KissMeData/095910/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194900,2259908802,1999,1999,1999,1999,6709
20240409,194800,2259908802,1999,1999,1999,1999,0
20240409,194700,2259908802,1999,1999,1999,1999,0
20240409,194600,2259908802,1999,1999,1999,1999,0
20240409,194500,2259908802,1999,1999,1999,1999,0
20240409,194400,2259908802,1999,1999,1999,1999,0
20240409,194300,2259908802,1999,1999,1999,1999,0
20240409,194200,2259908802,1999,1999,1999,1999,0
20240409,194100,2259908802,1999,1999,1999,1999,0
20240409,194000,2259908802,1999,1999,1999,1999,0
20240409,193900,2259908802,1999,1999,1999,1999,0
20240409,193800,2259908802,1999,1999,1999,1999,0
20240409,193700,2259908802,1999,1999,1999,1999,0
20240409,193600,2259908802,1999,1999,1999,1999,0
20240409,193500,2259908802,1999,1999,1999,1999,0
20240409,193400,2259908802,1999,1999,1999,1999,0
20240409,193300,2259908802,1999,1999,1999,1999,0
20240409,193200,2259908802,1999,1999,1999,1999,0
20240409,193100,2259908802,1999,1999,1999,1999,0
20240409,193000,2259908802,1999,1999,1999,1999,0
20240409,192900,2259908802,1999,1999,1999,1999,0
20240409,192800,2259908802,1999,1999,1999,1999,0
20240409,192700,2259908802,1999,1999,1999,1999,0
20240409,192600,2259908802,1999,1999,1999,1999,0
20240409,192500,2259908802,1999,1999,1999,1999,0
20240409,192400,2259908802,1999,1999,1999,1999,0
20240409,192300,2259908802,1999,1999,1999,1999,0
20240409,192200,2259908802,1999,1999,1999,1999,0
20240409,192100,2259908802,1999,1999,1999,1999,0
20240409,192000,2259908802,1999,1999,1999,1999,0
20240409,191900,2259908802,1999,1999,1999,1999,6709
20240409,191800,2259908802,1999,1999,1999,1999,0
20240409,191700,2259908802,1999,1999,1999,1999,0
20240409,191600,2259908802,1999,1999,1999,1999,0
20240409,191500,2259908802,1999,1999,1999,1999,0
20240409,191400,2259908802,1999,1999,1999,1999,0
20240409,191300,2259908802,1999,1999,1999,1999,0
20240409,191200,2259908802,1999,1999,1999,1999,0
20240409,191100,2259908802,1999,1999,1999,1999,0
20240409,191000,2259908802,1999,1999,1999,1999,0
20240409,190900,2259908802,1999,1999,1999,1999,0
20240409,190800,2259908802,1999,1999,1999,1999,0
20240409,190700,2259908802,1999,1999,1999,1999,0
20240409,190600,2259908802,1999,1999,1999,1999,0
20240409,190500,2259908802,1999,1999,1999,1999,0
20240409,190400,2259908802,1999,1999,1999,1999,0
20240409,190300,2259908802,1999,1999,1999,1999,0
20240409,190200,2259908802,1999,1999,1999,1999,0
20240409,190100,2259908802,1999,1999,1999,1999,0
20240409,190000,2259908802,1999,1999,1999,1999,0
20240409,185900,2259908802,1999,1999,1999,1999,0
20240409,185800,2259908802,1999,1999,1999,1999,0
20240409,185700,2259908802,1999,1999,1999,1999,0
20240409,185600,2259908802,1999,1999,1999,1999,0
20240409,185500,2259908802,1999,1999,1999,1999,0
20240409,185400,2259908802,1999,1999,1999,1999,0
20240409,185300,2259908802,1999,1999,1999,1999,0
20240409,185200,2259908802,1999,1999,1999,1999,0
20240409,185100,2259908802,1999,1999,1999,1999,0
20240409,185000,2259908802,1999,1999,1999,1999,0
20240409,184900,2259908802,1999,1999,1999,1999,6709
20240409,184800,2259908802,1999,1999,1999,1999,0
20240409,184700,2259908802,1999,1999,1999,1999,0
20240409,184600,2259908802,1999,1999,1999,1999,0
20240409,184500,2259908802,1999,1999,1999,1999,0
20240409,184400,2259908802,1999,1999,1999,1999,0
20240409,184300,2259908802,1999,1999,1999,1999,0
20240409,184200,2259908802,1999,1999,1999,1999,0
20240409,184100,2259908802,1999,1999,1999,1999,0
20240409,184000,2259908802,1999,1999,1999,1999,0
20240409,183900,2259908802,1999,1999,1999,1999,0
20240409,183800,2259908802,1999,1999,1999,1999,0
20240409,183700,2259908802,1999,1999,1999,1999,0
20240409,183600,2259908802,1999,1999,1999,1999,0
20240409,183500,2259908802,1999,1999,1999,1999,0
20240409,183400,2259908802,1999,1999,1999,1999,0
20240409,183300,2259908802,1999,1999,1999,1999,0
20240409,183200,2259908802,1999,1999,1999,1999,0
20240409,183100,2259908802,1999,1999,1999,1999,0
20240409,183000,2259908802,1999,1999,1999,1999,0
20240409,182900,2259908802,1999,1999,1999,1999,0
20240409,182800,2259908802,1999,1999,1999,1999,0
20240409,182700,2259908802,1999,1999,1999,1999,0
20240409,182600,2259908802,1999,1999,1999,1999,0
20240409,182500,2259908802,1999,1999,1999,1999,0
20240409,182400,2259908802,1999,1999,1999,1999,0
20240409,182300,2259908802,1999,1999,1999,1999,0
20240409,182200,2259908802,1999,1999,1999,1999,0
20240409,182100,2259908802,1999,1999,1999,1999,0
20240409,182000,2259908802,1999,1999,1999,1999,0
20240409,181900,2259908802,1999,1999,1999,1999,6709
20240409,181800,2259908802,1999,1999,1999,1999,0
20240409,181700,2259908802,1999,1999,1999,1999,0
20240409,181600,2259908802,1999,1999,1999,1999,0
20240409,181500,2259908802,1999,1999,1999,1999,0
20240409,181400,2259908802,1999,1999,1999,1999,0
20240409,181300,2259908802,1999,1999,1999,1999,0
20240409,181200,2259908802,1999,1999,1999,1999,0
20240409,181100,2259908802,1999,1999,1999,1999,0
20240409,181000,2259908802,1999,1999,1999,1999,0
20240409,180900,2259908802,1999,1999,1999,1999,0
20240409,180800,2259908802,1999,1999,1999,1999,0
20240409,180700,2259908802,1999,1999,1999,1999,0
20240409,180600,2259908802,1999,1999,1999,1999,0
20240409,180500,2259908802,1999,1999,1999,1999,0
20240409,180400,2259908802,1999,1999,1999,1999,0
20240409,180300,2259908802,1999,1999,1999,1999,0
20240409,180200,2259908802,1999,1999,1999,1999,0
20240409,180100,2259908802,1999,1999,1999,1999,0
20240409,180000,2259908802,1999,1999,1999,1999,0
20240409,175900,2259908802,1999,1999,1999,1999,0
20240409,175800,2259908802,1999,1999,1999,1999,0
20240409,175700,2259908802,1999,1999,1999,1999,0
20240409,175600,2259908802,1999,1999,1999,1999,0
20240409,175500,2259908802,1999,1999,1999,1999,0
20240409,175400,2259908802,1999,1999,1999,1999,0
20240409,175300,2259908802,1999,1999,1999,1999,0
20240409,175200,2259908802,1999,1999,1999,1999,0
20240409,175100,2259908802,1999,1999,1999,1999,0
20240409,175000,2259908802,1999,1999,1999,1999,0
20240409,174900,2259908802,1999,1999,1999,1999,6709
20240409,174800,2259908802,1999,1999,1999,1999,0
20240409,174700,2259908802,1999,1999,1999,1999,0
20240409,174600,2259908802,1999,1999,1999,1999,0
20240409,174500,2259908802,1999,1999,1999,1999,0
20240409,174400,2259908802,1999,1999,1999,1999,0
20240409,174300,2259908802,1999,1999,1999,1999,0
20240409,174200,2259908802,1999,1999,1999,1999,0
20240409,174100,2259908802,1999,1999,1999,1999,0
20240409,174000,2259908802,1999,1999,1999,1999,0
20240409,173900,2259908802,1999,1999,1999,1999,0
20240409,173800,2259908802,1999,1999,1999,1999,0
20240409,173700,2259908802,1999,1999,1999,1999,0
20240409,173600,2259908802,1999,1999,1999,1999,0
20240409,173500,2259908802,1999,1999,1999,1999,0
20240409,173400,2259908802,1999,1999,1999,1999,0
20240409,173300,2259908802,1999,1999,1999,1999,0
20240409,173200,2259908802,1999,1999,1999,1999,0
20240409,173100,2259908802,1999,1999,1999,1999,0
20240409,173000,2259908802,1999,1999,1999,1999,0
20240409,172900,2259908802,1999,1999,1999,1999,0
20240409,172800,2259908802,1999,1999,1999,1999,0
20240409,172700,2259908802,1999,1999,1999,1999,0
20240409,172600,2259908802,1999,1999,1999,1999,0
20240409,172500,2259908802,1999,1999,1999,1999,0
20240409,172400,2259908802,1999,1999,1999,1999,0
20240409,172300,2259908802,1999,1999,1999,1999,0
20240409,172200,2259908802,1999,1999,1999,1999,0
20240409,172100,2259908802,1999,1999,1999,1999,0
20240409,172000,2259908802,1999,1999,1999,1999,0
20240409,171900,2259908802,1999,1999,1999,1999,6709
20240409,171800,2259908802,1999,1999,1999,1999,0
20240409,171700,2259908802,1999,1999,1999,1999,0
20240409,171600,2259908802,1999,1999,1999,1999,0
20240409,171500,2259908802,1999,1999,1999,1999,0
20240409,171400,2259908802,1999,1999,1999,1999,0
20240409,171300,2259908802,1999,1999,1999,1999,0
20240409,171200,2259908802,1999,1999,1999,1999,0
20240409,171100,2259908802,1999,1999,1999,1999,0
20240409,171000,2259908802,1999,1999,1999,1999,0
20240409,170900,2259908802,1999,1999,1999,1999,0
20240409,170800,2259908802,1999,1999,1999,1999,0
20240409,170700,2259908802,1999,1999,1999,1999,0
20240409,170600,2259908802,1999,1999,1999,1999,0
20240409,170500,2259908802,1999,1999,1999,1999,0
20240409,170400,2259908802,1999,1999,1999,1999,0
20240409,170300,2259908802,1999,1999,1999,1999,0
20240409,170200,2259908802,1999,1999,1999,1999,0
20240409,170100,2259908802,1999,1999,1999,1999,0
20240409,170000,2259908802,1999,1999,1999,1999,0
20240409,165900,2259908802,1999,1999,1999,1999,0
20240409,165800,2259908802,1999,1999,1999,1999,0
20240409,165700,2259908802,1999,1999,1999,1999,0
20240409,165600,2259908802,1999,1999,1999,1999,0
20240409,165500,2259908802,1999,1999,1999,1999,0
20240409,165400,2259908802,1999,1999,1999,1999,0
20240409,165300,2259908802,1999,1999,1999,1999,0
20240409,165200,2259908802,1999,1999,1999,1999,0
20240409,165100,2259908802,1999,1999,1999,1999,0
20240409,165000,2259908802,1999,1999,1999,1999,0
20240409,164900,2259908802,1999,1999,1999,1999,6709
20240409,164800,2259908802,1999,1999,1999,1999,0
20240409,164700,2259908802,1999,1999,1999,1999,0
20240409,164600,2259908802,1999,1999,1999,1999,0
20240409,164500,2259908802,1999,1999,1999,1999,0
20240409,164400,2259908802,1999,1999,1999,1999,0
20240409,164300,2259908802,1999,1999,1999,1999,0
20240409,164200,2259908802,1999,1999,1999,1999,0
20240409,164100,2259908802,1999,1999,1999,1999,0
20240409,164000,2259908802,1999,1999,1999,1999,0
20240409,163900,2259908802,1999,1999,1999,1999,0
20240409,163800,2259908802,1999,1999,1999,1999,0
20240409,163700,2259908802,1999,1999,1999,1999,0
20240409,163600,2259908802,1999,1999,1999,1999,0
20240409,163500,2259908802,1999,1999,1999,1999,0
20240409,163400,2259908802,1999,1999,1999,1999,0
20240409,163300,2259908802,1999,1999,1999,1999,0
20240409,163200,2259908802,1999,1999,1999,1999,0
20240409,163100,2259908802,1999,1999,1999,1999,0
20240409,163000,2259908802,1999,1999,1999,1999,0
20240409,162900,2259908802,1999,1999,1999,1999,0
20240409,162800,2259908802,1999,1999,1999,1999,0
20240409,162700,2259908802,1999,1999,1999,1999,0
20240409,162600,2259908802,1999,1999,1999,1999,0
20240409,162500,2259908802,1999,1999,1999,1999,0
20240409,162400,2259908802,1999,1999,1999,1999,0
20240409,162300,2259908802,1999,1999,1999,1999,0
20240409,162200,2259908802,1999,1999,1999,1999,0
20240409,162100,2259908802,1999,1999,1999,1999,0
20240409,162000,2259908802,1999,1999,1999,1999,0
20240409,161900,2259908802,1999,1999,1999,1999,6709
20240409,161800,2259908802,1999,1999,1999,1999,0
20240409,161700,2259908802,1999,1999,1999,1999,0
20240409,161600,2259908802,1999,1999,1999,1999,0
20240409,161500,2259908802,1999,1999,1999,1999,0
20240409,161400,2259908802,1999,1999,1999,1999,0
20240409,161300,2259908802,1999,1999,1999,1999,0
20240409,161200,2259908802,1999,1999,1999,1999,0
20240409,161100,2259908802,1999,1999,1999,1999,0
20240409,161000,2259908802,1999,1999,1999,1999,0
20240409,160900,2259908802,1999,1999,1999,1999,0
20240409,160800,2259908802,1999,1999,1999,1999,0
20240409,160700,2259908802,1999,1999,1999,1999,0
20240409,160600,2259908802,1999,1999,1999,1999,0
20240409,160500,2259908802,1999,1999,1999,1999,0
20240409,160400,2259908802,1999,1999,1999,1999,0
20240409,160300,2259908802,1999,1999,1999,1999,0
20240409,160200,2259908802,1999,1999,1999,1999,0
20240409,160100,2259908802,1999,1999,1999,1999,0
20240409,160000,2259908802,1999,1999,1999,1999,0
20240409,155900,2259908802,1999,1999,1999,1999,0
20240409,155800,2259908802,1999,1999,1999,1999,0
20240409,155700,2259908802,1999,1999,1999,1999,0
20240409,155600,2259908802,1999,1999,1999,1999,0
20240409,155500,2259908802,1999,1999,1999,1999,0
20240409,155400,2259908802,1999,1999,1999,1999,0
20240409,155300,2259908802,1999,1999,1999,1999,0
20240409,155200,2259908802,1999,1999,1999,1999,0
20240409,155100,2259908802,1999,1999,1999,1999,0
20240409,155000,2259908802,1999,1999,1999,1999,0
20240409,154900,2259908802,1999,1999,1999,1999,6709
20240409,154800,2259908802,1999,1999,1999,1999,0
20240409,154700,2259908802,1999,1999,1999,1999,0
20240409,154600,2259908802,1999,1999,1999,1999,0
20240409,154500,2259908802,1999,1999,1999,1999,0
20240409,154400,2259908802,1999,1999,1999,1999,0
20240409,154300,2259908802,1999,1999,1999,1999,0
20240409,154200,2259908802,1999,1999,1999,1999,0
20240409,154100,2259908802,1999,1999,1999,1999,0
20240409,154000,2259908802,1999,1999,1999,1999,0
20240409,153900,2259908802,1999,1999,1999,1999,0
20240409,153800,2259908802,1999,1999,1999,1999,0
20240409,153700,2259908802,1999,1999,1999,1999,0
20240409,153600,2259908802,1999,1999,1999,1999,0
20240409,153500,2259908802,1999,1999,1999,1999,0
20240409,153400,2259908802,1999,1999,1999,1999,0
20240409,153300,2259908802,1999,1999,1999,1999,0
20240409,153200,2259908802,1999,1999,1999,1999,0
20240409,153100,2259908802,1999,1999,1999,1999,0
20240409,153000,2259908802,1999,1999,1999,1999,6709
20240409,152900,2246497511,1984,1984,1984,1984,0
20240409,152800,2246497511,1984,1984,1984,1984,0
20240409,152700,2246497511,1984,1984,1984,1984,0
20240409,152600,2246497511,1984,1984,1984,1984,0
20240409,152500,2246497511,1984,1984,1984,1984,0
20240409,152400,2246497511,1984,1984,1984,1984,0
20240409,152300,2246497511,1984,1984,1984,1984,0
20240409,152200,2246497511,1984,1984,1984,1984,0
20240409,152100,2246497511,1984,1984,1984,1984,0
20240409,152000,2246497511,1984,1984,1984,1984,0
20240409,151900,2246497511,1984,1995,1996,1984,758
20240409,151800,2244992241,1996,1997,1997,1982,1442
20240409,151700,2242121407,1996,1983,1998,1982,6065
20240409,151600,2230070464,1984,1983,1986,1977,1429
20240409,151500,2227233973,1986,1986,1986,1976,38
20240409,151400,2227158791,1986,1986,1986,1985,4
20240409,151300,2227150849,1987,1978,1988,1975,3659
20240409,151200,2219910054,1978,1981,1981,1978,108
20240409,151100,2219696134,1988,1989,1989,1981,263
20240409,151000,2219174225,1988,1987,1989,1987,1902
20240409,150900,2215391644,1987,1984,1987,1984,578
20240409,150800,2214244212,1985,1981,1985,1981,1715
20240409,150700,2210845863,1982,1980,1982,1980,703
20240409,150600,2209453713,1981,1981,1981,1981,2
20240409,150500,2209449751,1982,1980,1983,1970,2666
20240409,150400,2204175641,1980,1980,1980,1980,0
20240409,150300,2204175641,1980,1973,1982,1970,1642
20240409,150200,2200939015,1982,1975,1983,1974,1370
20240409,150100,2198233088,1983,1976,1984,1976,589
20240409,150000,2197067410,1984,1978,1986,1976,1266
20240409,145900,2194564977,1986,1988,1988,1979,1454
20240409,145800,2191675515,1988,1989,1989,1988,214
20240409,145700,2191249872,1989,1989,1989,1989,1
20240409,145600,2191247883,1989,1989,1989,1989,0
20240409,145500,2191247883,1989,1989,1989,1989,282
20240409,145400,2190686985,1989,1990,1990,1989,24
20240409,145300,2190639248,1992,1991,1992,1978,591
20240409,145200,2189469520,1993,1993,1994,1992,61
20240409,145100,2189347999,1994,1992,1994,1978,349
20240409,145000,2188655005,1994,1981,1995,1981,669
20240409,144900,2187329626,1981,1978,1981,1977,515
20240409,144800,2186311267,1979,1979,1979,1979,24
20240409,144700,2186263771,1981,1980,1981,1977,334
20240409,144600,2185602847,1980,1979,1980,1979,139
20240409,144500,2185327631,1979,1977,1980,1977,285
20240409,144400,2184764071,1980,1980,1980,1973,163
20240409,144300,2184442444,1972,1979,1979,1972,331
20240409,144200,2183789637,1980,1980,1980,1980,411
20240409,144100,2182975857,1981,1982,1982,1977,775
20240409,144000,2181441601,1983,1995,1995,1982,1363
20240409,143900,2178737251,1996,1996,1996,1996,2
20240409,143800,2178733259,1998,1998,1998,1993,335
20240409,143700,2178065316,1998,1998,1998,1998,22
20240409,143600,2178021360,1998,1999,1999,1986,280
20240409,143500,2177464972,2000,2000,2005,1983,308
20240409,143400,2176852104,2005,2010,2010,2000,822
20240409,143300,2175204024,2010,2005,2015,1997,1206
20240409,143200,2172779190,2005,2015,2015,2005,1488
20240409,143100,2169784835,2015,1991,2015,1991,10175
20240409,143000,2149440388,1990,1990,1990,1989,2337
20240409,142900,2144790951,1983,1971,1983,1966,4759
20240409,142800,2135383518,1976,1976,1976,1963,1730
20240409,142700,2131985568,1970,1968,1976,1968,713
20240409,142600,2130582282,1968,1963,1968,1963,2122
20240409,142500,2126410914,1964,1964,1966,1963,1319
20240409,142400,2123821001,1966,1965,1966,1964,1007
20240409,142300,2121842811,1966,1966,1966,1965,2503
20240409,142200,2116924413,1966,1967,1967,1965,1401
20240409,142100,2114170104,1968,1966,1968,1965,1244
20240409,142000,2111724767,1967,1972,1972,1967,2566
20240409,141900,2106673174,1973,1975,1976,1973,20
20240409,141800,2106633699,1976,1976,1976,1976,0
20240409,141700,2106633699,1976,1975,1976,1973,955
20240409,141600,2104749470,1977,1975,1977,1973,82
20240409,141500,2104587654,1977,1977,1977,1977,0
20240409,141400,2104587654,1977,1977,1977,1977,1
20240409,141300,2104585677,1977,1977,1977,1977,1
20240409,141200,2104583700,1977,1974,1977,1974,8
20240409,141100,2104567887,1977,1977,1977,1973,27
20240409,141000,2104514568,1977,1977,1977,1977,0
20240409,140900,2104514568,1977,1977,1977,1977,564
20240409,140800,2103399540,1977,1977,1977,1977,148
20240409,140700,2103106944,1977,1973,1978,1973,46
20240409,140600,2103016082,1978,1972,1978,1972,248
20240409,140500,2102526971,1972,1972,1972,1972,54
20240409,140400,2102420483,1972,1972,1972,1972,777
20240409,140300,2100888239,1972,1972,1972,1972,0
20240409,140200,2100888239,1972,1972,1972,1972,0
20240409,140100,2100888239,1972,1971,1972,1970,48
20240409,140000,2100793674,1972,1971,1972,1970,2032
20240409,135900,2096790141,1972,1972,1972,1972,202
20240409,135800,2096391797,1972,1972,1972,1972,9
20240409,135700,2096374049,1972,1972,1972,1972,0
20240409,135600,2096374049,1972,1972,1972,1972,525
20240409,135500,2095338749,1971,1971,1971,1971,300
20240409,135400,2094747449,1971,1971,1971,1971,0
20240409,135300,2094747449,1971,1971,1971,1971,1
20240409,135200,2094745478,1970,1971,1971,1970,2147
20240409,135100,2090514039,1971,1977,1977,1971,8181
20240409,135000,2074374235,1978,1978,1978,1978,4
20240409,134900,2074366323,1978,1980,1980,1976,2431
20240409,134800,2069561538,1979,1981,1981,1979,318
20240409,134700,2068932158,1981,1982,1982,1979,204
20240409,134600,2068528407,1982,1982,1982,1979,3
20240409,134500,2068522464,1979,1982,1982,1979,330
20240409,134400,2067868410,1982,1982,1982,1982,1
20240409,134300,2067866428,1979,1979,1979,1979,1040
20240409,134200,2065808268,1979,1983,1983,1979,2334
20240409,134100,2061187865,1983,1990,1991,1983,11507
20240409,134000,2038314301,1992,1993,1993,1992,1440
20240409,133900,2035445370,1993,1993,1993,1993,1
20240409,133800,2035443377,1992,1992,1992,1992,797
20240409,133700,2033855753,1992,1993,1993,1992,207
20240409,133600,2033443402,1993,1992,1993,1992,194
20240409,133500,2033056952,1993,1993,1996,1993,535
20240409,133400,2031990694,1995,1995,1995,1995,1318
20240409,133300,2029361284,1995,1995,1995,1995,301
20240409,133200,2028760789,2000,1993,2000,1993,559
20240409,133100,2027644055,1993,1996,1996,1993,64
20240409,133000,2027516464,1997,1992,1997,1992,1627
20240409,132900,2024275191,1993,1993,1993,1993,1
20240409,132800,2024273198,1993,1993,1993,1993,0
20240409,132700,2024273198,1993,1993,1993,1990,27
20240409,132600,2024219450,1990,1993,1993,1990,549
20240409,132500,2023126929,1990,1993,1993,1990,53
20240409,132400,2023021456,1990,1991,1991,1990,4415
20240409,132300,2014233332,1991,1994,1994,1991,3114
20240409,132200,2008029955,1993,1996,1996,1993,339
20240409,132100,2007353943,1997,1999,1999,1997,13
20240409,132000,2007327974,2000,2000,2000,2000,1
20240409,131900,2007325974,2000,1998,2000,1998,2
20240409,131800,2007321976,2000,2000,2000,1994,104
20240409,131700,2007114313,2000,2000,2000,2000,941
20240409,131600,2005232313,2000,2000,2000,2000,10
20240409,131500,2005212313,1998,1999,1999,1998,253
20240409,131400,2004706569,2000,1998,2000,1998,25
20240409,131300,2004656615,1998,1999,1999,1998,216
20240409,131200,2004225044,2000,1999,2000,1998,519
20240409,131100,2003187060,2000,1998,2000,1998,50
20240409,131000,2003087114,2000,2000,2000,2000,0
20240409,130900,2003087114,2000,2000,2000,1999,4
20240409,130800,2003079115,2000,1998,2000,1998,161
20240409,130700,2002757321,2000,2000,2000,1998,609
20240409,130600,2001539325,2000,1996,2000,1993,3384
20240409,130500,1994784530,1996,1992,1996,1992,685
20240409,130400,1993420006,1997,1992,1997,1992,488
20240409,130300,1992447905,1991,1998,1998,1991,2645
20240409,130200,1987173249,1998,2005,2005,1998,2576
20240409,130100,1982024140,1999,1999,2005,1999,199
20240409,130000,1981626144,1999,2005,2005,1999,52
20240409,125900,1981522166,1999,1999,1999,1999,18
20240409,125800,1981486184,2005,1999,2015,1999,2197
20240409,125700,1977094031,1999,2010,2010,1999,1474
20240409,125600,1974145446,2010,2015,2015,2010,201
20240409,125500,1973740646,2015,2015,2015,2015,111
20240409,125400,1973516981,2015,2015,2015,2015,354
20240409,125300,1972803671,2015,2015,2015,2015,44
20240409,125200,1972715011,2010,2015,2015,2010,750
20240409,125100,1971204061,2015,2010,2015,2000,10825
20240409,125000,1949535626,2015,2025,2030,2015,312
20240409,124900,1948905361,2030,2030,2030,2030,2
20240409,124800,1948901301,2030,2030,2030,2030,495
20240409,124700,1947896451,2030,2025,2030,2025,730
20240409,124600,1946415041,2030,2025,2030,2025,33
20240409,124500,1946348201,2030,2025,2030,2025,2871
20240409,124400,1940523051,2030,2020,2030,2020,1775
20240409,124300,1936932171,2020,2020,2020,2015,520
20240409,124200,1935881916,2020,2010,2025,2005,693
20240409,124100,1934492226,2010,2015,2015,2010,301
20240409,124000,1933887151,2020,2025,2025,2020,2295
20240409,123900,1929248801,2025,2025,2025,2020,651
20240409,123800,1927933736,2025,2020,2025,2020,806
20240409,123700,1926303491,2025,2025,2025,2020,804
20240409,123600,1924679101,2025,2015,2025,2010,519
20240409,123500,1923635746,2015,2025,2025,2010,2922
20240409,123400,1917750116,2030,2035,2035,2025,3325
20240409,123300,1911016721,2035,2030,2035,2030,305
20240409,123200,1910397551,2035,2035,2040,2035,3679
20240409,123100,1902910241,2040,2035,2040,2030,3616
20240409,123000,1895552761,2030,2030,2035,2030,6582
20240409,122900,1882191271,2035,2030,2035,2025,4898
20240409,122800,1872248816,2030,2020,2030,2020,3708
20240409,122700,1864749586,2020,2015,2020,2015,12933
20240409,122600,1838625451,2020,2015,2020,2010,2984
20240409,122500,1832611686,2015,2010,2015,2005,371
20240409,122400,1831866461,2015,2020,2020,2010,1246
20240409,122300,1829354551,2020,2005,2020,2005,1022
20240409,122200,1827295556,2010,2005,2010,2005,144
20240409,122100,1827006126,2010,2010,2010,2010,50
20240409,122000,1826905626,2010,2015,2020,2010,601
20240409,121900,1825694196,2015,2020,2020,2015,2053
20240409,121800,1821551236,2020,2015,2020,2015,2470
20240409,121700,1816568351,2015,1997,2015,1997,3365
20240409,121600,1809814433,1999,1998,1999,1996,351
20240409,121500,1809113582,1999,1998,1999,1997,12
20240409,121400,1809089605,1998,1998,1998,1998,1000
20240409,121300,1807091605,1999,1999,2000,1999,123
20240409,121200,1806845727,1999,1996,1999,1996,245
20240409,121100,1806356704,1996,1991,1996,1990,945
20240409,121000,1804476139,1992,1996,1996,1992,614
20240409,120900,1803252844,1996,1997,2000,1992,180
20240409,120800,1802894003,2000,1999,2000,1993,50
20240409,120700,1802794224,2000,2000,2000,2000,0
20240409,120600,1802794224,2000,2005,2005,2000,6
20240409,120500,1802782204,2005,2005,2005,1990,732
20240409,120400,1801318561,2005,2000,2005,2000,43
20240409,120300,1801232496,2000,2000,2005,1999,674
20240409,120200,1799883748,2005,1993,2005,1993,1188
20240409,120100,1797507976,1994,1993,1994,1993,400
20240409,120000,1796710400,1994,1992,1994,1992,1011
20240409,115900,1794696188,1992,1985,1993,1985,589
20240409,115800,1793526259,1982,1982,1982,1982,840
20240409,115700,1791861379,1982,1981,1982,1981,140
20240409,115600,1791583939,1981,1981,1983,1981,988
20240409,115500,1789626709,1980,1986,1988,1972,918
20240409,115400,1787815711,1988,1986,1988,1986,2845
20240409,115300,1782160105,1986,1986,1986,1986,2
20240409,115200,1782156133,1984,1986,1986,1982,2979
20240409,115100,1776245565,1986,1984,1986,1984,460
20240409,115000,1775332757,1984,1982,1984,1982,524
20240409,114900,1774293181,1979,1979,1979,1974,6803
20240409,114800,1760863804,1979,1979,1979,1979,124
20240409,114700,1760618408,1979,1970,1979,1970,405
20240409,114600,1759818822,1975,1971,1975,1971,549
20240409,114500,1758734687,1975,1975,1975,1969,335
20240409,114400,1758075056,1968,1979,1979,1968,1422
20240409,114300,1755271579,1979,1977,1979,1969,13855
20240409,114200,1727976066,1977,1972,1977,1968,7943
20240409,114100,1712336126,1972,1976,1979,1969,1823
20240409,114000,1708741607,1976,1999,2000,1976,13462
20240409,113900,1681946986,1998,2000,2000,1998,1981
20240409,113800,1677986321,2000,1999,2010,1998,4428
20240409,113700,1669135309,1998,1999,2010,1998,8381
20240409,113600,1652381977,2010,2010,2010,1999,1541
20240409,113500,1649294508,1999,1999,2010,1999,1805
20240409,113400,1645685802,1999,2005,2015,1998,11179
20240409,113300,1623330866,2000,2005,2015,2000,12069
20240409,113200,1599127441,2005,2010,2015,2005,986
20240409,113100,1597145621,2005,2005,2020,2000,656
20240409,113000,1595832386,2000,2010,2020,2000,7465
20240409,112900,1580843366,2010,2015,2020,2005,2849
20240409,112800,1575121261,2005,2010,2025,2005,11521
20240409,112700,1551956866,2010,2015,2025,2010,4703
20240409,112600,1542466196,2025,2030,2035,2015,5505
20240409,112500,1531336191,2035,2020,2035,2015,1986
20240409,112400,1527322311,2020,2025,2035,2020,7833
20240409,112300,1511469456,2020,2035,2040,2020,10471
20240409,112200,1490168301,2040,2040,2055,2015,8891
20240409,112100,1472056561,2040,2010,2055,2000,16195
20240409,112000,1439118906,2000,2000,2010,2000,55
20240409,111900,1439008786,2000,2000,2010,2000,1054
20240409,111800,1436896526,2010,2010,2010,1999,3425
20240409,111700,1430040652,2015,2010,2015,2000,13143
20240409,111600,1403715482,2020,2020,2025,2010,3661
20240409,111500,1396341222,2025,2020,2025,2015,1819
20240409,111400,1392674647,2025,2020,2035,2020,870
20240409,111300,1390911132,2025,2025,2030,2015,978
20240409,111200,1388936252,2025,2015,2025,2015,1554
20240409,111100,1385799387,2025,2030,2040,2015,5659
20240409,111000,1374329792,2030,2045,2050,2015,5610
20240409,110900,1362952797,2040,2025,2040,2005,29321
20240409,110800,1303634052,2030,2030,2035,2020,7123
20240409,110700,1289226052,2035,2025,2050,2010,23366
20240409,110600,1241850557,2040,2025,2050,2020,30139
20240409,110500,1180551297,2030,2040,2075,2030,57055
20240409,110400,1063710702,2045,2010,2075,2005,80691
20240409,110300,898532622,2020,2000,2020,1995,9977
20240409,110200,878494277,2000,1979,2005,1979,5060
20240409,110100,868411184,1979,1966,1979,1966,432
20240409,110000,867560136,1966,1966,1966,1966,1366
20240409,105900,864874580,1966,1969,1969,1965,798
20240409,105800,863303794,1969,1979,1979,1969,6314
20240409,105700,850847018,1980,1981,1984,1980,511
20240409,105600,849835137,1984,1985,1985,1980,127
20240409,105500,849583284,1980,1987,1987,1980,2444
20240409,105400,844733707,1996,1996,1996,1996,0
20240409,105300,844733707,1996,1998,1998,1986,3383
20240409,105200,838003540,1998,1987,1998,1987,1149
20240409,105100,835714845,1987,1999,1999,1987,638
20240409,105000,834445347,2000,1999,2005,1999,4482
20240409,104900,825480735,1999,1985,1999,1985,451
20240409,104800,824580488,1976,1982,1983,1976,3124
20240409,104700,818399354,1983,1995,2000,1983,978
20240409,104600,816451826,1996,1998,1998,1994,737
20240409,104500,814980996,1979,1997,2010,1979,6643
20240409,104400,801687515,1972,1984,1984,1970,1802
20240409,104300,798122897,1988,1999,2005,1988,4478
20240409,104200,789170246,1999,1970,2010,1970,11533
20240409,104100,766194657,1970,1961,1970,1961,1196
20240409,104000,763844535,1962,1963,1963,1958,4136
20240409,103900,755737928,1963,1967,1967,1963,3583
20240409,103800,748699679,1967,1966,1970,1966,711
20240409,103700,747301709,1966,1970,1970,1966,336
20240409,103600,746640309,1970,1964,1970,1964,2589
20240409,103500,741545968,1964,1963,1971,1963,2161
20240409,103400,737303034,1971,1985,1985,1956,13650
20240409,103300,710432370,1987,1997,1998,1986,16145
20240409,103200,678246955,1998,2010,2010,1997,6493
20240409,103100,665271397,2010,2000,2010,1999,2672
20240409,103000,659924698,2000,2015,2015,2000,6003
20240409,102900,647895183,2020,2000,2025,1994,11115
20240409,102800,625561633,2005,2040,2045,1995,17286
20240409,102700,590746215,2040,2010,2045,2000,38692
20240409,102600,512362380,2005,2000,2015,2000,4631
20240409,102500,503072450,2000,2005,2005,2000,586
20240409,102400,501899825,1995,2015,2030,1995,17496
20240409,102300,466762463,2010,2020,2020,2000,9240
20240409,102200,448195933,2020,2025,2045,2020,34197
20240409,102100,378590558,2030,2010,2030,2000,16981
20240409,102000,344307248,2010,2035,2040,1998,28370
20240409,101900,287043784,2035,1977,2045,1977,71538
20240409,101800,143183401,1977,1986,1986,1977,2268
20240409,101700,138684964,1986,1958,1988,1958,10428
20240409,101600,118092466,1958,1958,1958,1958,0
20240409,101500,118092466,1958,1958,1958,1958,1
20240409,101400,118090508,1958,1958,1958,1958,6
20240409,101300,118078760,1958,1954,1958,1952,584
20240409,101200,116938187,1953,1956,1956,1953,1141
20240409,101100,114706792,1956,1956,1956,1956,0
20240409,101000,114706792,1956,1957,1957,1956,59
20240409,100900,114591335,1960,1958,1960,1958,3
20240409,100800,114585459,1960,1960,1960,1960,0
20240409,100700,114585459,1960,1960,1960,1960,0
20240409,100600,114585459,1960,1959,1960,1953,896
20240409,100500,112835391,1960,1960,1960,1960,0
20240409,100400,112835391,1960,1960,1960,1953,613
20240409,100300,111637621,1961,1963,1963,1961,10
20240409,100200,111618003,1964,1964,1964,1964,0
20240409,100100,111618003,1964,1968,1968,1955,1171
20240409,100000,109327519,1970,1970,1970,1970,123
20240409,095900,109085209,1970,1970,1970,1970,0
20240409,095800,109085209,1970,1970,1970,1968,48
20240409,095700,108990678,1970,1970,1970,1970,0
20240409,095600,108990678,1970,1970,1970,1955,1100
20240409,095500,106838238,1972,1973,1973,1970,180
20240409,095400,106483581,1974,1974,1975,1974,523
20240409,095300,105451176,1975,1975,1975,1975,107
20240409,095200,105239851,1975,1975,1976,1975,7988
20240409,095100,89458750,1975,1975,1975,1974,68
20240409,095000,89324509,1975,1974,1979,1974,3854
20240409,094900,81712285,1974,1974,1974,1973,932
20240409,094800,79872637,1973,1965,1973,1965,4107
20240409,094700,71787887,1964,1961,1964,1961,1082
20240409,094600,69664760,1961,1961,1961,1961,1
20240409,094500,69662799,1961,1965,1965,1961,876
20240409,094400,67943499,1966,1966,1966,1966,2
20240409,094300,67939567,1966,1967,1967,1965,50
20240409,094200,67841221,1967,1967,1967,1967,1
20240409,094100,67839254,1967,1965,1967,1955,5005
20240409,094000,58042250,1967,1967,1967,1963,559
20240409,093900,56944320,1969,1969,1969,1968,1007
20240409,093800,54961542,1969,1969,1970,1969,19
20240409,093700,54924130,1969,1969,1970,1969,561
20240409,093600,53819520,1969,1963,1970,1963,5510
20240409,093500,42991447,1964,1964,1964,1963,23
20240409,093400,42946276,1963,1963,1964,1962,296
20240409,093300,42365228,1963,1962,1963,1960,10
20240409,093200,42345614,1963,1963,1963,1963,1
20240409,093100,42343651,1963,1963,1963,1963,301
20240409,093000,41752788,1963,1963,1963,1960,205
20240409,092900,41350939,1965,1963,1966,1963,1335
20240409,092800,38727995,1963,1959,1963,1959,1842
20240409,092700,35117613,1958,1957,1958,1957,1490
20240409,092600,32200683,1957,1956,1957,1955,17
20240409,092500,32167441,1957,1957,1957,1957,1549
20240409,092400,29136048,1957,1957,1957,1957,378
20240409,092300,28396302,1951,1957,1957,1951,250
20240409,092200,27908297,1957,1956,1957,1954,46
20240409,092100,27818358,1957,1957,1957,1957,1
20240409,092000,27816401,1957,1958,1959,1957,793
20240409,091900,26263816,1958,1958,1959,1957,791
20240409,091800,24714782,1959,1959,1959,1958,159
20240409,091700,24403451,1960,1960,1960,1960,295
20240409,091600,23825251,1960,1960,1960,1959,25
20240409,091500,23776272,1960,1959,1960,1959,715
20240409,091400,22374999,1959,1957,1959,1957,180
20240409,091300,22022568,1957,1957,1957,1956,1197
20240409,091200,19680102,1957,1958,1960,1956,838
20240409,091100,18039034,1957,1953,1958,1953,1130
20240409,091000,15828644,1953,1947,1953,1947,1785
20240409,090900,12349513,1947,1948,1948,1947,366
20240409,090800,11636553,1948,1949,1949,1948,5
20240409,090700,11626812,1949,1948,1949,1948,1515
20240409,090600,8674079,1949,1949,1949,1949,20
20240409,090500,8635099,1949,1948,1949,1948,3079
20240409,090400,2635668,1949,1949,1949,1949,0
20240409,090300,2635668,1949,1949,1949,1949,200
20240409,090200,2245868,1949,1948,1949,1948,1000
20240409,090100,296933,1949,1949,1949,1949,0
20240409,090000,296933,1949,1928,1949,1928,154