KissMeData/047400/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193200,425316241,1984,1984,1984,1984,2358
20250321,193100,425316241,1984,1984,1984,1984,0
20250321,193000,425316241,1984,1984,1984,1984,0
20250321,192900,425316241,1984,1984,1984,1984,0
20250321,192800,425316241,1984,1984,1984,1984,0
20250321,192700,425316241,1984,1984,1984,1984,0
20250321,192600,425316241,1984,1984,1984,1984,0
20250321,192500,425316241,1984,1984,1984,1984,0
20250321,192400,425316241,1984,1984,1984,1984,0
20250321,192300,425316241,1984,1984,1984,1984,0
20250321,192200,425316241,1984,1984,1984,1984,0
20250321,192100,425316241,1984,1984,1984,1984,0
20250321,192000,425316241,1984,1984,1984,1984,0
20250321,191900,425316241,1984,1984,1984,1984,0
20250321,191800,425316241,1984,1984,1984,1984,0
20250321,191700,425316241,1984,1984,1984,1984,0
20250321,191600,425316241,1984,1984,1984,1984,0
20250321,191500,425316241,1984,1984,1984,1984,0
20250321,191400,425316241,1984,1984,1984,1984,0
20250321,191300,425316241,1984,1984,1984,1984,0
20250321,191200,425316241,1984,1984,1984,1984,0
20250321,191100,425316241,1984,1984,1984,1984,0
20250321,191000,425316241,1984,1984,1984,1984,0
20250321,190900,425316241,1984,1984,1984,1984,0
20250321,190800,425316241,1984,1984,1984,1984,0
20250321,190700,425316241,1984,1984,1984,1984,0
20250321,190600,425316241,1984,1984,1984,1984,0
20250321,190500,425316241,1984,1984,1984,1984,0
20250321,190400,425316241,1984,1984,1984,1984,0
20250321,190300,425316241,1984,1984,1984,1984,0
20250321,190200,425316241,1984,1984,1984,1984,2358
20250321,190100,425316241,1984,1984,1984,1984,0
20250321,190000,425316241,1984,1984,1984,1984,0
20250321,185900,425316241,1984,1984,1984,1984,0
20250321,185800,425316241,1984,1984,1984,1984,0
20250321,185700,425316241,1984,1984,1984,1984,0
20250321,185600,425316241,1984,1984,1984,1984,0
20250321,185500,425316241,1984,1984,1984,1984,0
20250321,185400,425316241,1984,1984,1984,1984,0
20250321,185300,425316241,1984,1984,1984,1984,0
20250321,185200,425316241,1984,1984,1984,1984,0
20250321,185100,425316241,1984,1984,1984,1984,0
20250321,185000,425316241,1984,1984,1984,1984,0
20250321,184900,425316241,1984,1984,1984,1984,0
20250321,184800,425316241,1984,1984,1984,1984,0
20250321,184700,425316241,1984,1984,1984,1984,0
20250321,184600,425316241,1984,1984,1984,1984,0
20250321,184500,425316241,1984,1984,1984,1984,0
20250321,184400,425316241,1984,1984,1984,1984,0
20250321,184300,425316241,1984,1984,1984,1984,0
20250321,184200,425316241,1984,1984,1984,1984,0
20250321,184100,425316241,1984,1984,1984,1984,0
20250321,184000,425316241,1984,1984,1984,1984,0
20250321,183900,425316241,1984,1984,1984,1984,0
20250321,183800,425316241,1984,1984,1984,1984,0
20250321,183700,425316241,1984,1984,1984,1984,0
20250321,183600,425316241,1984,1984,1984,1984,0
20250321,183500,425316241,1984,1984,1984,1984,0
20250321,183400,425316241,1984,1984,1984,1984,0
20250321,183300,425316241,1984,1984,1984,1984,0
20250321,183200,425316241,1984,1984,1984,1984,2358
20250321,183100,425316241,1984,1984,1984,1984,0
20250321,183000,425316241,1984,1984,1984,1984,0
20250321,182900,425316241,1984,1984,1984,1984,0
20250321,182800,425316241,1984,1984,1984,1984,0
20250321,182700,425316241,1984,1984,1984,1984,0
20250321,182600,425316241,1984,1984,1984,1984,0
20250321,182500,425316241,1984,1984,1984,1984,0
20250321,182400,425316241,1984,1984,1984,1984,0
20250321,182300,425316241,1984,1984,1984,1984,0
20250321,182200,425316241,1984,1984,1984,1984,0
20250321,182100,425316241,1984,1984,1984,1984,0
20250321,182000,425316241,1984,1984,1984,1984,0
20250321,181900,425316241,1984,1984,1984,1984,0
20250321,181800,425316241,1984,1984,1984,1984,0
20250321,181700,425316241,1984,1984,1984,1984,0
20250321,181600,425316241,1984,1984,1984,1984,0
20250321,181500,425316241,1984,1984,1984,1984,0
20250321,181400,425316241,1984,1984,1984,1984,0
20250321,181300,425316241,1984,1984,1984,1984,0
20250321,181200,425316241,1984,1984,1984,1984,0
20250321,181100,425316241,1984,1984,1984,1984,0
20250321,181000,425316241,1984,1984,1984,1984,0
20250321,180900,425316241,1984,1984,1984,1984,0
20250321,180800,425316241,1984,1984,1984,1984,0
20250321,180700,425316241,1984,1984,1984,1984,0
20250321,180600,425316241,1984,1984,1984,1984,0
20250321,180500,425316241,1984,1984,1984,1984,0
20250321,180400,425316241,1984,1984,1984,1984,0
20250321,180300,425316241,1984,1984,1984,1984,0
20250321,180200,425316241,1984,1984,1984,1984,2358
20250321,180100,425316241,1984,1984,1984,1984,0
20250321,180000,425316241,1984,1984,1984,1984,0
20250321,175900,425316241,1984,1984,1984,1984,0
20250321,175800,425316241,1984,1984,1984,1984,0
20250321,175700,425316241,1984,1984,1984,1984,0
20250321,175600,425316241,1984,1984,1984,1984,0
20250321,175500,425316241,1984,1984,1984,1984,0
20250321,175400,425316241,1984,1984,1984,1984,0
20250321,175300,425316241,1984,1984,1984,1984,0
20250321,175200,425316241,1984,1984,1984,1984,0
20250321,175100,425316241,1984,1984,1984,1984,0
20250321,175000,425316241,1984,1984,1984,1984,0
20250321,174900,425316241,1984,1984,1984,1984,0
20250321,174800,425316241,1984,1984,1984,1984,0
20250321,174700,425316241,1984,1984,1984,1984,0
20250321,174600,425316241,1984,1984,1984,1984,0
20250321,174500,425316241,1984,1984,1984,1984,0
20250321,174400,425316241,1984,1984,1984,1984,0
20250321,174300,425316241,1984,1984,1984,1984,0
20250321,174200,425316241,1984,1984,1984,1984,0
20250321,174100,425316241,1984,1984,1984,1984,0
20250321,174000,425316241,1984,1984,1984,1984,0
20250321,173900,425316241,1984,1984,1984,1984,0
20250321,173800,425316241,1984,1984,1984,1984,0
20250321,173700,425316241,1984,1984,1984,1984,0
20250321,173600,425316241,1984,1984,1984,1984,0
20250321,173500,425316241,1984,1984,1984,1984,0
20250321,173400,425316241,1984,1984,1984,1984,0
20250321,173300,425316241,1984,1984,1984,1984,0
20250321,173200,425316241,1984,1984,1984,1984,2358
20250321,173100,425316241,1984,1984,1984,1984,0
20250321,173000,425316241,1984,1984,1984,1984,0
20250321,172900,425316241,1984,1984,1984,1984,0
20250321,172800,425316241,1984,1984,1984,1984,0
20250321,172700,425316241,1984,1984,1984,1984,0
20250321,172600,425316241,1984,1984,1984,1984,0
20250321,172500,425316241,1984,1984,1984,1984,0
20250321,172400,425316241,1984,1984,1984,1984,0
20250321,172300,425316241,1984,1984,1984,1984,0
20250321,172200,425316241,1984,1984,1984,1984,0
20250321,172100,425316241,1984,1984,1984,1984,0
20250321,172000,425316241,1984,1984,1984,1984,0
20250321,171900,425316241,1984,1984,1984,1984,0
20250321,171800,425316241,1984,1984,1984,1984,0
20250321,171700,425316241,1984,1984,1984,1984,0
20250321,171600,425316241,1984,1984,1984,1984,0
20250321,171500,425316241,1984,1984,1984,1984,0
20250321,171400,425316241,1984,1984,1984,1984,0
20250321,171300,425316241,1984,1984,1984,1984,0
20250321,171200,425316241,1984,1984,1984,1984,0
20250321,171100,425316241,1984,1984,1984,1984,0
20250321,171000,425316241,1984,1984,1984,1984,0
20250321,170900,425316241,1984,1984,1984,1984,0
20250321,170800,425316241,1984,1984,1984,1984,0
20250321,170700,425316241,1984,1984,1984,1984,0
20250321,170600,425316241,1984,1984,1984,1984,0
20250321,170500,425316241,1984,1984,1984,1984,0
20250321,170400,425316241,1984,1984,1984,1984,0
20250321,170300,425316241,1984,1984,1984,1984,0
20250321,170200,425316241,1984,1984,1984,1984,2358
20250321,170100,425316241,1984,1984,1984,1984,0
20250321,170000,425316241,1984,1984,1984,1984,0
20250321,165900,425316241,1984,1984,1984,1984,0
20250321,165800,425316241,1984,1984,1984,1984,0
20250321,165700,425316241,1984,1984,1984,1984,0
20250321,165600,425316241,1984,1984,1984,1984,0
20250321,165500,425316241,1984,1984,1984,1984,0
20250321,165400,425316241,1984,1984,1984,1984,0
20250321,165300,425316241,1984,1984,1984,1984,0
20250321,165200,425316241,1984,1984,1984,1984,0
20250321,165100,425316241,1984,1984,1984,1984,0
20250321,165000,425316241,1984,1984,1984,1984,0
20250321,164900,425316241,1984,1984,1984,1984,0
20250321,164800,425316241,1984,1984,1984,1984,0
20250321,164700,425316241,1984,1984,1984,1984,0
20250321,164600,425316241,1984,1984,1984,1984,0
20250321,164500,425316241,1984,1984,1984,1984,0
20250321,164400,425316241,1984,1984,1984,1984,0
20250321,164300,425316241,1984,1984,1984,1984,0
20250321,164200,425316241,1984,1984,1984,1984,0
20250321,164100,425316241,1984,1984,1984,1984,0
20250321,164000,425316241,1984,1984,1984,1984,0
20250321,163900,425316241,1984,1984,1984,1984,0
20250321,163800,425316241,1984,1984,1984,1984,0
20250321,163700,425316241,1984,1984,1984,1984,0
20250321,163600,425316241,1984,1984,1984,1984,0
20250321,163500,425316241,1984,1984,1984,1984,0
20250321,163400,425316241,1984,1984,1984,1984,0
20250321,163300,425316241,1984,1984,1984,1984,0
20250321,163200,425316241,1984,1984,1984,1984,2358
20250321,163100,425316241,1984,1984,1984,1984,0
20250321,163000,425316241,1984,1984,1984,1984,0
20250321,162900,425316241,1984,1984,1984,1984,0
20250321,162800,425316241,1984,1984,1984,1984,0
20250321,162700,425316241,1984,1984,1984,1984,0
20250321,162600,425316241,1984,1984,1984,1984,0
20250321,162500,425316241,1984,1984,1984,1984,0
20250321,162400,425316241,1984,1984,1984,1984,0
20250321,162300,425316241,1984,1984,1984,1984,0
20250321,162200,425316241,1984,1984,1984,1984,0
20250321,162100,425316241,1984,1984,1984,1984,0
20250321,162000,425316241,1984,1984,1984,1984,0
20250321,161900,425316241,1984,1984,1984,1984,0
20250321,161800,425316241,1984,1984,1984,1984,0
20250321,161700,425316241,1984,1984,1984,1984,0
20250321,161600,425316241,1984,1984,1984,1984,0
20250321,161500,425316241,1984,1984,1984,1984,0
20250321,161400,425316241,1984,1984,1984,1984,0
20250321,161300,425316241,1984,1984,1984,1984,0
20250321,161200,425316241,1984,1984,1984,1984,0
20250321,161100,425316241,1984,1984,1984,1984,0
20250321,161000,425316241,1984,1984,1984,1984,0
20250321,160900,425316241,1984,1984,1984,1984,0
20250321,160800,425316241,1984,1984,1984,1984,0
20250321,160700,425316241,1984,1984,1984,1984,0
20250321,160600,425316241,1984,1984,1984,1984,0
20250321,160500,425316241,1984,1984,1984,1984,0
20250321,160400,425316241,1984,1984,1984,1984,0
20250321,160300,425316241,1984,1984,1984,1984,0
20250321,160200,425316241,1984,1984,1984,1984,2358
20250321,160100,425316241,1984,1984,1984,1984,0
20250321,160000,425316241,1984,1984,1984,1984,0
20250321,155900,425316241,1984,1984,1984,1984,0
20250321,155800,425316241,1984,1984,1984,1984,0
20250321,155700,425316241,1984,1984,1984,1984,0
20250321,155600,425316241,1984,1984,1984,1984,0
20250321,155500,425316241,1984,1984,1984,1984,0
20250321,155400,425316241,1984,1984,1984,1984,0
20250321,155300,425316241,1984,1984,1984,1984,0
20250321,155200,425316241,1984,1984,1984,1984,0
20250321,155100,425316241,1984,1984,1984,1984,0
20250321,155000,425316241,1984,1984,1984,1984,0
20250321,154900,425316241,1984,1984,1984,1984,0
20250321,154800,425316241,1984,1984,1984,1984,0
20250321,154700,425316241,1984,1984,1984,1984,0
20250321,154600,425316241,1984,1984,1984,1984,0
20250321,154500,425316241,1984,1984,1984,1984,0
20250321,154400,425316241,1984,1984,1984,1984,0
20250321,154300,425316241,1984,1984,1984,1984,0
20250321,154200,425316241,1984,1984,1984,1984,0
20250321,154100,425316241,1984,1984,1984,1984,0
20250321,154000,425316241,1984,1984,1984,1984,0
20250321,153900,425316241,1984,1984,1984,1984,0
20250321,153800,425316241,1984,1984,1984,1984,0
20250321,153700,425316241,1984,1984,1984,1984,0
20250321,153600,425316241,1984,1984,1984,1984,0
20250321,153500,425316241,1984,1984,1984,1984,0
20250321,153400,425316241,1984,1984,1984,1984,0
20250321,153300,425316241,1984,1984,1984,1984,0
20250321,153200,425316241,1984,1984,1984,1984,2358
20250321,153100,425316241,1984,1984,1984,1984,0
20250321,153000,425316241,1984,1984,1984,1984,2358
20250321,152900,420637969,1983,1983,1983,1983,0
20250321,152800,420637969,1983,1983,1983,1983,0
20250321,152700,420637969,1983,1983,1983,1983,0
20250321,152600,420637969,1983,1983,1983,1983,0
20250321,152500,420637969,1983,1983,1983,1983,0
20250321,152400,420637969,1983,1983,1983,1983,0
20250321,152300,420637969,1983,1983,1983,1983,0
20250321,152200,420637969,1983,1983,1983,1983,0
20250321,152100,420637969,1983,1983,1983,1983,0
20250321,152000,420637969,1983,1983,1983,1983,0
20250321,151900,420637969,1983,1983,1983,1983,1
20250321,151800,420635986,1980,1979,1980,1979,4586
20250321,151700,411558262,1979,1979,1979,1979,553
20250321,151600,410463875,1980,1980,1980,1980,15
20250321,151500,410434175,1979,1980,1980,1979,653
20250321,151400,409141383,1980,1980,1980,1980,51
20250321,151300,409040403,1980,1980,1980,1980,0
20250321,151200,409040403,1980,1980,1980,1980,321
20250321,151100,408404823,1980,1980,1980,1980,0
20250321,151000,408404823,1980,1980,1980,1980,25
20250321,150900,408355323,1980,1980,1980,1980,19
20250321,150800,408317703,1980,1980,1980,1980,10
20250321,150700,408297903,1980,1981,1981,1980,100
20250321,150600,408099889,1982,1983,1983,1981,103
20250321,150500,407895643,1985,1985,1985,1985,0
20250321,150400,407895643,1985,1985,1985,1985,7
20250321,150300,407881748,1985,1985,1985,1985,26
20250321,150200,407830138,1979,1980,1982,1979,399
20250321,150100,407040183,1980,1980,1980,1980,150
20250321,150000,406743183,1980,1980,1980,1980,574
20250321,145900,405606663,1980,1981,1982,1980,1500
20250321,145800,402636090,1980,1980,1980,1980,2569
20250321,145700,397549470,1982,1982,1982,1982,50
20250321,145600,397450370,1983,1983,1983,1983,52
20250321,145500,397347254,1983,1981,1983,1980,7878
20250321,145400,381747126,1981,1982,1982,1981,44
20250321,145300,381659944,1982,1982,1982,1982,607
20250321,145200,380456870,1983,1983,1983,1983,0
20250321,145100,380456870,1983,1984,1984,1983,641
20250321,145000,379185484,1984,1984,1984,1984,0
20250321,144900,379185484,1984,1984,1984,1984,90
20250321,144800,379006924,1984,1984,1985,1984,52
20250321,144700,378903755,1985,1985,1985,1985,0
20250321,144600,378903755,1985,1985,1985,1985,0
20250321,144500,378903755,1985,1985,1985,1985,1
20250321,144400,378901770,1985,1985,1985,1985,0
20250321,144300,378901770,1985,1985,1985,1985,0
20250321,144200,378901770,1985,1985,1985,1985,0
20250321,144100,378901770,1985,1984,1985,1984,2
20250321,144000,378897801,1985,1986,1986,1985,162
20250321,143900,378576196,1986,1986,1986,1986,753
20250321,143800,377080738,1986,1986,1986,1986,133
20250321,143700,376816600,1986,1986,1986,1986,233
20250321,143600,376353862,1986,1986,1986,1986,10
20250321,143500,376334002,1985,1985,1985,1985,0
20250321,143400,376334002,1985,1985,1985,1985,62
20250321,143300,376210932,1984,1985,1985,1984,111
20250321,143200,375990707,1984,1985,1985,1984,95
20250321,143100,375802177,1985,1985,1985,1985,176
20250321,143000,375452817,1985,1985,1985,1985,0
20250321,142900,375452817,1985,1985,1985,1985,0
20250321,142800,375452817,1985,1985,1985,1985,0
20250321,142700,375452817,1985,1985,1985,1985,0
20250321,142600,375452817,1985,1985,1985,1985,5
20250321,142500,375442892,1985,1985,1985,1985,0
20250321,142400,375442892,1985,1984,1985,1984,934
20250321,142300,373588923,1984,1985,1985,1983,1036
20250321,142200,371534018,1984,1984,1984,1984,0
20250321,142100,371534018,1984,1984,1984,1984,0
20250321,142000,371534018,1984,1985,1985,1984,501
20250321,141900,370540019,1985,1985,1985,1985,0
20250321,141800,370540019,1985,1985,1985,1985,9
20250321,141700,370522154,1984,1984,1984,1984,0
20250321,141600,370522154,1984,1984,1984,1984,0
20250321,141500,370522154,1984,1984,1984,1984,709
20250321,141400,369115498,1984,1984,1984,1984,2
20250321,141300,369111530,1984,1984,1984,1984,15
20250321,141200,369081770,1986,1986,1986,1986,0
20250321,141100,369081770,1986,1986,1986,1986,0
20250321,141000,369081770,1986,1985,1986,1985,12
20250321,140900,369057948,1985,1985,1985,1985,5
20250321,140800,369048023,1986,1986,1986,1986,0
20250321,140700,369048023,1986,1986,1986,1986,0
20250321,140600,369048023,1986,1986,1986,1986,2
20250321,140500,369044051,1986,1986,1986,1986,0
20250321,140400,369044051,1986,1986,1986,1986,504
20250321,140300,368043107,1986,1986,1986,1985,96
20250321,140200,367852466,1986,1986,1986,1986,0
20250321,140100,367852466,1986,1990,1990,1986,13
20250321,140000,367826644,1986,1986,1986,1986,0
20250321,135900,367826644,1986,1986,1986,1986,0
20250321,135800,367826644,1986,1989,1989,1986,15
20250321,135700,367796823,1989,1989,1989,1989,693
20250321,135600,366418446,1989,1989,1989,1989,1
20250321,135500,366416457,1985,1985,1985,1985,0
20250321,135400,366416457,1985,1985,1985,1985,307
20250321,135300,365807062,1982,1982,1982,1982,0
20250321,135200,365807062,1982,1982,1982,1982,11117
20250321,135100,343773168,1982,1982,1982,1982,36
20250321,135000,343701816,1982,1982,1982,1982,100
20250321,134900,343503616,1982,1982,1982,1982,1963
20250321,134800,339612950,1982,1982,1982,1982,0
20250321,134700,339612950,1982,1982,1982,1982,1343
20250321,134600,336951124,1980,1980,1980,1980,0
20250321,134500,336951124,1980,1980,1980,1980,0
20250321,134400,336951124,1980,1980,1980,1980,1900
20250321,134300,333189124,1980,1983,1983,1980,6293
20250321,134200,320721908,1981,1982,1983,1981,2727
20250321,134100,315315977,1982,1982,1982,1982,81
20250321,134000,315155435,1982,1982,1982,1982,1536
20250321,133900,312111083,1982,1983,1983,1982,1237
20250321,133800,309659312,1983,1983,1983,1983,125
20250321,133700,309411437,1984,1984,1984,1984,37
20250321,133600,309338029,1984,1984,1984,1984,18
20250321,133500,309302317,1985,1988,1988,1985,919
20250321,133400,307477794,1988,1988,1988,1988,0
20250321,133300,307477794,1988,1988,1988,1988,0
20250321,133200,307477794,1988,1988,1988,1988,91
20250321,133100,307296886,1987,1987,1987,1987,0
20250321,133000,307296886,1987,1987,1987,1987,146
20250321,132900,307006784,1988,1989,1989,1988,534
20250321,132800,305944888,1990,1990,1990,1990,504
20250321,132700,304941928,1991,1991,1991,1991,0
20250321,132600,304941928,1991,1991,1991,1991,0
20250321,132500,304941928,1991,1991,1991,1991,13
20250321,132400,304916045,1991,1991,1991,1991,0
20250321,132300,304916045,1991,1991,1991,1991,210
20250321,132200,304497935,1990,1990,1990,1990,0
20250321,132100,304497935,1990,1990,1990,1990,14
20250321,132000,304470075,1990,1990,1990,1990,0
20250321,131900,304470075,1990,1990,1990,1990,0
20250321,131800,304470075,1990,1990,1990,1990,0
20250321,131700,304470075,1990,1990,1990,1990,0
20250321,131600,304470075,1990,1991,1991,1990,61
20250321,131500,304348675,1991,1991,1991,1991,0
20250321,131400,304348675,1991,1991,1991,1991,37
20250321,131300,304275008,1991,1991,1991,1991,100
20250321,131200,304075908,1991,1991,1991,1991,0
20250321,131100,304075908,1991,1991,1991,1991,2
20250321,131000,304071926,1990,1991,1991,1990,11
20250321,130900,304050035,1990,1990,1990,1990,0
20250321,130800,304050035,1990,1990,1990,1990,10
20250321,130700,304030135,1990,1990,1990,1990,5
20250321,130600,304020185,1990,1991,1991,1990,136
20250321,130500,303749504,1991,1990,1991,1990,1003
20250321,130400,301752534,1990,1990,1990,1990,6
20250321,130300,301740594,1990,1990,1990,1990,0
20250321,130200,301740594,1990,1990,1990,1990,91
20250321,130100,301559504,1990,1990,1990,1990,600
20250321,130000,300365504,1990,1990,1990,1990,88
20250321,125900,300190384,1990,1990,1990,1990,0
20250321,125800,300190384,1990,1990,1990,1990,148
20250321,125700,299895864,1991,1991,1991,1991,357
20250321,125600,299185077,1992,1992,1992,1992,0
20250321,125500,299185077,1992,1992,1992,1992,36
20250321,125400,299113365,1992,1992,1992,1992,1
20250321,125300,299111373,1992,1994,1994,1992,53
20250321,125200,299005744,1994,1994,1994,1994,7
20250321,125100,298991786,1994,1994,1994,1994,27
20250321,125000,298937948,1994,1994,1994,1994,499
20250321,124900,297942942,1994,1994,1994,1994,13
20250321,124800,297917020,1995,1995,1995,1995,60
20250321,124700,297797320,1995,1995,1995,1995,1086
20250321,124600,295630750,2000,2000,2000,2000,0
20250321,124500,295630750,2000,2000,2000,2000,0
20250321,124400,295630750,2000,2000,2000,2000,1
20250321,124300,295628750,1995,2000,2000,1995,32
20250321,124200,295564755,2005,2005,2005,2005,60
20250321,124100,295444455,2000,2000,2000,2000,2
20250321,124000,295440455,1996,1996,1996,1996,2
20250321,123900,295436463,1996,1996,1996,1996,21
20250321,123800,295394547,1997,1996,1997,1996,2
20250321,123700,295390554,1996,1996,1996,1996,30
20250321,123600,295330674,1996,2002,2002,1996,4594
20250321,123500,286143496,2002,2005,2005,2002,3
20250321,123400,286137484,2005,2005,2005,2005,0
20250321,123300,286137484,2005,2005,2005,2005,200
20250321,123200,285736484,2005,2005,2005,2005,0
20250321,123100,285736484,2005,2005,2005,2005,0
20250321,123000,285736484,2005,2005,2005,2005,0
20250321,122900,285736484,2005,2005,2005,2005,0
20250321,122800,285736484,2005,2005,2005,2005,0
20250321,122700,285736484,2005,2005,2005,2005,99
20250321,122600,285537989,2005,2005,2005,2005,1
20250321,122500,285535984,2000,2000,2000,2000,91
20250321,122400,285353984,2000,2000,2000,2000,0
20250321,122300,285353984,2000,2000,2000,2000,0
20250321,122200,285353984,2000,2000,2000,2000,0
20250321,122100,285353984,2000,2000,2000,2000,169
20250321,122000,285015984,2000,2000,2000,2000,0
20250321,121900,285015984,2000,2000,2000,2000,0
20250321,121800,285015984,2000,2000,2000,2000,0
20250321,121700,285015984,2000,2000,2000,2000,0
20250321,121600,285015984,2000,2000,2000,2000,0
20250321,121500,285015984,2000,2000,2000,2000,0
20250321,121400,285015984,2000,1999,2000,1999,128
20250321,121300,284760111,2000,2000,2000,2000,51
20250321,121200,284658111,2000,2000,2000,2000,51
20250321,121100,284556111,1999,2000,2000,1999,315
20250321,121000,283926335,2000,2005,2005,2000,74
20250321,120900,283778085,2005,2005,2005,2005,1
20250321,120800,283776080,2000,2000,2000,2000,600
20250321,120700,282576080,2000,2000,2000,2000,0
20250321,120600,282576080,2000,2000,2000,2000,258
20250321,120500,282060080,2005,2005,2005,2005,1
20250321,120400,282058075,2005,2005,2005,2005,1
20250321,120300,282056070,2005,2005,2005,2005,0
20250321,120200,282056070,2005,2005,2005,2005,1
20250321,120100,282054065,2000,2000,2000,2000,0
20250321,120000,282054065,2000,2000,2000,2000,234
20250321,115900,281586065,2005,2005,2005,2005,0
20250321,115800,281586065,2005,2005,2005,2005,0
20250321,115700,281586065,2005,2005,2005,2005,0
20250321,115600,281586065,2005,2005,2005,2005,0
20250321,115500,281586065,2005,2005,2005,2005,0
20250321,115400,281586065,2005,2005,2005,2005,10
20250321,115300,281566015,2005,2005,2005,2005,1
20250321,115200,281564010,2005,2005,2005,2005,100
20250321,115100,281363510,2005,2010,2010,2005,46
20250321,115000,281271250,2005,2005,2005,2005,0
20250321,114900,281271250,2005,1996,2005,1996,7589
20250321,114800,266086012,1996,1996,1996,1996,1
20250321,114700,266084016,1991,1991,1991,1991,0
20250321,114600,266084016,1991,1991,1991,1991,181
20250321,114500,265723645,1990,1990,1990,1990,0
20250321,114400,265723645,1990,1990,1990,1990,0
20250321,114300,265723645,1990,1990,1990,1990,0
20250321,114200,265723645,1990,1995,1995,1990,41
20250321,114100,265642050,1990,1990,1990,1990,0
20250321,114000,265642050,1990,1990,1990,1990,61
20250321,113900,265520660,1990,1990,1990,1990,0
20250321,113800,265520660,1990,1990,1990,1990,220
20250321,113700,265082860,1997,1997,1997,1997,0
20250321,113600,265082860,1997,1997,1997,1997,0
20250321,113500,265082860,1997,1997,1997,1997,0
20250321,113400,265082860,1997,1997,1997,1997,4
20250321,113300,265074872,1997,1990,1997,1990,8
20250321,113200,265058903,1996,1994,1996,1994,1517
20250321,113100,262032803,1994,1990,1994,1990,268
20250321,113000,261499479,1993,1988,1994,1987,960
20250321,112900,259590317,1980,1982,1982,1980,393
20250321,112800,258812031,1995,1995,1995,1995,0
20250321,112700,258812031,1995,1990,1995,1990,8689
20250321,112600,241517377,1990,1989,1990,1989,5653
20250321,112500,230269322,1989,1989,1989,1989,1
20250321,112400,230267333,1979,1980,1980,1979,300
20250321,112300,229673630,1989,1989,1989,1989,0
20250321,112200,229673630,1989,1989,1989,1989,1
20250321,112100,229671641,1989,1989,1989,1989,0
20250321,112000,229671641,1989,1989,1989,1989,0
20250321,111900,229671641,1989,1989,1989,1989,702
20250321,111800,228275363,1989,1989,1989,1989,0
20250321,111700,228275363,1989,1989,1989,1989,1
20250321,111600,228273374,1989,1988,1989,1988,101
20250321,111500,228072585,1988,1988,1988,1988,175
20250321,111400,227724685,1988,1988,1988,1988,1
20250321,111300,227722697,1988,1988,1988,1988,0
20250321,111200,227722697,1988,1988,1988,1988,1
20250321,111100,227720709,1980,1984,1984,1980,515
20250321,111000,226700993,1989,1989,1989,1989,502
20250321,110900,225702515,1989,1989,1989,1989,513
20250321,110800,224682158,1980,1980,1980,1980,0
20250321,110700,224682158,1980,1980,1980,1980,1
20250321,110600,224680178,1989,1989,1989,1989,12
20250321,110500,224656310,1989,1989,1989,1989,0
20250321,110400,224656310,1989,1989,1989,1989,0
20250321,110300,224656310,1989,1989,1989,1989,50
20250321,110200,224556860,1989,1989,1989,1989,200
20250321,110100,224159060,1989,1989,1989,1989,6
20250321,110000,224147126,1990,1990,1990,1990,0
20250321,105900,224147126,1990,1990,1990,1990,0
20250321,105800,224147126,1990,1990,1990,1990,2
20250321,105700,224143146,1990,1990,1990,1990,1
20250321,105600,224141156,1980,1982,1982,1980,1198
20250321,105500,221768796,1990,1990,1990,1990,11
20250321,105400,221746906,1989,1989,1989,1989,0
20250321,105300,221746906,1989,1989,1989,1989,0
20250321,105200,221746906,1989,1989,1989,1989,0
20250321,105100,221746906,1989,1989,1989,1989,1000
20250321,105000,219757906,1989,1989,1989,1989,0
20250321,104900,219757906,1989,1988,1989,1988,57
20250321,104800,219644534,1989,1983,1989,1983,237
20250321,104700,219174557,1983,1989,1990,1983,1185
20250321,104600,216817514,1989,1986,1989,1986,579
20250321,104500,215666000,1986,1984,1986,1984,523
20250321,104400,214628344,1984,1983,1984,1983,173
20250321,104300,214285265,1983,1983,1983,1979,210
20250321,104200,213869563,1981,1981,1981,1981,1811
20250321,104100,210281972,1981,1981,1981,1972,7
20250321,104000,210268142,1981,1981,1981,1981,27
20250321,103900,210214655,1981,1980,1981,1980,113
20250321,103800,209990813,1981,1981,1981,1981,1
20250321,103700,209988832,1981,1979,1981,1979,3508
20250321,103600,203045756,1979,1979,1979,1979,0
20250321,103500,203045756,1979,1979,1979,1979,1
20250321,103400,203043777,1975,1975,1975,1975,0
20250321,103300,203043777,1975,1970,1975,1970,2022
20250321,103200,199051327,1970,1970,1970,1970,0
20250321,103100,199051327,1970,1970,1970,1970,115
20250321,103000,198824777,1975,1975,1975,1975,0
20250321,102900,198824777,1975,1975,1975,1975,20
20250321,102800,198785277,1975,1971,1975,1971,6
20250321,102700,198773431,1969,1969,1969,1969,25
20250321,102600,198724206,1969,1969,1969,1969,302
20250321,102500,198129568,1969,1975,1975,1969,1205
20250321,102400,195754610,1975,1975,1975,1975,200
20250321,102300,195359610,1975,1975,1975,1975,0
20250321,102200,195359610,1975,1975,1975,1975,40
20250321,102100,195280610,1979,1979,1979,1979,1
20250321,102000,195278631,1971,1976,1979,1971,8087
20250321,101900,179315609,1976,1975,1976,1975,14
20250321,101800,179287949,1976,1976,1976,1976,5
20250321,101700,179278069,1976,1976,1976,1976,4
20250321,101600,179270165,1976,1976,1976,1976,2
20250321,101500,179266213,1975,1975,1975,1975,0
20250321,101400,179266213,1975,1975,1975,1975,120
20250321,101300,179029213,1975,1975,1975,1975,0
20250321,101200,179029213,1975,1975,1975,1975,1
20250321,101100,179027238,1976,1971,1976,1971,278
20250321,101000,178479050,1971,1971,1971,1971,150
20250321,100900,178183400,1971,1970,1971,1970,702
20250321,100800,176800378,1970,1970,1970,1970,0
20250321,100700,176800378,1970,1971,1971,1970,498
20250321,100600,175818867,1971,1971,1971,1970,1370
20250321,100500,173119898,1971,1971,1971,1971,400
20250321,100400,172331498,1971,1971,1971,1971,801
20250321,100300,170752727,1971,1971,1971,1971,1357
20250321,100200,168078080,1976,1971,1976,1970,2579
20250321,100100,162995644,1976,1979,1979,1971,6045
20250321,100000,151065389,1981,1981,1981,1979,53
20250321,095900,150960448,1980,1993,1993,1980,377
20250321,095800,150213665,1993,1980,1993,1980,642
20250321,095700,148941840,1980,1980,1980,1980,1501
20250321,095600,145969860,1978,1978,1978,1978,579
20250321,095500,144824598,1978,1978,1978,1978,210
20250321,095400,144409218,1978,1978,1978,1978,0
20250321,095300,144409218,1978,1978,1978,1978,111
20250321,095200,144189660,1978,1978,1978,1978,11
20250321,095100,144167902,1976,1977,1978,1976,451
20250321,095000,143276574,1977,1978,1978,1977,483
20250321,094900,142321681,1977,1978,1978,1977,586
20250321,094800,141163073,1978,1978,1980,1978,71
20250321,094700,141022533,1977,1980,1980,1977,2056
20250321,094600,136954218,1980,1980,1980,1978,1387
20250321,094500,134208794,1980,1980,1980,1980,153
20250321,094400,133905854,1980,1980,1980,1980,212
20250321,094300,133486094,1980,1981,1981,1980,448
20250321,094200,132599044,1988,1988,1988,1988,2
20250321,094100,132595068,1989,1989,1989,1989,0
20250321,094000,132595068,1989,1989,1989,1989,0
20250321,093900,132595068,1989,1988,1989,1988,792
20250321,093800,131020571,1988,1988,1988,1988,0
20250321,093700,131020571,1988,1989,1993,1975,862
20250321,093600,129308582,1989,1990,1990,1982,8
20250321,093500,129292671,1991,1982,1991,1982,22
20250321,093400,129249058,1973,1975,1982,1973,881
20250321,093300,127507818,1975,1973,1975,1973,510
20250321,093200,126501578,1974,1974,1974,1974,2
20250321,093100,126497630,1974,1972,1974,1972,707
20250321,093000,125103424,1972,1970,1972,1970,510
20250321,092900,124098720,1970,1970,1970,1970,510
20250321,092800,123094020,1970,1970,1970,1963,156
20250321,092700,122787564,1970,1970,1970,1970,7
20250321,092600,122773774,1963,1966,1966,1963,2913
20250321,092500,117053984,1966,1971,1971,1966,108
20250321,092400,116841534,1971,1965,1972,1965,919
20250321,092300,115035609,1972,1971,1972,1965,1479
20250321,092200,112126050,1971,1974,1974,1965,3832
20250321,092100,104574247,1974,1974,1974,1974,227
20250321,092000,104126149,1974,1975,1975,1974,416
20250321,091900,103304683,1975,1982,1987,1974,3913
20250321,091800,95562101,1980,1982,1985,1980,4759
20250321,091700,86134807,1985,1986,1986,1982,1972
20250321,091600,82222678,1986,1993,1993,1986,4068
20250321,091500,74127874,1992,1996,1996,1992,2717
20250321,091400,68713772,1994,1997,1997,1994,8943
20250321,091300,50868270,1997,1999,2000,1997,1481
20250321,091200,47910531,2000,2000,2000,2000,922
20250321,091100,46066531,2005,2005,2005,2005,564
20250321,091000,44935711,2005,2005,2005,2005,20
20250321,090900,44895611,2005,2005,2005,2005,565
20250321,090800,43762786,2010,2000,2010,1995,9362
20250321,090700,25059030,2000,2015,2015,2000,2287
20250321,090600,20473915,2015,2015,2015,2015,1
20250321,090500,20471900,2015,2015,2015,2015,589
20250321,090400,19285065,2015,2005,2015,2005,21
20250321,090300,19242935,2000,2015,2015,2000,7943
20250321,090200,3348585,2020,2020,2020,2020,1
20250321,090100,3346565,2015,2025,2030,2015,848
20250321,090000,1634100,2030,2010,2030,2010,808