,25319573275,1999,1999,1999,1999,0
20240404,190600,25319573275,1999,1999,1999,1999,0
20240404,190500,25319573275,1999,1999,1999,1999,0
20240404,190400,25319573275,1999,1999,1999,1999,0
20240404,190300,25319573275,1999,1999,1999,1999,0
20240404,190200,25319573275,1999,1999,1999,1999,0
20240404,190100,25319573275,1999,1999,1999,1999,0
20240404,190000,25319573275,1999,1999,1999,1999,0
20240404,185900,25319573275,1999,1999,1999,1999,98425
20240404,185800,25319573275,1999,1999,1999,1999,0
20240404,185700,25319573275,1999,1999,1999,1999,0
20240404,185600,25319573275,1999,1999,1999,1999,0
20240404,185500,25319573275,1999,1999,1999,1999,0
20240404,185400,25319573275,1999,1999,1999,1999,0
20240404,185300,25319573275,1999,1999,1999,1999,0
20240404,185200,25319573275,1999,1999,1999,1999,0
20240404,185100,25319573275,1999,1999,1999,1999,0
20240404,185000,25319573275,1999,1999,1999,1999,0
20240404,184900,25319573275,1999,1999,1999,1999,0
20240404,184800,25319573275,1999,1999,1999,1999,0
20240404,184700,25319573275,1999,1999,1999,1999,0
20240404,184600,25319573275,1999,1999,1999,1999,0
20240404,184500,25319573275,1999,1999,1999,1999,0
20240404,184400,25319573275,1999,1999,1999,1999,0
20240404,184300,25319573275,1999,1999,1999,1999,0
20240404,184200,25319573275,1999,1999,1999,1999,0
20240404,184100,25319573275,1999,1999,1999,1999,0
20240404,184000,25319573275,1999,1999,1999,1999,0
20240404,183900,25319573275,1999,1999,1999,1999,0
20240404,183800,25319573275,1999,1999,1999,1999,0
20240404,183700,25319573275,1999,1999,1999,1999,0
20240404,183600,25319573275,1999,1999,1999,1999,0
20240404,183500,25319573275,1999,1999,1999,1999,0
20240404,183400,25319573275,1999,1999,1999,1999,0
20240404,183300,25319573275,1999,1999,1999,1999,0
20240404,183200,25319573275,1999,1999,1999,1999,0
20240404,183100,25319573275,1999,1999,1999,1999,0
20240404,183000,25319573275,1999,1999,1999,1999,0
20240404,182900,25319573275,1999,1999,1999,1999,98425
20240404,182800,25319573275,1999,1999,1999,1999,0
20240404,182700,25319573275,1999,1999,1999,1999,0
20240404,182600,25319573275,1999,1999,1999,1999,0
20240404,182500,25319573275,1999,1999,1999,1999,0
20240404,182400,25319573275,1999,1999,1999,1999,0
20240404,182300,25319573275,1999,1999,1999,1999,0
20240404,182200,25319573275,1999,1999,1999,1999,0
20240404,182100,25319573275,1999,1999,1999,1999,0
20240404,182000,25319573275,1999,1999,1999,1999,0
20240404,181900,25319573275,1999,1999,1999,1999,0
20240404,181800,25319573275,1999,1999,1999,1999,0
20240404,181700,25319573275,1999,1999,1999,1999,0
20240404,181600,25319573275,1999,1999,1999,1999,0
20240404,181500,25319573275,1999,1999,1999,1999,0
20240404,181400,25319573275,1999,1999,1999,1999,0
20240404,181300,25319573275,1999,1999,1999,1999,0
20240404,181200,25319573275,1999,1999,1999,1999,0
20240404,181100,25319573275,1999,1999,1999,1999,0
20240404,181000,25319573275,1999,1999,1999,1999,0
20240404,180900,25319573275,1999,1999,1999,1999,0
20240404,180800,25319573275,1999,1999,1999,1999,0
20240404,180700,25319573275,1999,1999,1999,1999,0
20240404,180600,25319573275,1999,1999,1999,1999,0
20240404,180500,25319573275,1999,1999,1999,1999,0
20240404,180400,25319573275,1999,1999,1999,1999,0
20240404,180300,25319573275,1999,1999,1999,1999,0
20240404,180200,25319573275,1999,1999,1999,1999,0
20240404,180100,25319573275,1999,1999,1999,1999,0
20240404,180000,25319573275,1999,1999,1999,1999,0
20240404,175900,25319573275,1999,1999,1999,1999,98425
20240404,175800,25319573275,1999,1999,1999,1999,0
20240404,175700,25319573275,1999,1999,1999,1999,0
20240404,175600,25319573275,1999,1999,1999,1999,0
20240404,175500,25319573275,1999,1999,1999,1999,0
20240404,175400,25319573275,1999,1999,1999,1999,0
20240404,175300,25319573275,1999,1999,1999,1999,0
20240404,175200,25319573275,1999,1999,1999,1999,0
20240404,175100,25319573275,1999,1999,1999,1999,0
20240404,175000,25319573275,1999,1999,1999,1999,0
20240404,174900,25319573275,1999,1999,1999,1999,0
20240404,174800,25319573275,1999,1999,1999,1999,0
20240404,174700,25319573275,1999,1999,1999,1999,0
20240404,174600,25319573275,1999,1999,1999,1999,0
20240404,174500,25319573275,1999,1999,1999,1999,0
20240404,174400,25319573275,1999,1999,1999,1999,0
20240404,174300,25319573275,1999,1999,1999,1999,0
20240404,174200,25319573275,1999,1999,1999,1999,0
20240404,174100,25319573275,1999,1999,1999,1999,0
20240404,174000,25319573275,1999,1999,1999,1999,0
20240404,173900,25319573275,1999,1999,1999,1999,0
20240404,173800,25319573275,1999,1999,1999,1999,0
20240404,173700,25319573275,1999,1999,1999,1999,0
20240404,173600,25319573275,1999,1999,1999,1999,0
20240404,173500,25319573275,1999,1999,1999,1999,0
20240404,173400,25319573275,1999,1999,1999,1999,0
20240404,173300,25319573275,1999,1999,1999,1999,0
20240404,173200,25319573275,1999,1999,1999,1999,0
20240404,173100,25319573275,1999,1999,1999,1999,0
20240404,173000,25319573275,1999,1999,1999,1999,0
20240404,172900,25319573275,1999,1999,1999,1999,98425
20240404,172800,25319573275,1999,1999,1999,1999,0
20240404,172700,25319573275,1999,1999,1999,1999,0
20240404,172600,25319573275,1999,1999,1999,1999,0
20240404,172500,25319573275,1999,1999,1999,1999,0
20240404,172400,25319573275,1999,1999,1999,1999,0
20240404,172300,25319573275,1999,1999,1999,1999,0
20240404,172200,25319573275,1999,1999,1999,1999,0
20240404,172100,25319573275,1999,1999,1999,1999,0
20240404,172000,25319573275,1999,1999,1999,1999,0
20240404,171900,25319573275,1999,1999,1999,1999,0
20240404,171800,25319573275,1999,1999,1999,1999,0
20240404,171700,25319573275,1999,1999,1999,1999,0
20240404,171600,25319573275,1999,1999,1999,1999,0
20240404,171500,25319573275,1999,1999,1999,1999,0
20240404,171400,25319573275,1999,1999,1999,1999,0
20240404,171300,25319573275,1999,1999,1999,1999,0
20240404,171200,25319573275,1999,1999,1999,1999,0
20240404,171100,25319573275,1999,1999,1999,1999,0
20240404,171000,25319573275,1999,1999,1999,1999,0
20240404,170900,25319573275,1999,1999,1999,1999,0
20240404,170800,25319573275,1999,1999,1999,1999,0
20240404,170700,25319573275,1999,1999,1999,1999,0
20240404,170600,25319573275,1999,1999,1999,1999,0
20240404,170500,25319573275,1999,1999,1999,1999,0
20240404,170400,25319573275,1999,1999,1999,1999,0
20240404,170300,25319573275,1999,1999,1999,1999,0
20240404,170200,25319573275,1999,1999,1999,1999,0
20240404,170100,25319573275,1999,1999,1999,1999,0
20240404,170000,25319573275,1999,1999,1999,1999,0
20240404,165900,25319573275,1999,1999,1999,1999,98425
20240404,165800,25319573275,1999,1999,1999,1999,0
20240404,165700,25319573275,1999,1999,1999,1999,0
20240404,165600,25319573275,1999,1999,1999,1999,0
20240404,165500,25319573275,1999,1999,1999,1999,0
20240404,165400,25319573275,1999,1999,1999,1999,0
20240404,165300,25319573275,1999,1999,1999,1999,0
20240404,165200,25319573275,1999,1999,1999,1999,0
20240404,165100,25319573275,1999,1999,1999,1999,0
20240404,165000,25319573275,1999,1999,1999,1999,0
20240404,164900,25319573275,1999,1999,1999,1999,0
20240404,164800,25319573275,1999,1999,1999,1999,0
20240404,164700,25319573275,1999,1999,1999,1999,0
20240404,164600,25319573275,1999,1999,1999,1999,0
20240404,164500,25319573275,1999,1999,1999,1999,0
20240404,164400,25319573275,1999,1999,1999,1999,0
20240404,164300,25319573275,1999,1999,1999,1999,0
20240404,164200,25319573275,1999,1999,1999,1999,0
20240404,164100,25319573275,1999,1999,1999,1999,0
20240404,164000,25319573275,1999,1999,1999,1999,0
20240404,163900,25319573275,1999,1999,1999,1999,0
20240404,163800,25319573275,1999,1999,1999,1999,0
20240404,163700,25319573275,1999,1999,1999,1999,0
20240404,163600,25319573275,1999,1999,1999,1999,0
20240404,163500,25319573275,1999,1999,1999,1999,0
20240404,163400,25319573275,1999,1999,1999,1999,0
20240404,163300,25319573275,1999,1999,1999,1999,0
20240404,163200,25319573275,1999,1999,1999,1999,0
20240404,163100,25319573275,1999,1999,1999,1999,0
20240404,163000,25319573275,1999,1999,1999,1999,0
20240404,162900,25319573275,1999,1999,1999,1999,98425
20240404,162800,25319573275,1999,1999,1999,1999,0
20240404,162700,25319573275,1999,1999,1999,1999,0
20240404,162600,25319573275,1999,1999,1999,1999,0
20240404,162500,25319573275,1999,1999,1999,1999,0
20240404,162400,25319573275,1999,1999,1999,1999,0
20240404,162300,25319573275,1999,1999,1999,1999,0
20240404,162200,25319573275,1999,1999,1999,1999,0
20240404,162100,25319573275,1999,1999,1999,1999,0
20240404,162000,25319573275,1999,1999,1999,1999,0
20240404,161900,25319573275,1999,1999,1999,1999,0
20240404,161800,25319573275,1999,1999,1999,1999,0
20240404,161700,25319573275,1999,1999,1999,1999,0
20240404,161600,25319573275,1999,1999,1999,1999,0
20240404,161500,25319573275,1999,1999,1999,1999,0
20240404,161400,25319573275,1999,1999,1999,1999,0
20240404,161300,25319573275,1999,1999,1999,1999,0
20240404,161200,25319573275,1999,1999,1999,1999,0
20240404,161100,25319573275,1999,1999,1999,1999,0
20240404,161000,25319573275,1999,1999,1999,1999,0
20240404,160900,25319573275,1999,1999,1999,1999,0
20240404,160800,25319573275,1999,1999,1999,1999,0
20240404,160700,25319573275,1999,1999,1999,1999,0
20240404,160600,25319573275,1999,1999,1999,1999,0
20240404,160500,25319573275,1999,1999,1999,1999,0
20240404,160400,25319573275,1999,1999,1999,1999,0
20240404,160300,25319573275,1999,1999,1999,1999,0
20240404,160200,25319573275,1999,1999,1999,1999,0
20240404,160100,25319573275,1999,1999,1999,1999,0
20240404,160000,25319573275,1999,1999,1999,1999,0
20240404,155900,25319573275,1999,1999,1999,1999,98425
20240404,155800,25319573275,1999,1999,1999,1999,0
20240404,155700,25319573275,1999,1999,1999,1999,0
20240404,155600,25319573275,1999,1999,1999,1999,0
20240404,155500,25319573275,1999,1999,1999,1999,0
20240404,155400,25319573275,1999,1999,1999,1999,0
20240404,155300,25319573275,1999,1999,1999,1999,0
20240404,155200,25319573275,1999,1999,1999,1999,0
20240404,155100,25319573275,1999,1999,1999,1999,0
20240404,155000,25319573275,1999,1999,1999,1999,0
20240404,154900,25319573275,1999,1999,1999,1999,0
20240404,154800,25319573275,1999,1999,1999,1999,0
20240404,154700,25319573275,1999,1999,1999,1999,0
20240404,154600,25319573275,1999,1999,1999,1999,0
20240404,154500,25319573275,1999,1999,1999,1999,0
20240404,154400,25319573275,1999,1999,1999,1999,0
20240404,154300,25319573275,1999,1999,1999,1999,0
20240404,154200,25319573275,1999,1999,1999,1999,0
20240404,154100,25319573275,1999,1999,1999,1999,0
20240404,154000,25319573275,1999,1999,1999,1999,0
20240404,153900,25319573275,1999,1999,1999,1999,0
20240404,153800,25319573275,1999,1999,1999,1999,0
20240404,153700,25319573275,1999,1999,1999,1999,0
20240404,153600,25319573275,1999,1999,1999,1999,0
20240404,153500,25319573275,1999,1999,1999,1999,0
20240404,153400,25319573275,1999,1999,1999,1999,0
20240404,153300,25319573275,1999,1999,1999,1999,0
20240404,153200,25319573275,1999,1999,1999,1999,0
20240404,153100,25319573275,1999,1999,1999,1999,0
20240404,153000,25319573275,1999,1999,1999,1999,98425
20240404,152900,25122821700,1999,1999,1999,1999,0
20240404,152800,25122821700,1999,1999,1999,1999,0
20240404,152700,25122821700,1999,1999,1999,1999,0
20240404,152600,25122821700,1999,1999,1999,1999,0
20240404,152500,25122821700,1999,1999,1999,1999,0
20240404,152400,25122821700,1999,1999,1999,1999,0
20240404,152300,25122821700,1999,1999,1999,1999,0
20240404,152200,25122821700,1999,1999,1999,1999,0
20240404,152100,25122821700,1999,1999,1999,1999,0
20240404,152000,25122821700,1999,1999,1999,1999,0
20240404,151900,25122821700,1999,1999,1999,1996,39234
20240404,151800,25044417176,1999,1994,1999,1993,64308
20240404,151700,24916014926,1994,1992,1994,1991,13153
20240404,151600,24889806381,1993,1991,1994,1990,18061
20240404,151500,24853836790,1991,1989,1991,1988,26054
20240404,151400,24802004668,1989,1987,1990,1987,17402
20240404,151300,24767401564,1987,1988,1989,1987,14398
20240404,151200,24738778004,1988,1990,1990,1987,14437
20240404,151100,24710079617,1989,1989,1990,1989,7011
20240404,151000,24696132080,1989,1990,1991,1988,9675
20240404,150900,24676880249,1990,1991,1992,1990,8858
20240404,150800,24659248615,1991,1992,1992,1990,9207
20240404,150700,24640913201,1993,1994,1994,1992,11534
20240404,150600,24617926020,1993,1991,1994,1990,14132
20240404,150500,24589770227,1991,1988,1991,1987,22464
20240404,150400,24545098921,1988,1987,1989,1986,9624
20240404,150300,24525974016,1987,1987,1989,1987,5224
20240404,150200,24515591916,1987,1990,1990,1987,3959
20240404,150100,24507719504,1990,1992,1992,1987,7217
20240404,150000,24493354434,1991,1984,1994,1983,41865
20240404,145900,24410136941,1984,1984,1985,1983,8854
20240404,145800,24392567126,1985,1985,1985,1983,5082
20240404,145700,24382488081,1985,1985,1985,1983,7859
20240404,145600,24366892519,1986,1982,1986,1982,29413
20240404,145500,24308539387,1984,1983,1985,1981,11299
20240404,145400,24286136307,1983,1985,1985,1982,26568
20240404,145300,24233424176,1985,1986,1986,1985,5858
20240404,145200,24221793009,1986,1984,1986,1984,7038
20240404,145100,24207822503,1983,1987,1988,1983,10159
20240404,145000,24187643511,1987,1983,1988,1982,15412
20240404,144900,24157039287,1983,1982,1983,1982,2396
20240404,144800,24152289643,1982,1981,1983,1980,14492
20240404,144700,24123574733,1981,1980,1982,1980,8736
20240404,144600,24106270850,1980,1980,1981,1979,4077
20240404,144500,24098197661,1979,1981,1981,1979,29628
20240404,144400,24039553706,1981,1984,1985,1980,22072
20240404,144300,23995821553,1984,1986,1986,1982,15232
20240404,144200,23965595939,1987,1988,1988,1984,10130
20240404,144100,23945485728,1988,1988,1989,1988,12032
20240404,144000,23921563430,1989,1994,1995,1988,5829
20240404,143900,23909962780,1994,1996,1996,1992,1129
20240404,143800,23907712596,1992,1991,1996,1991,16130
20240404,143700,23875575032,1990,1989,1990,1987,14835
20240404,143600,23846084352,1988,1987,1989,1987,1064
20240404,143500,23843968386,1986,1987,1990,1986,7901
20240404,143400,23828274603,1987,1990,1993,1985,34405
20240404,143300,23759870361,1993,1991,1994,1990,6201
20240404,143200,23747527178,1993,1996,1996,1990,12658
20240404,143100,23722308625,1996,1999,1999,1996,5002
20240404,143000,23712321252,1998,1999,1999,1997,2585
20240404,142900,23707155928,1999,1999,1999,1997,8345
20240404,142800,23690483780,1998,1999,1999,1998,8074
20240404,142700,23674344984,1998,1988,1998,1988,17438
20240404,142600,23639595558,1988,1992,1992,1988,11461
20240404,142500,23616790209,1992,1989,1992,1989,8201
20240404,142400,23600463327,1989,1988,1992,1987,11970
20240404,142300,23576645180,1990,1985,1992,1985,17643
20240404,142200,23541593040,1985,1992,1994,1983,42388
20240404,142100,23457319637,1992,1992,1994,1990,22454
20240404,142000,23412597276,1993,2000,2000,1993,38483
20240404,141900,23335805529,1999,2000,2000,1997,11126
20240404,141800,23313573185,2000,2005,2005,1998,6917
20240404,141700,23299743593,2005,2000,2005,1999,30734
20240404,141600,23238272648,2000,2000,2000,1999,3875
20240404,141500,23230524663,2000,2005,2005,1999,44734
20240404,141400,23140974253,2005,1998,2005,1997,69611
20240404,141300,23001608639,1997,2000,2000,1997,10359
20240404,141200,22980904462,2000,1998,2000,1998,6632
20240404,141100,22967645689,1997,1992,1999,1991,41330
20240404,141000,22885233859,1992,1992,1994,1991,7654
20240404,140900,22869985915,1993,1995,1996,1991,19420
20240404,140800,22831292522,1995,1998,1998,1990,44329
20240404,140700,22742955004,1996,2000,2005,1996,17313
20240404,140600,22708344620,2000,2005,2005,2000,20470
20240404,140500,22667340540,2005,2005,2005,2000,9340
20240404,140400,22648657485,2005,2005,2010,1999,15249
20240404,140300,22618116954,2005,2010,2010,2000,47342
20240404,140200,22523207809,2010,2000,2010,2000,29832
20240404,140100,22463365949,2005,2005,2005,2000,20724
20240404,140000,22421853219,2000,1998,2005,1997,33989
20240404,135900,22353833290,1998,2000,2000,1997,20767
20240404,135800,22312319944,2000,2005,2005,1999,19322
20240404,135700,22273663371,2000,1999,2005,1999,9420
20240404,135600,22254816850,2000,2000,2005,1999,51102
20240404,135500,22152576566,2000,2010,2010,2000,67154
20240404,135400,22017928791,2010,2000,2010,1999,122811
20240404,135300,21771937791,2000,1984,2000,1984,83849
20240404,135200,21604810990,1985,1986,1986,1983,9812
20240404,135100,21585341828,1986,1985,1986,1984,9560
20240404,135000,21566364225,1985,1984,1985,1984,4488
20240404,134900,21557456694,1984,1984,1985,1983,7149
20240404,134800,21543273121,1982,1984,1987,1982,8219
20240404,134700,21526976818,1984,1989,1990,1984,16445
20240404,134600,21494303816,1990,1990,1991,1988,15182
20240404,134500,21464090351,1990,1987,1990,1986,12938
20240404,134400,21438370340,1987,1989,1990,1984,23993
20240404,134300,21390693419,1989,1988,1992,1987,30795
20240404,134200,21329426787,1988,1983,1992,1982,59074
20240404,134100,21212092092,1983,1970,1984,1969,107355
20240404,134000,20999891631,1967,1968,1969,1966,16317
20240404,133900,20967787201,1968,1968,1969,1966,3883
20240404,133800,20960146993,1969,1969,1970,1969,3415
20240404,133700,20953422857,1970,1972,1972,1968,4269
20240404,133600,20945007512,1972,1973,1973,1969,22753
20240404,133500,20900166944,1973,1976,1976,1972,5472
20240404,133400,20889366077,1976,1974,1976,1973,1894
20240404,133300,20885626913,1974,1973,1974,1973,4029
20240404,133200,20877676570,1974,1974,1974,1973,5620
20240404,133100,20866583735,1976,1974,1977,1973,17161
20240404,133000,20832698040,1974,1974,1974,1973,1185
20240404,132900,20830359401,1974,1974,1974,1973,2208
20240404,132800,20826000910,1975,1973,1975,1973,3222
20240404,132700,20819641638,1974,1967,1974,1967,15148
20240404,132600,20789797550,1967,1967,1969,1967,4815
20240404,132500,20780326385,1969,1970,1970,1969,2152
20240404,132400,20776087267,1970,1971,1972,1970,2805
20240404,132300,20770559172,1971,1970,1971,1970,1585
20240404,132200,20767435139,1971,1972,1972,1962,9783
20240404,132100,20748181616,1972,1977,1977,1972,4956
20240404,132000,20738398084,1977,1974,1977,1974,12395
20240404,131900,20713916654,1974,1975,1976,1973,8752
20240404,131800,20696636984,1975,1972,1977,1972,19450
20240404,131700,20658227813,1972,1967,1972,1967,10088
20240404,131600,20638362522,1967,1968,1968,1960,5962
20240404,131500,20626666636,1968,1969,1969,1964,4655
20240404,131400,20617510966,1970,1965,1970,1965,17322
20240404,131300,20583428987,1964,1959,1964,1959,9176
20240404,131200,20565425182,1960,1960,1960,1958,377
20240404,131100,20564686616,1960,1956,1960,1956,5432
20240404,131000,20554047180,1959,1959,1959,1955,2611
20240404,130900,20548940754,1959,1956,1959,1953,5273
20240404,130800,20538633955,1956,1953,1959,1953,2853
20240404,130700,20533055598,1953,1952,1953,1952,4879
20240404,130600,20523530502,1952,1952,1952,1952,2290
20240404,130500,20519060422,1952,1953,1953,1952,6845
20240404,130400,20505698665,1952,1953,1953,1952,3366
20240404,130300,20499126819,1953,1954,1954,1953,2556
20240404,130200,20494134844,1954,1954,1954,1953,2678
20240404,130100,20488903823,1954,1954,1955,1953,7116
20240404,130000,20474998112,1955,1959,1959,1955,2580
20240404,125900,20469951682,1960,1959,1960,1957,4709
20240404,125800,20460727025,1960,1960,1960,1958,1025
20240404,125700,20458718993,1960,1963,1963,1960,9103
20240404,125600,20440865110,1963,1964,1964,1962,5491
20240404,125500,20430087453,1964,1964,1965,1963,2542
20240404,125400,20425095241,1965,1965,1965,1964,8319
20240404,125300,20408754264,1965,1963,1965,1963,2978
20240404,125200,20402903333,1963,1962,1964,1960,8891
20240404,125100,20385464960,1961,1963,1965,1961,7414
20240404,125000,20370915031,1963,1963,1965,1962,10912
20240404,124900,20349499362,1962,1962,1963,1961,6386
20240404,124800,20336968720,1962,1962,1962,1959,6200
20240404,124700,20324807561,1962,1966,1967,1959,22192
20240404,124600,20281266187,1966,1959,1966,1959,9171
20240404,124500,20263253991,1959,1954,1962,1951,17041
20240404,124400,20229921809,1954,1953,1955,1952,5861
20240404,124300,20218474076,1953,1948,1953,1948,4192
20240404,124200,20210296283,1948,1948,1950,1947,15266
20240404,124100,20180555847,1948,1944,1949,1944,4770
20240404,124000,20171271436,1944,1946,1948,1944,10633
20240404,123900,20150593145,1944,1946,1946,1943,11463
20240404,123800,20128309286,1945,1947,1947,1945,5158
20240404,123700,20118271759,1947,1947,1948,1947,2036
20240404,123600,20114306322,1948,1945,1948,1944,13491
20240404,123500,20088064274,1945,1945,1945,1944,5328
20240404,123400,20077701890,1945,1944,1945,1940,25057
20240404,123300,20029029936,1944,1944,1945,1943,8065
20240404,123200,20013346919,1945,1945,1945,1943,12105
20240404,123100,19989822015,1945,1950,1950,1943,38565
20240404,123000,19914782469,1950,1949,1950,1948,6724
20240404,122900,19901680325,1950,1955,1956,1950,26110
20240404,122800,19850714012,1955,1953,1957,1953,8549
20240404,122700,19833994049,1952,1954,1955,1952,11040
20240404,122600,19812425342,1953,1955,1955,1953,10222
20240404,122500,19792450607,1955,1959,1959,1955,5310
20240404,122400,19782064623,1958,1961,1961,1958,1649
20240404,122300,19778832480,1961,1958,1961,1958,4940
20240404,122200,19769153275,1957,1955,1957,1955,3605
20240404,122100,19762102841,1955,1952,1957,1950,8671
20240404,122000,19745174253,1950,1956,1957,1949,22832
20240404,121900,19700608982,1956,1957,1958,1956,4777
20240404,121800,19691258794,1957,1957,1957,1955,6422
20240404,121700,19678695418,1956,1958,1958,1954,6112
20240404,121600,19666743838,1959,1958,1960,1955,20187
20240404,121500,19627223950,1958,1964,1966,1958,17906
20240404,121400,19592110619,1964,1964,1965,1962,5798
20240404,121300,19580722023,1964,1965,1965,1963,6855
20240404,121200,19567259636,1965,1959,1967,1958,8232
20240404,121100,19551105965,1958,1976,1976,1955,65369
20240404,121000,19422574112,1975,1972,1982,1971,18293
20240404,120900,19386382684,1971,1968,1971,1968,8605
20240404,120800,19369433547,1968,1970,1970,1968,18598
20240404,120700,19332812086,1970,1971,1972,1970,4144
20240404,120600,19324645703,1970,1970,1970,1968,8980
20240404,120500,19306962366,1970,1970,1970,1966,3847
20240404,120400,19299386999,1970,1972,1972,1966,39041
20240404,120300,19222476222,1971,1972,1973,1971,1804
20240404,120200,19218919448,1973,1974,1974,1972,5778
20240404,120100,19207520327,1975,1979,1982,1975,22793
20240404,120000,19162425706,1979,1979,1980,1978,3960
20240404,115900,19154589163,1978,1979,1980,1978,4730
20240404,115800,19145230679,1979,1978,1981,1978,1885
20240404,115700,19141499729,1978,1977,1981,1975,10289
20240404,115600,19121163682,1977,1978,1979,1976,4875
20240404,115500,19111525626,1978,1979,1979,1975,3359
20240404,115400,19104886687,1979,1982,1983,1976,11695
20240404,115300,19081734975,1982,1980,1983,1980,3222
20240404,115200,19075351532,1980,1974,1981,1974,3935
20240404,115100,19067571324,1974,1971,1974,1970,5255
20240404,115000,19057209546,1972,1974,1974,1969,28506
20240404,114900,19001027582,1973,1976,1977,1973,11048
20240404,114800,18979216541,1976,1975,1977,1975,1140
20240404,114700,18976964036,1975,1977,1977,1974,12524
20240404,114600,18952223270,1978,1982,1982,1978,26299
20240404,114500,18900174795,1982,1985,1986,1982,12489
20240404,114400,18875394903,1984,1983,1984,1983,2735
20240404,114300,18869969650,1983,1980,1984,1980,11451
20240404,114200,18847264170,1979,1983,1983,1979,3149
20240404,114100,18841025329,1981,1984,1984,1980,3171
20240404,114000,18834741626,1985,1976,1990,1976,43648
20240404,113900,18748263525,1973,1977,1977,1972,18143
20240404,113800,18712452769,1976,1978,1978,1975,14156
20240404,113700,18684475671,1976,1980,1980,1976,16818
20240404,113600,18651222055,1980,1984,1984,1980,6644
20240404,113500,18638057130,1984,1985,1986,1976,25787
20240404,113400,18586973953,1986,1987,1989,1986,13600
20240404,113300,18559956558,1987,1991,1991,1986,14980
20240404,113200,18530163656,1990,2000,2005,1990,31759
20240404,113100,18466804694,2000,1998,2005,1998,100500
20240404,113000,18265769491,1998,1996,1999,1993,44920
20240404,112900,18176046982,1996,1992,1997,1991,49437
20240404,112800,18077446586,1992,1988,1992,1985,47435
20240404,112700,17983110089,1988,1980,1988,1978,42469
20240404,112600,17898936803,1980,1976,1980,1976,8414
20240404,112500,17882290579,1976,1979,1979,1971,11896
20240404,112400,17858787923,1979,1970,1980,1969,37137
20240404,112300,17785421044,1970,1970,1970,1969,5772
20240404,112200,17774055866,1970,1969,1970,1968,2566
20240404,112100,17769004934,1968,1969,1970,1968,2098
20240404,112000,17764873963,1969,1966,1969,1966,4840
20240404,111900,17755350227,1967,1967,1970,1966,3164
20240404,111800,17749122088,1966,1969,1973,1966,16864
20240404,111700,17715909888,1970,1963,1975,1963,36881
20240404,111600,17643278991,1963,1965,1966,1963,4053
20240404,111500,17635319748,1966,1967,1967,1965,2180
20240404,111400,17631033490,1967,1957,1968,1957,3599
20240404,111300,17623971891,1957,1963,1964,1957,14721
20240404,111200,17595125559,1963,1967,1968,1963,10137
20240404,111100,17575204871,1967,1969,1970,1967,7642
20240404,111000,17560155301,1970,1972,1972,1964,42005
20240404,110900,17477415681,1974,1970,1978,1968,62940
20240404,110800,17353172144,1970,1957,1970,1954,72800
20240404,110700,17210431595,1955,1958,1958,1950,7181
20240404,110600,17196392727,1958,1959,1959,1956,4549
20240404,110500,17187486514,1959,1959,1959,1956,8121
20240404,110400,17171587324,1959,1956,1959,1954,13139
20240404,110300,17145891761,1956,1948,1958,1948,9300
20240404,110200,17127710356,1950,1941,1950,1940,26527
20240404,110100,17076191359,1941,1946,1946,1940,46399
20240404,110000,16986058744,1946,1949,1949,1946,4763
20240404,105900,16976786173,1949,1950,1950,1947,36978
20240404,105800,16904746630,1950,1951,1952,1949,3907
20240404,105700,16897127324,1950,1950,1950,1948,11206
20240404,105600,16875284350,1949,1954,1956,1949,17321
20240404,105500,16841493157,1953,1956,1960,1952,5775
20240404,105400,16830205903,1960,1960,1962,1955,6634
20240404,105300,16817205101,1955,1960,1961,1955,22312
20240404,105200,16773505829,1961,1959,1963,1956,21586
20240404,105100,16731190499,1959,1948,1959,1948,15256
20240404,105000,16701446392,1950,1952,1953,1948,13841
20240404,104900,16674445409,1955,1951,1955,1947,24933
20240404,104800,16625775745,1952,1951,1952,1947,6653
20240404,104700,16612797179,1951,1944,1951,1941,30453
20240404,104600,16553533501,1944,1952,1952,1940,62990
20240404,104500,16431120033,1952,1955,1955,1948,16838
20240404,104400,16398267051,1955,1953,1955,1947,81239
20240404,104300,16239936918,1954,1963,1964,1953,104530
20240404,104200,16035207135,1964,1964,1965,1963,24302
20240404,104100,15987490545,1964,1961,1970,1961,33676
20240404,104000,15921336188,1961,1967,1967,1960,66994
20240404,103900,15789812627,1967,1971,1971,1966,33368
20240404,103800,15724123966,1971,1975,1975,1971,18252
20240404,103700,15688111142,1975,1971,1975,1968,33807
20240404,103600,15621430342,1971,1973,1975,1965,43469
20240404,103500,15535815987,1971,1975,1976,1971,25446
20240404,103400,15485595097,1973,1975,1975,1970,42260
20240404,103300,15402208401,1971,1980,1981,1968,105071
20240404,103200,15194928632,1981,1982,1983,1978,27303
20240404,103100,15140835222,1982,1989,1989,1972,104499
20240404,103000,14933879868,1989,1993,1993,1988,20200
20240404,102900,14893677663,1993,1993,1995,1987,21485
20240404,102800,14850891976,1994,1994,1998,1978,88475
20240404,102700,14674935464,1998,2005,2010,1995,53517
20240404,102600,14567949612,2005,2005,2010,2000,10772
20240404,102500,14546339287,2000,2000,2010,2000,30788
20240404,102400,14484676592,2005,2005,2005,2000,18890
20240404,102300,14446828452,2000,2000,2010,2000,26965
20240404,102200,14392774427,2000,1999,2015,1999,62832
20240404,102100,14266672718,2005,2005,2005,1999,36499
20240404,102000,14193602346,2000,2005,2005,2000,15179
20240404,101900,14163230491,2000,1995,2000,1994,29917
20240404,101800,14103451667,1995,1998,2005,1990,119748
20240404,101700,13864393750,1993,2010,2010,1991,179808
20240404,101600,13505453763,2010,2010,2015,2005,28017
20240404,101500,13449243193,2010,2020,2020,2010,39042
20240404,101400,13370619078,2020,2025,2025,2015,45742
20240404,101300,13278088003,2025,2015,2025,2005,94386
20240404,101200,13087624238,2015,2015,2015,2000,87043
20240404,101100,12912973103,2015,2015,2020,2010,79483
20240404,101000,12752858603,2015,2005,2015,2005,83984
20240404,100900,12584125898,2010,2015,2035,2005,212882
20240404,100800,12154016928,2020,2030,2035,2015,264260
20240404,100700,11617854688,2030,2030,2030,2030,0
20240404,100600,11617854688,2030,2030,2030,2025,137492
20240404,100500,11338814063,2030,2010,2030,2005,279082
20240404,100400,10774779418,2010,2005,2015,2005,64283
20240404,100300,10645579143,2010,2000,2010,1995,84757
20240404,100200,10476058581,2005,2005,2010,2000,56541
20240404,100100,10362560836,2010,2005,2010,2000,29547
20240404,100000,10303281236,2010,2005,2010,2000,40099
20240404,095900,10222848031,2005,2000,2005,2000,30097
20240404,095800,10162640056,2000,2010,2010,2000,44135
20240404,095700,10074063291,2005,2000,2015,1998,108233
20240404,095600,9857036889,1998,2015,2015,1998,125796
20240404,095500,9605141095,2010,2015,2020,2010,149414
20240404,095400,9303805475,2015,2005,2015,2005,97607
20240404,095300,9107769100,2010,2010,2015,2000,64562
20240404,095200,8978134470,2015,2025,2025,2005,263564
20240404,095100,8447113405,2025,2005,2030,1997,616947
20240404,095000,7203242602,2010,1966,2010,1965,620471
20240404,094900,5967648479,1966,1969,1969,1964,3993
20240404,094800,5959796452,1969,1971,1976,1957,49971
20240404,094700,5861279694,1974,1960,1977,1957,119079
20240404,094600,5626476628,1960,1955,1960,1953,20361
20240404,094500,5586611535,1955,1966,1967,1955,14657
20240404,094400,5557824985,1967,1968,1969,1964,7473
20240404,094300,5543137519,1967,1956,1970,1950,43314
20240404,094200,5458106220,1950,1965,1965,1950,25295
20240404,094100,5408628584,1963,1966,1966,1962,9974
20240404,094000,5389044826,1966,1960,1967,1959,21212
20240404,093900,5347403936,1961,1966,1966,1960,12073
20240404,093800,5323698663,1965,1967,1969,1965,42861
20240404,093700,5239372700,1967,1955,1968,1953,40292
20240404,093600,5160412504,1955,1966,1967,1955,38313
20240404,093500,5085292305,1968,1972,1972,1961,57844
20240404,093400,4971508843,1972,1964,1973,1961,63212
20240404,093300,4847050396,1961,1955,1965,1950,84364
20240404,093200,4681901889,1955,1954,1958,1953,15962
20240404,093100,4650691319,1952,1942,1959,1942,81388
20240404,093000,4491831486,1943,1932,1946,1932,35382
20240404,092900,4423129945,1932,1930,1940,1930,23021
20240404,092800,4378550896,1925,1916,1933,1915,55418
20240404,092700,4271940870,1916,1928,1928,1916,31097
20240404,092600,4212179841,1928,1925,1929,1920,17783
20240404,092500,4177957445,1925,1925,1926,1917,34818
20240404,092400,4111016379,1924,1930,1933,1924,37071
20240404,092300,4039506469,1930,1928,1933,1924,49400
20240404,092200,3944259199,1928,1945,1946,1852,173382
20240404,092100,3612997964,1945,1951,1959,1939,102123
20240404,092000,3414073387,1951,1973,1975,1951,198672
20240404,091900,3024168652,1975,1977,1978,1965,113411
20240404,091800,2800611493,1977,1986,1989,1960,170853
20240404,091700,2463320076,1986,1968,1987,1958,279566
20240404,091600,1912995715,1968,1929,1975,1929,269750
20240404,091500,1386593891,1929,1919,1933,1918,79571
20240404,091400,1233501543,1920,1924,1930,1915,110580
20240404,091300,1020900349,1925,1905,1925,1905,78447
20240404,091200,870448564,1905,1895,1911,1885,87603
20240404,091100,704349720,1895,1872,1895,1871,46592
20240404,091000,616474413,1876,1878,1878,1871,24975
20240404,090900,569651059,1880,1882,1884,1877,15257
20240404,090800,540975036,1877,1874,1884,1872,44992
20240404,090700,456502979,1874,1870,1874,1870,35648
20240404,090600,389801100,1870,1860,1872,1859,20490
20240404,090500,351585164,1862,1859,1862,1856,16655
20240404,090400,320638574,1859,1860,1863,1857,20804
20240404,090300,281943717,1860,1863,1863,1855,9672
20240404,090200,263964878,1863,1870,1873,1857,35100
20240404,090100,198564989,1869,1862,1875,1857,42041
20240404,090000,120202400,1862,1846,1865,1845,64066