KissMeData/011930/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185600,4924637896,1970,1970,1970,1970,22459
20231211,185500,4924637896,1970,1970,1970,1970,0
20231211,185400,4924637896,1970,1970,1970,1970,0
20231211,185300,4924637896,1970,1970,1970,1970,0
20231211,185200,4924637896,1970,1970,1970,1970,0
20231211,185100,4924637896,1970,1970,1970,1970,0
20231211,185000,4924637896,1970,1970,1970,1970,0
20231211,184900,4924637896,1970,1970,1970,1970,0
20231211,184800,4924637896,1970,1970,1970,1970,0
20231211,184700,4924637896,1970,1970,1970,1970,0
20231211,184600,4924637896,1970,1970,1970,1970,0
20231211,184500,4924637896,1970,1970,1970,1970,0
20231211,184400,4924637896,1970,1970,1970,1970,0
20231211,184300,4924637896,1970,1970,1970,1970,0
20231211,184200,4924637896,1970,1970,1970,1970,0
20231211,184100,4924637896,1970,1970,1970,1970,0
20231211,184000,4924637896,1970,1970,1970,1970,0
20231211,183900,4924637896,1970,1970,1970,1970,0
20231211,183800,4924637896,1970,1970,1970,1970,0
20231211,183700,4924637896,1970,1970,1970,1970,0
20231211,183600,4924637896,1970,1970,1970,1970,0
20231211,183500,4924637896,1970,1970,1970,1970,0
20231211,183400,4924637896,1970,1970,1970,1970,0
20231211,183300,4924637896,1970,1970,1970,1970,0
20231211,183200,4924637896,1970,1970,1970,1970,0
20231211,183100,4924637896,1970,1970,1970,1970,0
20231211,183000,4924637896,1970,1970,1970,1970,0
20231211,182900,4924637896,1970,1970,1970,1970,0
20231211,182800,4924637896,1970,1970,1970,1970,0
20231211,182700,4924637896,1970,1970,1970,1970,0
20231211,182600,4924637896,1970,1970,1970,1970,22459
20231211,182500,4924637896,1970,1970,1970,1970,0
20231211,182400,4924637896,1970,1970,1970,1970,0
20231211,182300,4924637896,1970,1970,1970,1970,0
20231211,182200,4924637896,1970,1970,1970,1970,0
20231211,182100,4924637896,1970,1970,1970,1970,0
20231211,182000,4924637896,1970,1970,1970,1970,0
20231211,181900,4924637896,1970,1970,1970,1970,0
20231211,181800,4924637896,1970,1970,1970,1970,0
20231211,181700,4924637896,1970,1970,1970,1970,0
20231211,181600,4924637896,1970,1970,1970,1970,0
20231211,181500,4924637896,1970,1970,1970,1970,0
20231211,181400,4924637896,1970,1970,1970,1970,0
20231211,181300,4924637896,1970,1970,1970,1970,0
20231211,181200,4924637896,1970,1970,1970,1970,0
20231211,181100,4924637896,1970,1970,1970,1970,0
20231211,181000,4924637896,1970,1970,1970,1970,0
20231211,180900,4924637896,1970,1970,1970,1970,0
20231211,180800,4924637896,1970,1970,1970,1970,0
20231211,180700,4924637896,1970,1970,1970,1970,0
20231211,180600,4924637896,1970,1970,1970,1970,0
20231211,180500,4924637896,1970,1970,1970,1970,0
20231211,180400,4924637896,1970,1970,1970,1970,0
20231211,180300,4924637896,1970,1970,1970,1970,0
20231211,180200,4924637896,1970,1970,1970,1970,0
20231211,180100,4924637896,1970,1970,1970,1970,0
20231211,180000,4924637896,1970,1970,1970,1970,0
20231211,175900,4924637896,1970,1970,1970,1970,0
20231211,175800,4924637896,1970,1970,1970,1970,0
20231211,175700,4924637896,1970,1970,1970,1970,0
20231211,175600,4924637896,1970,1970,1970,1970,22459
20231211,175500,4924637896,1970,1970,1970,1970,0
20231211,175400,4924637896,1970,1970,1970,1970,0
20231211,175300,4924637896,1970,1970,1970,1970,0
20231211,175200,4924637896,1970,1970,1970,1970,0
20231211,175100,4924637896,1970,1970,1970,1970,0
20231211,175000,4924637896,1970,1970,1970,1970,0
20231211,174900,4924637896,1970,1970,1970,1970,0
20231211,174800,4924637896,1970,1970,1970,1970,0
20231211,174700,4924637896,1970,1970,1970,1970,0
20231211,174600,4924637896,1970,1970,1970,1970,0
20231211,174500,4924637896,1970,1970,1970,1970,0
20231211,174400,4924637896,1970,1970,1970,1970,0
20231211,174300,4924637896,1970,1970,1970,1970,0
20231211,174200,4924637896,1970,1970,1970,1970,0
20231211,174100,4924637896,1970,1970,1970,1970,0
20231211,174000,4924637896,1970,1970,1970,1970,0
20231211,173900,4924637896,1970,1970,1970,1970,0
20231211,173800,4924637896,1970,1970,1970,1970,0
20231211,173700,4924637896,1970,1970,1970,1970,0
20231211,173600,4924637896,1970,1970,1970,1970,0
20231211,173500,4924637896,1970,1970,1970,1970,0
20231211,173400,4924637896,1970,1970,1970,1970,0
20231211,173300,4924637896,1970,1970,1970,1970,0
20231211,173200,4924637896,1970,1970,1970,1970,0
20231211,173100,4924637896,1970,1970,1970,1970,0
20231211,173000,4924637896,1970,1970,1970,1970,0
20231211,172900,4924637896,1970,1970,1970,1970,0
20231211,172800,4924637896,1970,1970,1970,1970,0
20231211,172700,4924637896,1970,1970,1970,1970,0
20231211,172600,4924637896,1970,1970,1970,1970,22459
20231211,172500,4924637896,1970,1970,1970,1970,0
20231211,172400,4924637896,1970,1970,1970,1970,0
20231211,172300,4924637896,1970,1970,1970,1970,0
20231211,172200,4924637896,1970,1970,1970,1970,0
20231211,172100,4924637896,1970,1970,1970,1970,0
20231211,172000,4924637896,1970,1970,1970,1970,0
20231211,171900,4924637896,1970,1970,1970,1970,0
20231211,171800,4924637896,1970,1970,1970,1970,0
20231211,171700,4924637896,1970,1970,1970,1970,0
20231211,171600,4924637896,1970,1970,1970,1970,0
20231211,171500,4924637896,1970,1970,1970,1970,0
20231211,171400,4924637896,1970,1970,1970,1970,0
20231211,171300,4924637896,1970,1970,1970,1970,0
20231211,171200,4924637896,1970,1970,1970,1970,0
20231211,171100,4924637896,1970,1970,1970,1970,0
20231211,171000,4924637896,1970,1970,1970,1970,0
20231211,170900,4924637896,1970,1970,1970,1970,0
20231211,170800,4924637896,1970,1970,1970,1970,0
20231211,170700,4924637896,1970,1970,1970,1970,0
20231211,170600,4924637896,1970,1970,1970,1970,0
20231211,170500,4924637896,1970,1970,1970,1970,0
20231211,170400,4924637896,1970,1970,1970,1970,0
20231211,170300,4924637896,1970,1970,1970,1970,0
20231211,170200,4924637896,1970,1970,1970,1970,0
20231211,170100,4924637896,1970,1970,1970,1970,0
20231211,170000,4924637896,1970,1970,1970,1970,0
20231211,165900,4924637896,1970,1970,1970,1970,0
20231211,165800,4924637896,1970,1970,1970,1970,0
20231211,165700,4924637896,1970,1970,1970,1970,0
20231211,165600,4924637896,1970,1970,1970,1970,22459
20231211,165500,4924637896,1970,1970,1970,1970,0
20231211,165400,4924637896,1970,1970,1970,1970,0
20231211,165300,4924637896,1970,1970,1970,1970,0
20231211,165200,4924637896,1970,1970,1970,1970,0
20231211,165100,4924637896,1970,1970,1970,1970,0
20231211,165000,4924637896,1970,1970,1970,1970,0
20231211,164900,4924637896,1970,1970,1970,1970,0
20231211,164800,4924637896,1970,1970,1970,1970,0
20231211,164700,4924637896,1970,1970,1970,1970,0
20231211,164600,4924637896,1970,1970,1970,1970,0
20231211,164500,4924637896,1970,1970,1970,1970,0
20231211,164400,4924637896,1970,1970,1970,1970,0
20231211,164300,4924637896,1970,1970,1970,1970,0
20231211,164200,4924637896,1970,1970,1970,1970,0
20231211,164100,4924637896,1970,1970,1970,1970,0
20231211,164000,4924637896,1970,1970,1970,1970,0
20231211,163900,4924637896,1970,1970,1970,1970,0
20231211,163800,4924637896,1970,1970,1970,1970,0
20231211,163700,4924637896,1970,1970,1970,1970,0
20231211,163600,4924637896,1970,1970,1970,1970,0
20231211,163500,4924637896,1970,1970,1970,1970,0
20231211,163400,4924637896,1970,1970,1970,1970,0
20231211,163300,4924637896,1970,1970,1970,1970,0
20231211,163200,4924637896,1970,1970,1970,1970,0
20231211,163100,4924637896,1970,1970,1970,1970,0
20231211,163000,4924637896,1970,1970,1970,1970,0
20231211,162900,4924637896,1970,1970,1970,1970,0
20231211,162800,4924637896,1970,1970,1970,1970,0
20231211,162700,4924637896,1970,1970,1970,1970,0
20231211,162600,4924637896,1970,1970,1970,1970,22459
20231211,162500,4924637896,1970,1970,1970,1970,0
20231211,162400,4924637896,1970,1970,1970,1970,0
20231211,162300,4924637896,1970,1970,1970,1970,0
20231211,162200,4924637896,1970,1970,1970,1970,0
20231211,162100,4924637896,1970,1970,1970,1970,0
20231211,162000,4924637896,1970,1970,1970,1970,0
20231211,161900,4924637896,1970,1970,1970,1970,0
20231211,161800,4924637896,1970,1970,1970,1970,0
20231211,161700,4924637896,1970,1970,1970,1970,0
20231211,161600,4924637896,1970,1970,1970,1970,0
20231211,161500,4924637896,1970,1970,1970,1970,0
20231211,161400,4924637896,1970,1970,1970,1970,0
20231211,161300,4924637896,1970,1970,1970,1970,0
20231211,161200,4924637896,1970,1970,1970,1970,0
20231211,161100,4924637896,1970,1970,1970,1970,0
20231211,161000,4924637896,1970,1970,1970,1970,0
20231211,160900,4924637896,1970,1970,1970,1970,0
20231211,160800,4924637896,1970,1970,1970,1970,0
20231211,160700,4924637896,1970,1970,1970,1970,0
20231211,160600,4924637896,1970,1970,1970,1970,0
20231211,160500,4924637896,1970,1970,1970,1970,0
20231211,160400,4924637896,1970,1970,1970,1970,0
20231211,160300,4924637896,1970,1970,1970,1970,0
20231211,160200,4924637896,1970,1970,1970,1970,0
20231211,160100,4924637896,1970,1970,1970,1970,0
20231211,160000,4924637896,1970,1970,1970,1970,0
20231211,155900,4924637896,1970,1970,1970,1970,0
20231211,155800,4924637896,1970,1970,1970,1970,0
20231211,155700,4924637896,1970,1970,1970,1970,0
20231211,155600,4924637896,1970,1970,1970,1970,22459
20231211,155500,4924637896,1970,1970,1970,1970,0
20231211,155400,4924637896,1970,1970,1970,1970,0
20231211,155300,4924637896,1970,1970,1970,1970,0
20231211,155200,4924637896,1970,1970,1970,1970,0
20231211,155100,4924637896,1970,1970,1970,1970,0
20231211,155000,4924637896,1970,1970,1970,1970,0
20231211,154900,4924637896,1970,1970,1970,1970,0
20231211,154800,4924637896,1970,1970,1970,1970,0
20231211,154700,4924637896,1970,1970,1970,1970,0
20231211,154600,4924637896,1970,1970,1970,1970,0
20231211,154500,4924637896,1970,1970,1970,1970,0
20231211,154400,4924637896,1970,1970,1970,1970,0
20231211,154300,4924637896,1970,1970,1970,1970,0
20231211,154200,4924637896,1970,1970,1970,1970,0
20231211,154100,4924637896,1970,1970,1970,1970,0
20231211,154000,4924637896,1970,1970,1970,1970,0
20231211,153900,4924637896,1970,1970,1970,1970,0
20231211,153800,4924637896,1970,1970,1970,1970,0
20231211,153700,4924637896,1970,1970,1970,1970,0
20231211,153600,4924637896,1970,1970,1970,1970,0
20231211,153500,4924637896,1970,1970,1970,1970,0
20231211,153400,4924637896,1970,1970,1970,1970,0
20231211,153300,4924637896,1970,1970,1970,1970,0
20231211,153200,4924637896,1970,1970,1970,1970,0
20231211,153100,4924637896,1970,1970,1970,1970,0
20231211,153000,4924637896,1970,1970,1970,1970,22459
20231211,152900,4880393666,1971,1971,1971,1971,0
20231211,152800,4880393666,1971,1971,1971,1971,0
20231211,152700,4880393666,1971,1971,1971,1971,0
20231211,152600,4880393666,1971,1971,1971,1971,0
20231211,152500,4880393666,1971,1971,1971,1971,0
20231211,152400,4880393666,1971,1971,1971,1971,0
20231211,152300,4880393666,1971,1971,1971,1971,0
20231211,152200,4880393666,1971,1971,1971,1971,0
20231211,152100,4880393666,1971,1971,1971,1971,0
20231211,152000,4880393666,1971,1971,1971,1971,0
20231211,151900,4880393666,1971,1971,1972,1971,13271
20231211,151800,4854234832,1971,1971,1971,1971,13884
20231211,151700,4826869468,1971,1971,1972,1971,2580
20231211,151600,4821784178,1971,1971,1972,1971,3245
20231211,151500,4815387787,1971,1972,1972,1971,1769
20231211,151400,4811900648,1972,1971,1972,1971,2822
20231211,151300,4806338373,1971,1972,1972,1971,513
20231211,151200,4805326836,1972,1973,1973,1971,554
20231211,151100,4804234077,1973,1972,1973,1971,2218
20231211,151000,4799860635,1972,1973,1973,1972,3441
20231211,150900,4793074980,1972,1972,1972,1972,874
20231211,150800,4791351452,1972,1972,1973,1972,513
20231211,150700,4790339674,1972,1973,1973,1972,5171
20231211,150600,4780142454,1973,1972,1973,1971,2802
20231211,150500,4774617588,1972,1972,1972,1971,1801
20231211,150400,4771066022,1972,1972,1972,1972,832
20231211,150300,4769425318,1973,1972,1973,1972,1000
20231211,150200,4767453247,1972,1972,1972,1972,912
20231211,150100,4765654783,1972,1972,1973,1972,1175
20231211,150000,4763337682,1973,1972,1973,1972,2434
20231211,145900,4758537779,1972,1972,1973,1972,1438
20231211,145800,4755701543,1972,1971,1972,1971,5974
20231211,145700,4743926644,1972,1974,1974,1971,10347
20231211,145600,4723518494,1974,1974,1974,1974,538
20231211,145500,4722456482,1974,1973,1974,1973,2333
20231211,145400,4717853143,1973,1976,1976,1973,356
20231211,145300,4717149702,1976,1974,1976,1974,8513
20231211,145200,4700330856,1974,1973,1975,1973,4087
20231211,145100,4692265161,1974,1974,1974,1973,130
20231211,145000,4692008581,1974,1972,1974,1972,800
20231211,144900,4690430037,1972,1973,1973,1971,2035
20231211,144800,4686416719,1973,1972,1973,1971,626
20231211,144700,4685182303,1971,1976,1976,1971,25075
20231211,144600,4635711669,1975,1975,1976,1975,2785
20231211,144500,4630210594,1976,1976,1976,1976,6421
20231211,144400,4617522698,1975,1975,1977,1975,2085
20231211,144300,4613404779,1975,1976,1977,1974,3499
20231211,144200,4606494460,1975,1975,1975,1975,836
20231211,144100,4604843360,1975,1976,1976,1975,505
20231211,144000,4603845974,1975,1976,1977,1975,422
20231211,143900,4603011692,1977,1975,1977,1973,12020
20231211,143800,4579283371,1975,1976,1977,1975,7452
20231211,143700,4564561607,1977,1978,1978,1976,8130
20231211,143600,4548489781,1978,1979,1979,1978,3608
20231211,143500,4541352626,1979,1978,1979,1978,664
20231211,143400,4540038679,1979,1979,1979,1979,699
20231211,143300,4538655358,1979,1979,1979,1979,948
20231211,143200,4536779266,1979,1978,1979,1978,2462
20231211,143100,4531907502,1979,1978,1979,1978,1765
20231211,143000,4528416309,1978,1979,1979,1978,1218
20231211,142900,4526006438,1979,1979,1979,1979,2200
20231211,142800,4521652638,1979,1980,1980,1979,136
20231211,142700,4521383380,1980,1979,1980,1979,873
20231211,142600,4519655688,1979,1978,1979,1978,1362
20231211,142500,4516960291,1979,1979,1979,1979,120
20231211,142400,4516722811,1978,1978,1979,1977,5128
20231211,142300,4506580266,1978,1977,1978,1977,802
20231211,142200,4504994010,1977,1978,1978,1977,2
20231211,142100,4504990055,1978,1977,1978,1977,321
20231211,142000,4504355428,1978,1977,1978,1977,575
20231211,141900,4503218525,1977,1977,1978,1977,558
20231211,141800,4502115356,1977,1977,1977,1977,217
20231211,141700,4501686347,1976,1976,1977,1976,674
20231211,141600,4500354510,1976,1976,1976,1976,2
20231211,141500,4500350558,1977,1977,1978,1977,1752
20231211,141400,4496886471,1977,1977,1978,1977,1547
20231211,141300,4493828042,1977,1977,1977,1977,244
20231211,141200,4493345654,1978,1977,1978,1977,2772
20231211,141100,4487863662,1977,1978,1978,1977,3623
20231211,141000,4480697398,1977,1977,1977,1977,5005
20231211,140900,4470802513,1977,1976,1977,1976,3711
20231211,140800,4463467641,1976,1977,1977,1976,11966
20231211,140700,4439813769,1978,1978,1978,1978,134
20231211,140600,4439548717,1977,1978,1978,1977,559
20231211,140500,4438443298,1978,1979,1979,1978,522
20231211,140400,4437410760,1978,1979,1979,1978,8053
20231211,140300,4421477864,1980,1980,1980,1980,9312
20231211,140200,4403040104,1981,1981,1981,1980,1014
20231211,140100,4401032371,1981,1981,1981,1980,1475
20231211,140000,4398110834,1981,1981,1981,1980,1805
20231211,135900,4394535471,1981,1981,1981,1980,459
20231211,135800,4393626571,1981,1981,1981,1981,759
20231211,135700,4392122992,1980,1981,1981,1980,166
20231211,135600,4391794148,1981,1981,1981,1981,1
20231211,135500,4391792167,1981,1980,1981,1980,936
20231211,135400,4389938851,1980,1980,1982,1980,458
20231211,135300,4389031801,1982,1980,1982,1980,1010
20231211,135200,4387030691,1980,1981,1982,1980,808
20231211,135100,4385430113,1981,1981,1981,1981,244
20231211,135000,4384946749,1981,1982,1982,1981,246
20231211,134900,4384459292,1980,1981,1981,1980,1707
20231211,134800,4381078398,1980,1980,1980,1980,802
20231211,134700,4379490438,1980,1982,1982,1980,4017
20231211,134600,4371536769,1982,1982,1982,1982,1
20231211,134500,4371534787,1982,1981,1982,1981,931
20231211,134400,4369690454,1981,1982,1982,1981,3494
20231211,134300,4362768784,1981,1982,1982,1981,3402
20231211,134200,4356029177,1982,1982,1982,1982,439
20231211,134100,4355159079,1983,1983,1983,1983,921
20231211,134000,4353332736,1982,1982,1982,1982,1009
20231211,133900,4351332898,1983,1981,1983,1981,288
20231211,133800,4350762367,1983,1983,1983,1982,1164
20231211,133700,4348454988,1983,1984,1984,1981,6933
20231211,133600,4334705825,1984,1984,1984,1984,1
20231211,133500,4334703841,1985,1985,1986,1985,1389
20231211,133400,4331946047,1985,1985,1985,1984,517
20231211,133300,4330919899,1985,1987,1987,1985,213
20231211,133200,4330497088,1984,1986,1987,1984,552
20231211,133100,4329401323,1987,1985,1987,1983,986
20231211,133000,4327444111,1985,1986,1988,1984,2771
20231211,132900,4321943636,1986,1989,1989,1986,1956
20231211,132800,4318058151,1988,1988,1989,1988,39
20231211,132700,4317980608,1988,1989,1989,1987,6280
20231211,132600,4305496058,1989,1986,1989,1986,4283
20231211,132500,4296983101,1986,1983,1986,1983,5806
20231211,132400,4285458877,1984,1982,1984,1982,1415
20231211,132300,4282652737,1983,1983,1983,1982,2166
20231211,132200,4278357568,1983,1982,1983,1982,1339
20231211,132100,4275703567,1982,1982,1982,1982,182
20231211,132000,4275342843,1982,1981,1982,1981,1058
20231211,131900,4273246292,1981,1981,1982,1981,2231
20231211,131800,4268825183,1982,1981,1982,1981,4729
20231211,131700,4259456765,1981,1981,1981,1981,547
20231211,131600,4258373158,1981,1980,1981,1980,2169
20231211,131500,4254077852,1980,1980,1980,1979,1798
20231211,131400,4250517814,1979,1979,1979,1979,3
20231211,131300,4250511877,1980,1980,1980,1980,1496
20231211,131200,4247549797,1980,1980,1980,1979,2093
20231211,131100,4243407707,1979,1979,1979,1979,201
20231211,131000,4243009928,1979,1980,1980,1979,334
20231211,130900,4242348938,1980,1980,1980,1979,3684
20231211,130800,4235055237,1980,1980,1980,1979,8919
20231211,130700,4217395666,1980,1980,1980,1980,1598
20231211,130600,4214231626,1980,1980,1980,1980,337
20231211,130500,4213564366,1980,1980,1980,1978,4202
20231211,130400,4205250090,1980,1979,1980,1979,1084
20231211,130300,4203104771,1979,1980,1980,1979,1533
20231211,130200,4200070514,1980,1980,1981,1979,2595
20231211,130100,4194932512,1980,1980,1980,1980,2961
20231211,130000,4189069732,1980,1979,1980,1979,3751
20231211,125900,4181645359,1979,1979,1979,1979,357
20231211,125800,4180938856,1978,1978,1978,1977,1347
20231211,125700,4178274604,1978,1978,1978,1978,562
20231211,125600,4177162968,1978,1978,1978,1977,979
20231211,125500,4175226884,1978,1977,1978,1977,122
20231211,125400,4174985616,1977,1977,1977,1976,4799
20231211,125300,4165498793,1977,1977,1977,1976,2401
20231211,125200,4160752319,1977,1977,1977,1976,932
20231211,125100,4158910505,1977,1976,1977,1976,114
20231211,125000,4158685128,1976,1976,1976,1976,2913
20231211,124900,4152929040,1976,1977,1977,1976,2666
20231211,124800,4147661012,1977,1976,1977,1976,1594
20231211,124700,4144510963,1976,1976,1976,1976,1472
20231211,124600,4141602291,1976,1976,1976,1976,845
20231211,124500,4139932571,1976,1976,1976,1976,102
20231211,124400,4139731019,1976,1976,1976,1975,4194
20231211,124300,4131443726,1976,1976,1976,1976,884
20231211,124200,4129696942,1976,1976,1976,1976,0
20231211,124100,4129696942,1976,1975,1976,1975,1077
20231211,124000,4127569774,1975,1975,1975,1975,50
20231211,123900,4127471024,1975,1975,1975,1974,1508
20231211,123800,4124494024,1975,1975,1975,1975,320
20231211,123700,4123862024,1975,1974,1975,1974,1770
20231211,123600,4120366276,1975,1974,1975,1973,649
20231211,123500,4119084842,1974,1973,1974,1973,156
20231211,123400,4118776899,1972,1971,1972,1971,3733
20231211,123300,4111419152,1972,1974,1974,1972,2593
20231211,123200,4106304209,1974,1973,1974,1973,10741
20231211,123100,4085101476,1972,1974,1974,1972,2819
20231211,123000,4079537117,1974,1973,1974,1973,52
20231211,122900,4079434519,1972,1973,1973,1972,715
20231211,122800,4078024518,1973,1972,1973,1972,616
20231211,122700,4076809750,1972,1974,1974,1972,1390
20231211,122600,4074067896,1974,1970,1974,1970,3472
20231211,122500,4067227051,1971,1972,1972,1970,1620
20231211,122400,4064035450,1972,1972,1972,1970,16667
20231211,122300,4031197516,1972,1973,1973,1971,35
20231211,122200,4031128519,1971,1974,1974,1971,13614
20231211,122100,4004292307,1975,1976,1976,1975,165
20231211,122000,4003966376,1975,1972,1975,1972,1607
20231211,121900,4000796848,1972,1973,1973,1972,124
20231211,121800,4000552301,1972,1972,1973,1971,5791
20231211,121700,3989132116,1972,1973,1973,1972,460
20231211,121600,3988224970,1974,1975,1975,1974,805
20231211,121500,3986635759,1975,1977,1977,1975,252
20231211,121400,3986137956,1977,1976,1978,1975,924
20231211,121300,3984312151,1976,1977,1978,1976,663
20231211,121200,3983001493,1978,1978,1978,1978,51
20231211,121100,3982900615,1978,1977,1978,1977,679
20231211,121000,3981558128,1977,1975,1977,1972,3894
20231211,120900,3973872371,1975,1973,1975,1973,1109
20231211,120800,3971683048,1973,1974,1974,1972,2927
20231211,120700,3965908068,1973,1974,1974,1973,755
20231211,120600,3964418421,1972,1973,1973,1972,6282
20231211,120500,3952026460,1973,1973,1973,1972,2200
20231211,120400,3947687910,1972,1976,1977,1972,10865
20231211,120300,3926234881,1976,1977,1977,1976,10152
20231211,120200,3906173117,1977,1977,1977,1977,5151
20231211,120100,3895989590,1977,1979,1979,1977,2487
20231211,120000,3891070304,1979,1978,1979,1978,663
20231211,115900,3889758796,1978,1978,1979,1978,3509
20231211,115800,3882817987,1978,1978,1978,1978,5802
20231211,115700,3871341631,1979,1979,1979,1978,2018
20231211,115600,3867349171,1979,1979,1979,1979,1037
20231211,115500,3865296948,1980,1980,1980,1980,349
20231211,115400,3864605928,1980,1981,1981,1980,1361
20231211,115300,3861911026,1981,1980,1981,1980,1702
20231211,115200,3858541046,1980,1980,1981,1980,1712
20231211,115100,3855150935,1980,1980,1981,1980,27121
20231211,115000,3801451274,1980,1981,1981,1980,10833
20231211,114900,3779998971,1981,1981,1982,1981,10027
20231211,114800,3760135184,1982,1982,1982,1982,4715
20231211,114700,3750790054,1983,1982,1983,1982,1851
20231211,114600,3747121120,1982,1983,1984,1982,4764
20231211,114500,3737677816,1983,1984,1984,1983,11703
20231211,114400,3714466203,1985,1984,1985,1984,12
20231211,114300,3714442384,1984,1984,1985,1984,295
20231211,114200,3713857004,1985,1984,1985,1984,2839
20231211,114100,3708224178,1985,1985,1985,1985,360
20231211,114000,3707509578,1985,1984,1985,1984,5522
20231211,113900,3696553806,1985,1986,1986,1985,10543
20231211,113800,3675624735,1986,1986,1986,1986,35
20231211,113700,3675555225,1985,1986,1986,1985,7554
20231211,113600,3660553481,1986,1987,1987,1986,2409
20231211,113500,3655768170,1987,1987,1988,1987,2607
20231211,113400,3650588047,1988,1987,1988,1987,1040
20231211,113300,3648520554,1988,1988,1988,1988,0
20231211,113200,3648520554,1988,1988,1988,1986,928
20231211,113100,3646677348,1988,1988,1988,1985,5249
20231211,113000,3636254545,1988,1987,1990,1986,12054
20231211,112900,3612309233,1987,1989,1990,1987,803
20231211,112800,3610712618,1990,1990,1990,1989,1684
20231211,112700,3607362457,1990,1990,1991,1987,9560
20231211,112600,3588357818,1991,1990,1991,1989,25331
20231211,112500,3537954643,1990,1991,1991,1990,9709
20231211,112400,3518625953,1992,1992,1993,1992,769
20231211,112300,3517094005,1992,1991,1993,1991,388
20231211,112200,3516320827,1991,1993,1993,1991,2936
20231211,112100,3510472071,1993,1994,1995,1992,12116
20231211,112000,3486332092,1993,1994,1995,1993,1331
20231211,111900,3483678184,1995,1994,1995,1994,340
20231211,111800,3483000085,1994,1994,1995,1994,738
20231211,111700,3481528505,1995,1995,1995,1994,2425
20231211,111600,3476690673,1995,1993,1995,1993,2411
20231211,111500,3471883067,1993,1993,1993,1993,511
20231211,111400,3470864644,1993,1996,1996,1993,2740
20231211,111300,3465401730,1996,1997,1997,1996,984
20231211,111200,3463437032,1996,1995,1996,1995,454
20231211,111100,3462530890,1996,1995,1996,1995,2497
20231211,111000,3457547375,1996,1993,1996,1993,928
20231211,110900,3455697517,1993,1994,1994,1993,2721
20231211,110800,3450271844,1996,1996,1996,1994,34
20231211,110700,3450204000,1996,1996,1996,1996,505
20231211,110600,3449196020,1996,1996,1996,1996,121
20231211,110500,3448954504,1994,1994,1994,1994,407
20231211,110400,3448142946,1994,1996,1996,1994,1626
20231211,110300,3444900043,1996,1995,1996,1995,308
20231211,110200,3444285282,1995,1995,1995,1994,850
20231211,110100,3442589582,1995,1994,1996,1994,885
20231211,110000,3440824182,1994,1994,1994,1994,54
20231211,105900,3440716506,1994,1996,1996,1994,1315
20231211,105800,3438092603,1997,1998,1998,1995,3289
20231211,105700,3431527229,1998,1998,1998,1997,4845
20231211,105600,3421846930,1998,1998,1998,1997,2468
20231211,105500,3416916120,1997,1995,1997,1995,4110
20231211,105400,3408713235,1995,1994,1995,1993,2847
20231211,105300,3403036576,1995,1995,1995,1994,1629
20231211,105200,3399787222,1995,1995,1995,1994,379
20231211,105100,3399031137,1995,1994,1995,1993,3718
20231211,105000,3391615217,1994,1993,1994,1993,967
20231211,104900,3389687614,1993,1993,1993,1993,1027
20231211,104800,3387640803,1993,1991,1993,1991,2014
20231211,104700,3383628852,1992,1992,1992,1991,1330
20231211,104600,3380980492,1993,1992,1993,1992,2093
20231211,104500,3376811101,1992,1992,1993,1992,1548
20231211,104400,3373727480,1992,1993,1993,1992,1033
20231211,104300,3371668712,1993,1992,1993,1992,328
20231211,104200,3371015108,1992,1992,1993,1992,649
20231211,104100,3369722144,1992,1991,1992,1991,956
20231211,104000,3367818648,1992,1993,1993,1992,2359
20231211,103900,3363118547,1993,1993,1993,1992,625
20231211,103800,3361872927,1992,1993,1993,1992,1651
20231211,103700,3358584087,1992,1992,1993,1992,3757
20231211,103600,3351100107,1992,1994,1994,1992,1019
20231211,103500,3349069692,1994,1993,1994,1992,3862
20231211,103400,3341371521,1992,1992,1993,1991,1226
20231211,103300,3338929435,1992,1992,1992,1991,894
20231211,103200,3337148951,1992,1991,1992,1991,1296
20231211,103100,3334568585,1992,1991,1992,1991,6742
20231211,103000,3321140124,1992,1992,1993,1992,1022
20231211,102900,3319104207,1992,1992,1992,1991,4241
20231211,102800,3310659264,1992,1993,1993,1992,3535
20231211,102700,3303616324,1993,1992,1993,1991,1348
20231211,102600,3300930706,1992,1993,1993,1992,782
20231211,102500,3299372961,1992,1992,1992,1992,1663
20231211,102400,3296060265,1992,1992,1992,1992,1799
20231211,102300,3292476657,1991,1991,1991,1991,605
20231211,102200,3291272102,1993,1993,1993,1992,894
20231211,102100,3289491082,1992,1992,1992,1991,1803
20231211,102000,3285899582,1992,1993,1993,1992,6492
20231211,101900,3272965605,1993,1993,1993,1992,1277
20231211,101800,3270420754,1992,1992,1993,1992,3628
20231211,101700,3263193645,1992,1991,1992,1991,1391
20231211,101600,3260423293,1991,1993,1993,1991,4147
20231211,101500,3252162663,1992,1993,1993,1992,3076
20231211,101400,3246034519,1993,1993,1993,1992,1504
20231211,101300,3243037361,1993,1995,1995,1992,5434
20231211,101200,3232206249,1995,1997,1997,1995,5530
20231211,101100,3221173064,1997,1998,1998,1997,1488
20231211,101000,3218201441,1998,1997,1998,1996,491
20231211,100900,3217220683,1997,1998,1998,1997,1357
20231211,100800,3214510681,1998,1998,1999,1997,3182
20231211,100700,3208152403,1999,1999,1999,1999,1755
20231211,100600,3204644158,1999,2000,2000,1998,6654
20231211,100500,3191342858,1999,2000,2000,1999,2985
20231211,100400,3185374386,2000,2000,2000,1999,9863
20231211,100300,3165656323,1999,1998,2000,1998,41914
20231211,100200,3081860258,1998,1992,1998,1991,40170
20231211,100100,3001723337,1992,1991,1992,1990,2356
20231211,100000,2997031626,1991,1992,1992,1991,2366
20231211,095900,2992319797,1992,1992,1992,1991,524
20231211,095800,2991276213,1991,1991,1992,1991,3189
20231211,095700,2984926760,1991,1991,1992,1991,1957
20231211,095600,2981028882,1992,1991,1992,1991,1900
20231211,095500,2977245723,1992,1991,1992,1991,3642
20231211,095400,2969994500,1991,1990,1991,1990,885
20231211,095300,2968233282,1990,1991,1991,1989,4652
20231211,095200,2958975893,1991,1992,1992,1990,18074
20231211,095100,2923006300,1992,1991,1992,1991,1304
20231211,095000,2920410025,1991,1992,1992,1991,4954
20231211,094900,2910546493,1992,1991,1992,1991,3637
20231211,094800,2903304098,1991,1992,1992,1991,6207
20231211,094700,2890942627,1993,1990,1993,1990,6460
20231211,094600,2878081572,1990,1991,1992,1990,16233
20231211,094500,2845766896,1992,1992,1992,1991,6766
20231211,094400,2832291130,1992,1992,1993,1991,3526
20231211,094300,2825266513,1992,1992,1992,1991,5753
20231211,094200,2813807724,1992,1993,1994,1992,8008
20231211,094100,2797853879,1994,1993,1994,1993,1169
20231211,094000,2795523414,1993,1992,1994,1991,19509
20231211,093900,2756658816,1992,1995,1995,1992,14710
20231211,093800,2727331439,1995,1995,1995,1994,2317
20231211,093700,2722710265,1995,1995,1995,1994,4472
20231211,093600,2713788880,1995,1994,1995,1993,3400
20231211,093500,2707011159,1994,1993,1995,1993,7098
20231211,093400,2692864447,1992,1994,1994,1991,9853
20231211,093300,2673236699,1994,1996,1997,1993,23470
20231211,093200,2626428808,1996,1995,1996,1994,3895
20231211,093100,2618658835,1995,1993,1995,1993,3389
20231211,093000,2611899885,1993,1993,1995,1993,8107
20231211,092900,2595736345,1993,1994,1995,1993,3175
20231211,092800,2589406670,1995,1994,1995,1993,8476
20231211,092700,2572507020,1993,1994,1994,1993,6050
20231211,092600,2560446979,1995,1999,1999,1995,28461
20231211,092500,2503579150,2000,2000,2000,1999,5964
20231211,092400,2491654120,1999,2000,2000,1999,11889
20231211,092300,2467884369,2000,1999,2000,1999,6952
20231211,092200,2453982591,1998,1997,1999,1996,22957
20231211,092100,2408120574,1997,1994,1997,1994,5131
20231211,092000,2397878232,1995,1992,1995,1992,8245
20231211,091900,2381449359,1992,1997,1998,1990,53900
20231211,091800,2274036577,1995,1998,1999,1995,26405
20231211,091700,2221299731,1998,1997,1998,1996,11832
20231211,091600,2197667720,1996,1998,1999,1995,41851
20231211,091500,2114099516,1999,2005,2005,1998,68840
20231211,091400,1976360250,2005,2005,2005,2000,8027
20231211,091300,1960297045,2005,2005,2005,2000,12890
20231211,091200,1934488195,2005,2010,2010,2000,35947
20231211,091100,1862443305,2010,2010,2010,2005,44003
20231211,091000,1774035615,2010,2015,2020,2010,34184
20231211,090900,1705184030,2015,2020,2020,2015,29535
20231211,090800,1645588935,2015,2020,2020,2010,26215
20231211,090700,1592720595,2015,2020,2025,2015,66912
20231211,090600,1457664335,2025,2020,2035,2015,67105
20231211,090500,1321680665,2025,2020,2025,2015,106275
20231211,090400,1106996740,2020,2000,2040,2000,222479
20231211,090300,658045835,2020,1987,2020,1983,165638
20231211,090200,327948491,1985,1970,1988,1970,55836
20231211,090100,217441008,1969,1953,1978,1950,71571
20231211,090000,76858610,1952,1949,1952,1948,36906