KissMeData/089230/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195900,194651410,1980,1980,1980,1980,6563
20240429,195800,194651410,1980,1980,1980,1980,0
20240429,195700,194651410,1980,1980,1980,1980,0
20240429,195600,194651410,1980,1980,1980,1980,0
20240429,195500,194651410,1980,1980,1980,1980,0
20240429,195400,194651410,1980,1980,1980,1980,0
20240429,195300,194651410,1980,1980,1980,1980,0
20240429,195200,194651410,1980,1980,1980,1980,0
20240429,195100,194651410,1980,1980,1980,1980,0
20240429,195000,194651410,1980,1980,1980,1980,0
20240429,194900,194651410,1980,1980,1980,1980,0
20240429,194800,194651410,1980,1980,1980,1980,0
20240429,194700,194651410,1980,1980,1980,1980,0
20240429,194600,194651410,1980,1980,1980,1980,0
20240429,194500,194651410,1980,1980,1980,1980,0
20240429,194400,194651410,1980,1980,1980,1980,0
20240429,194300,194651410,1980,1980,1980,1980,0
20240429,194200,194651410,1980,1980,1980,1980,0
20240429,194100,194651410,1980,1980,1980,1980,0
20240429,194000,194651410,1980,1980,1980,1980,0
20240429,193900,194651410,1980,1980,1980,1980,0
20240429,193800,194651410,1980,1980,1980,1980,0
20240429,193700,194651410,1980,1980,1980,1980,0
20240429,193600,194651410,1980,1980,1980,1980,0
20240429,193500,194651410,1980,1980,1980,1980,0
20240429,193400,194651410,1980,1980,1980,1980,0
20240429,193300,194651410,1980,1980,1980,1980,0
20240429,193200,194651410,1980,1980,1980,1980,0
20240429,193100,194651410,1980,1980,1980,1980,0
20240429,193000,194651410,1980,1980,1980,1980,0
20240429,192900,194651410,1980,1980,1980,1980,6563
20240429,192800,194651410,1980,1980,1980,1980,0
20240429,192700,194651410,1980,1980,1980,1980,0
20240429,192600,194651410,1980,1980,1980,1980,0
20240429,192500,194651410,1980,1980,1980,1980,0
20240429,192400,194651410,1980,1980,1980,1980,0
20240429,192300,194651410,1980,1980,1980,1980,0
20240429,192200,194651410,1980,1980,1980,1980,0
20240429,192100,194651410,1980,1980,1980,1980,0
20240429,192000,194651410,1980,1980,1980,1980,0
20240429,191900,194651410,1980,1980,1980,1980,0
20240429,191800,194651410,1980,1980,1980,1980,0
20240429,191700,194651410,1980,1980,1980,1980,0
20240429,191600,194651410,1980,1980,1980,1980,0
20240429,191500,194651410,1980,1980,1980,1980,0
20240429,191400,194651410,1980,1980,1980,1980,0
20240429,191300,194651410,1980,1980,1980,1980,0
20240429,191200,194651410,1980,1980,1980,1980,0
20240429,191100,194651410,1980,1980,1980,1980,0
20240429,191000,194651410,1980,1980,1980,1980,0
20240429,190900,194651410,1980,1980,1980,1980,0
20240429,190800,194651410,1980,1980,1980,1980,0
20240429,190700,194651410,1980,1980,1980,1980,0
20240429,190600,194651410,1980,1980,1980,1980,0
20240429,190500,194651410,1980,1980,1980,1980,0
20240429,190400,194651410,1980,1980,1980,1980,0
20240429,190300,194651410,1980,1980,1980,1980,0
20240429,190200,194651410,1980,1980,1980,1980,0
20240429,190100,194651410,1980,1980,1980,1980,0
20240429,190000,194651410,1980,1980,1980,1980,0
20240429,185900,194651410,1980,1980,1980,1980,6563
20240429,185800,194651410,1980,1980,1980,1980,0
20240429,185700,194651410,1980,1980,1980,1980,0
20240429,185600,194651410,1980,1980,1980,1980,0
20240429,185500,194651410,1980,1980,1980,1980,0
20240429,185400,194651410,1980,1980,1980,1980,0
20240429,185300,194651410,1980,1980,1980,1980,0
20240429,185200,194651410,1980,1980,1980,1980,0
20240429,185100,194651410,1980,1980,1980,1980,0
20240429,185000,194651410,1980,1980,1980,1980,0
20240429,184900,194651410,1980,1980,1980,1980,0
20240429,184800,194651410,1980,1980,1980,1980,0
20240429,184700,194651410,1980,1980,1980,1980,0
20240429,184600,194651410,1980,1980,1980,1980,0
20240429,184500,194651410,1980,1980,1980,1980,0
20240429,184400,194651410,1980,1980,1980,1980,0
20240429,184300,194651410,1980,1980,1980,1980,0
20240429,184200,194651410,1980,1980,1980,1980,0
20240429,184100,194651410,1980,1980,1980,1980,0
20240429,184000,194651410,1980,1980,1980,1980,0
20240429,183900,194651410,1980,1980,1980,1980,0
20240429,183800,194651410,1980,1980,1980,1980,0
20240429,183700,194651410,1980,1980,1980,1980,0
20240429,183600,194651410,1980,1980,1980,1980,0
20240429,183500,194651410,1980,1980,1980,1980,0
20240429,183400,194651410,1980,1980,1980,1980,0
20240429,183300,194651410,1980,1980,1980,1980,0
20240429,183200,194651410,1980,1980,1980,1980,0
20240429,183100,194651410,1980,1980,1980,1980,0
20240429,183000,194651410,1980,1980,1980,1980,0
20240429,182900,194651410,1980,1980,1980,1980,6563
20240429,182800,194651410,1980,1980,1980,1980,0
20240429,182700,194651410,1980,1980,1980,1980,0
20240429,182600,194651410,1980,1980,1980,1980,0
20240429,182500,194651410,1980,1980,1980,1980,0
20240429,182400,194651410,1980,1980,1980,1980,0
20240429,182300,194651410,1980,1980,1980,1980,0
20240429,182200,194651410,1980,1980,1980,1980,0
20240429,182100,194651410,1980,1980,1980,1980,0
20240429,182000,194651410,1980,1980,1980,1980,0
20240429,181900,194651410,1980,1980,1980,1980,0
20240429,181800,194651410,1980,1980,1980,1980,0
20240429,181700,194651410,1980,1980,1980,1980,0
20240429,181600,194651410,1980,1980,1980,1980,0
20240429,181500,194651410,1980,1980,1980,1980,0
20240429,181400,194651410,1980,1980,1980,1980,0
20240429,181300,194651410,1980,1980,1980,1980,0
20240429,181200,194651410,1980,1980,1980,1980,0
20240429,181100,194651410,1980,1980,1980,1980,0
20240429,181000,194651410,1980,1980,1980,1980,0
20240429,180900,194651410,1980,1980,1980,1980,0
20240429,180800,194651410,1980,1980,1980,1980,0
20240429,180700,194651410,1980,1980,1980,1980,0
20240429,180600,194651410,1980,1980,1980,1980,0
20240429,180500,194651410,1980,1980,1980,1980,0
20240429,180400,194651410,1980,1980,1980,1980,0
20240429,180300,194651410,1980,1980,1980,1980,0
20240429,180200,194651410,1980,1980,1980,1980,0
20240429,180100,194651410,1980,1980,1980,1980,0
20240429,180000,194651410,1980,1980,1980,1980,0
20240429,175900,194651410,1980,1980,1980,1980,6563
20240429,175800,194651410,1980,1980,1980,1980,0
20240429,175700,194651410,1980,1980,1980,1980,0
20240429,175600,194651410,1980,1980,1980,1980,0
20240429,175500,194651410,1980,1980,1980,1980,0
20240429,175400,194651410,1980,1980,1980,1980,0
20240429,175300,194651410,1980,1980,1980,1980,0
20240429,175200,194651410,1980,1980,1980,1980,0
20240429,175100,194651410,1980,1980,1980,1980,0
20240429,175000,194651410,1980,1980,1980,1980,0
20240429,174900,194651410,1980,1980,1980,1980,0
20240429,174800,194651410,1980,1980,1980,1980,0
20240429,174700,194651410,1980,1980,1980,1980,0
20240429,174600,194651410,1980,1980,1980,1980,0
20240429,174500,194651410,1980,1980,1980,1980,0
20240429,174400,194651410,1980,1980,1980,1980,0
20240429,174300,194651410,1980,1980,1980,1980,0
20240429,174200,194651410,1980,1980,1980,1980,0
20240429,174100,194651410,1980,1980,1980,1980,0
20240429,174000,194651410,1980,1980,1980,1980,0
20240429,173900,194651410,1980,1980,1980,1980,0
20240429,173800,194651410,1980,1980,1980,1980,0
20240429,173700,194651410,1980,1980,1980,1980,0
20240429,173600,194651410,1980,1980,1980,1980,0
20240429,173500,194651410,1980,1980,1980,1980,0
20240429,173400,194651410,1980,1980,1980,1980,0
20240429,173300,194651410,1980,1980,1980,1980,0
20240429,173200,194651410,1980,1980,1980,1980,0
20240429,173100,194651410,1980,1980,1980,1980,0
20240429,173000,194651410,1980,1980,1980,1980,0
20240429,172900,194651410,1980,1980,1980,1980,6563
20240429,172800,194651410,1980,1980,1980,1980,0
20240429,172700,194651410,1980,1980,1980,1980,0
20240429,172600,194651410,1980,1980,1980,1980,0
20240429,172500,194651410,1980,1980,1980,1980,0
20240429,172400,194651410,1980,1980,1980,1980,0
20240429,172300,194651410,1980,1980,1980,1980,0
20240429,172200,194651410,1980,1980,1980,1980,0
20240429,172100,194651410,1980,1980,1980,1980,0
20240429,172000,194651410,1980,1980,1980,1980,0
20240429,171900,194651410,1980,1980,1980,1980,0
20240429,171800,194651410,1980,1980,1980,1980,0
20240429,171700,194651410,1980,1980,1980,1980,0
20240429,171600,194651410,1980,1980,1980,1980,0
20240429,171500,194651410,1980,1980,1980,1980,0
20240429,171400,194651410,1980,1980,1980,1980,0
20240429,171300,194651410,1980,1980,1980,1980,0
20240429,171200,194651410,1980,1980,1980,1980,0
20240429,171100,194651410,1980,1980,1980,1980,0
20240429,171000,194651410,1980,1980,1980,1980,0
20240429,170900,194651410,1980,1980,1980,1980,0
20240429,170800,194651410,1980,1980,1980,1980,0
20240429,170700,194651410,1980,1980,1980,1980,0
20240429,170600,194651410,1980,1980,1980,1980,0
20240429,170500,194651410,1980,1980,1980,1980,0
20240429,170400,194651410,1980,1980,1980,1980,0
20240429,170300,194651410,1980,1980,1980,1980,0
20240429,170200,194651410,1980,1980,1980,1980,0
20240429,170100,194651410,1980,1980,1980,1980,0
20240429,170000,194651410,1980,1980,1980,1980,0
20240429,165900,194651410,1980,1980,1980,1980,6563
20240429,165800,194651410,1980,1980,1980,1980,0
20240429,165700,194651410,1980,1980,1980,1980,0
20240429,165600,194651410,1980,1980,1980,1980,0
20240429,165500,194651410,1980,1980,1980,1980,0
20240429,165400,194651410,1980,1980,1980,1980,0
20240429,165300,194651410,1980,1980,1980,1980,0
20240429,165200,194651410,1980,1980,1980,1980,0
20240429,165100,194651410,1980,1980,1980,1980,0
20240429,165000,194651410,1980,1980,1980,1980,0
20240429,164900,194651410,1980,1980,1980,1980,0
20240429,164800,194651410,1980,1980,1980,1980,0
20240429,164700,194651410,1980,1980,1980,1980,0
20240429,164600,194651410,1980,1980,1980,1980,0
20240429,164500,194651410,1980,1980,1980,1980,0
20240429,164400,194651410,1980,1980,1980,1980,0
20240429,164300,194651410,1980,1980,1980,1980,0
20240429,164200,194651410,1980,1980,1980,1980,0
20240429,164100,194651410,1980,1980,1980,1980,0
20240429,164000,194651410,1980,1980,1980,1980,0
20240429,163900,194651410,1980,1980,1980,1980,0
20240429,163800,194651410,1980,1980,1980,1980,0
20240429,163700,194651410,1980,1980,1980,1980,0
20240429,163600,194651410,1980,1980,1980,1980,0
20240429,163500,194651410,1980,1980,1980,1980,0
20240429,163400,194651410,1980,1980,1980,1980,0
20240429,163300,194651410,1980,1980,1980,1980,0
20240429,163200,194651410,1980,1980,1980,1980,0
20240429,163100,194651410,1980,1980,1980,1980,0
20240429,163000,194651410,1980,1980,1980,1980,0
20240429,162900,194651410,1980,1980,1980,1980,6563
20240429,162800,194651410,1980,1980,1980,1980,0
20240429,162700,194651410,1980,1980,1980,1980,0
20240429,162600,194651410,1980,1980,1980,1980,0
20240429,162500,194651410,1980,1980,1980,1980,0
20240429,162400,194651410,1980,1980,1980,1980,0
20240429,162300,194651410,1980,1980,1980,1980,0
20240429,162200,194651410,1980,1980,1980,1980,0
20240429,162100,194651410,1980,1980,1980,1980,0
20240429,162000,194651410,1980,1980,1980,1980,0
20240429,161900,194651410,1980,1980,1980,1980,0
20240429,161800,194651410,1980,1980,1980,1980,0
20240429,161700,194651410,1980,1980,1980,1980,0
20240429,161600,194651410,1980,1980,1980,1980,0
20240429,161500,194651410,1980,1980,1980,1980,0
20240429,161400,194651410,1980,1980,1980,1980,0
20240429,161300,194651410,1980,1980,1980,1980,0
20240429,161200,194651410,1980,1980,1980,1980,0
20240429,161100,194651410,1980,1980,1980,1980,0
20240429,161000,194651410,1980,1980,1980,1980,0
20240429,160900,194651410,1980,1980,1980,1980,0
20240429,160800,194651410,1980,1980,1980,1980,0
20240429,160700,194651410,1980,1980,1980,1980,0
20240429,160600,194651410,1980,1980,1980,1980,0
20240429,160500,194651410,1980,1980,1980,1980,0
20240429,160400,194651410,1980,1980,1980,1980,0
20240429,160300,194651410,1980,1980,1980,1980,0
20240429,160200,194651410,1980,1980,1980,1980,0
20240429,160100,194651410,1980,1980,1980,1980,0
20240429,160000,194651410,1980,1980,1980,1980,0
20240429,155900,194651410,1980,1980,1980,1980,6563
20240429,155800,194651410,1980,1980,1980,1980,0
20240429,155700,194651410,1980,1980,1980,1980,0
20240429,155600,194651410,1980,1980,1980,1980,0
20240429,155500,194651410,1980,1980,1980,1980,0
20240429,155400,194651410,1980,1980,1980,1980,0
20240429,155300,194651410,1980,1980,1980,1980,0
20240429,155200,194651410,1980,1980,1980,1980,0
20240429,155100,194651410,1980,1980,1980,1980,0
20240429,155000,194651410,1980,1980,1980,1980,0
20240429,154900,194651410,1980,1980,1980,1980,0
20240429,154800,194651410,1980,1980,1980,1980,0
20240429,154700,194651410,1980,1980,1980,1980,0
20240429,154600,194651410,1980,1980,1980,1980,0
20240429,154500,194651410,1980,1980,1980,1980,0
20240429,154400,194651410,1980,1980,1980,1980,0
20240429,154300,194651410,1980,1980,1980,1980,0
20240429,154200,194651410,1980,1980,1980,1980,0
20240429,154100,194651410,1980,1980,1980,1980,0
20240429,154000,194651410,1980,1980,1980,1980,0
20240429,153900,194651410,1980,1980,1980,1980,0
20240429,153800,194651410,1980,1980,1980,1980,0
20240429,153700,194651410,1980,1980,1980,1980,0
20240429,153600,194651410,1980,1980,1980,1980,0
20240429,153500,194651410,1980,1980,1980,1980,0
20240429,153400,194651410,1980,1980,1980,1980,0
20240429,153300,194651410,1980,1980,1980,1980,0
20240429,153200,194651410,1980,1980,1980,1980,0
20240429,153100,194651410,1980,1980,1980,1980,0
20240429,153000,194651410,1980,1980,1980,1980,6563
20240429,152900,181656670,1990,1990,1990,1990,0
20240429,152800,181656670,1990,1990,1990,1990,0
20240429,152700,181656670,1990,1990,1990,1990,0
20240429,152600,181656670,1990,1990,1990,1990,0
20240429,152500,181656670,1990,1990,1990,1990,0
20240429,152400,181656670,1990,1990,1990,1990,0
20240429,152300,181656670,1990,1990,1990,1990,0
20240429,152200,181656670,1990,1990,1990,1990,0
20240429,152100,181656670,1990,1990,1990,1990,0
20240429,152000,181656670,1990,1990,1990,1990,0
20240429,151900,181656670,1990,1990,1990,1985,25
20240429,151800,181606933,1985,1985,1986,1985,113
20240429,151700,181382518,1986,1990,1990,1985,4425
20240429,151600,172588476,1990,1992,1992,1990,479
20240429,151500,171634772,1991,1991,1991,1991,0
20240429,151400,171634772,1991,1991,1991,1991,0
20240429,151300,171634772,1991,1991,1991,1991,0
20240429,151200,171634772,1991,1991,1991,1991,0
20240429,151100,171634772,1991,1993,1993,1991,415
20240429,151000,170808402,1991,1998,1998,1991,19
20240429,150900,170770458,1994,1994,1994,1994,3501
20240429,150800,163789464,1998,1998,1998,1998,500
20240429,150700,162790464,1998,1997,1998,1997,1081
20240429,150600,160631045,1998,1996,1998,1996,8
20240429,150500,160615071,1996,1994,1996,1994,763
20240429,150400,159093609,1994,1992,1994,1992,2445
20240429,150300,154222833,1992,1990,1992,1990,66
20240429,150200,154091363,1992,1990,1992,1990,25
20240429,150100,154041565,1992,1991,1992,1990,1454
20240429,150000,151146638,1990,1991,1991,1990,23
20240429,145900,151100846,1990,1991,1991,1990,152
20240429,145800,150798215,1991,1991,1991,1991,1
20240429,145700,150796224,1992,1992,1992,1991,267
20240429,145600,150264604,1992,1992,1992,1992,12
20240429,145500,150240700,1991,1991,1991,1991,1
20240429,145400,150238709,1992,1993,1993,1992,508
20240429,145300,149226712,1994,1994,1994,1994,112
20240429,145200,149003384,1994,1994,1994,1994,14
20240429,145100,148975468,1994,1994,1994,1994,10
20240429,145000,148955528,1992,1993,1993,1992,33
20240429,144900,148889760,1994,1996,1996,1994,978
20240429,144800,146939317,1996,1996,1996,1996,0
20240429,144700,146939317,1996,1996,1996,1996,1
20240429,144600,146937321,1998,1997,1998,1996,1001
20240429,144500,144938562,1996,1996,1996,1996,0
20240429,144400,144938562,1996,1997,1997,1996,3
20240429,144300,144932572,1997,1999,1999,1997,2000
20240429,144200,140936254,2000,2000,2000,2000,0
20240429,144100,140936254,2000,2000,2000,2000,0
20240429,144000,140936254,2000,2000,2000,2000,100
20240429,143900,140736254,2000,2000,2000,2000,0
20240429,143800,140736254,2000,2000,2000,2000,0
20240429,143700,140736254,2000,2000,2000,2000,0
20240429,143600,140736254,2000,2000,2000,2000,0
20240429,143500,140736254,2000,2000,2000,2000,0
20240429,143400,140736254,2000,2000,2000,2000,0
20240429,143300,140736254,2000,2000,2000,2000,0
20240429,143200,140736254,2000,2000,2000,2000,343
20240429,143100,140050254,2000,2000,2000,2000,11
20240429,143000,140028254,2000,2000,2000,2000,3
20240429,142900,140022254,2000,2000,2000,2000,0
20240429,142800,140022254,2000,2000,2000,2000,0
20240429,142700,140022254,2000,2000,2000,2000,10
20240429,142600,140002254,2000,2000,2000,2000,0
20240429,142500,140002254,2000,2000,2000,2000,0
20240429,142400,140002254,2000,2000,2000,2000,17
20240429,142300,139968254,2000,2000,2000,2000,432
20240429,142200,139104254,1999,1999,1999,1999,50
20240429,142100,139004304,2000,2000,2000,2000,0
20240429,142000,139004304,2000,2000,2000,2000,0
20240429,141900,139004304,2000,2000,2000,2000,0
20240429,141800,139004304,2000,2000,2000,2000,100
20240429,141700,138804304,2000,2000,2000,2000,0
20240429,141600,138804304,2000,2000,2000,2000,100
20240429,141500,138604304,2000,2000,2000,2000,0
20240429,141400,138604304,2000,2000,2000,2000,55
20240429,141300,138494304,2000,2000,2000,2000,1050
20240429,141200,136394304,2005,2005,2005,2005,0
20240429,141100,136394304,2005,2005,2005,2005,20
20240429,141000,136354204,2005,2005,2005,2005,14
20240429,140900,136326134,2005,2005,2005,2005,0
20240429,140800,136326134,2005,2005,2005,2005,460
20240429,140700,135403834,2005,2005,2005,2005,0
20240429,140600,135403834,2005,2005,2005,2005,0
20240429,140500,135403834,2005,2005,2005,2005,186
20240429,140400,135030904,2010,2010,2010,2010,0
20240429,140300,135030904,2010,2010,2010,2010,0
20240429,140200,135030904,2010,2010,2010,2010,0
20240429,140100,135030904,2010,2010,2010,2010,9
20240429,140000,135012814,2010,2010,2010,2010,0
20240429,135900,135012814,2010,2010,2010,2010,0
20240429,135800,135012814,2010,2010,2010,2010,0
20240429,135700,135012814,2010,2010,2010,2010,0
20240429,135600,135012814,2010,2010,2010,2010,10
20240429,135500,134992714,2010,2010,2010,2010,11
20240429,135400,134970604,2010,2010,2010,2010,119
20240429,135300,134731414,2010,2005,2010,2005,1051
20240429,135200,132619159,2005,2005,2005,2005,250
20240429,135100,132117909,2005,2005,2005,2005,0
20240429,135000,132117909,2005,2005,2005,2005,0
20240429,134900,132117909,2005,2005,2005,2005,2
20240429,134800,132113899,2005,2005,2005,2005,130
20240429,134700,131853249,2005,2005,2005,2005,100
20240429,134600,131652749,2005,2005,2005,2005,40
20240429,134500,131572549,2005,2005,2005,2005,50
20240429,134400,131472299,2005,2005,2005,2005,0
20240429,134300,131472299,2005,2005,2005,2005,0
20240429,134200,131472299,2005,2005,2005,2005,40
20240429,134100,131392099,2005,2005,2005,2005,0
20240429,134000,131392099,2005,2005,2005,2005,0
20240429,133900,131392099,2005,2005,2005,2005,0
20240429,133800,131392099,2005,2005,2005,2005,0
20240429,133700,131392099,2005,2005,2005,2005,0
20240429,133600,131392099,2005,2005,2005,2005,0
20240429,133500,131392099,2005,2005,2005,2005,0
20240429,133400,131392099,2005,2005,2005,2005,11
20240429,133300,131370044,2005,2005,2005,2005,0
20240429,133200,131370044,2005,2005,2005,2005,0
20240429,133100,131370044,2005,2005,2005,2005,0
20240429,133000,131370044,2005,2005,2005,2005,0
20240429,132900,131370044,2005,2005,2005,2005,0
20240429,132800,131370044,2005,2005,2005,2005,10
20240429,132700,131349994,2005,2005,2005,2005,0
20240429,132600,131349994,2005,2005,2005,2005,0
20240429,132500,131349994,2005,2005,2005,2005,14
20240429,132400,131321924,2005,2005,2005,2005,0
20240429,132300,131321924,2005,2005,2005,2005,0
20240429,132200,131321924,2005,2005,2005,2005,0
20240429,132100,131321924,2005,2005,2005,2005,0
20240429,132000,131321924,2005,2005,2005,2005,0
20240429,131900,131321924,2005,2005,2005,2005,0
20240429,131800,131321924,2005,2005,2005,2005,0
20240429,131700,131321924,2005,2005,2005,2005,0
20240429,131600,131321924,2005,2005,2005,2005,14
20240429,131500,131293854,2005,2005,2005,2005,0
20240429,131400,131293854,2005,2005,2005,2005,0
20240429,131300,131293854,2005,2005,2005,2005,11
20240429,131200,131271799,2000,2000,2000,2000,1297
20240429,131100,128677799,2000,2000,2000,2000,0
20240429,131000,128677799,2000,2000,2000,2000,0
20240429,130900,128677799,2000,2000,2000,2000,0
20240429,130800,128677799,2000,2000,2000,2000,11
20240429,130700,128655799,2000,2000,2000,2000,0
20240429,130600,128655799,2000,2000,2000,2000,0
20240429,130500,128655799,2000,2000,2000,2000,0
20240429,130400,128655799,2000,2000,2000,2000,17
20240429,130300,128621799,2000,2000,2000,2000,0
20240429,130200,128621799,2000,2000,2000,2000,0
20240429,130100,128621799,2000,2000,2000,2000,0
20240429,130000,128621799,2000,2000,2000,2000,23
20240429,125900,128575799,1999,1999,1999,1999,445
20240429,125800,127686244,1999,1999,1999,1999,0
20240429,125700,127686244,1999,1999,1999,1999,0
20240429,125600,127686244,1999,1999,1999,1999,0
20240429,125500,127686244,1999,1999,1999,1999,0
20240429,125400,127686244,1999,1999,1999,1999,1
20240429,125300,127684245,1999,1999,1999,1999,0
20240429,125200,127684245,1999,1999,1999,1999,0
20240429,125100,127684245,1999,1999,1999,1999,0
20240429,125000,127684245,1999,1999,1999,1999,31
20240429,124900,127622276,2000,2000,2000,2000,0
20240429,124800,127622276,2000,2000,2000,2000,0
20240429,124700,127622276,2000,2000,2000,2000,0
20240429,124600,127622276,2000,2000,2000,2000,0
20240429,124500,127622276,2000,2000,2000,2000,0
20240429,124400,127622276,2000,2000,2000,2000,342
20240429,124300,126938276,2000,2000,2000,2000,669
20240429,124200,125600276,2000,2000,2000,2000,10
20240429,124100,125580276,2000,2000,2000,2000,44
20240429,124000,125492276,2000,2000,2000,2000,0
20240429,123900,125492276,2000,2000,2000,2000,0
20240429,123800,125492276,2000,2000,2000,2000,0
20240429,123700,125492276,2000,1998,2000,1997,111
20240429,123600,125270530,1997,1998,1999,1997,122
20240429,123500,125026873,1998,1998,1998,1998,0
20240429,123400,125026873,1998,1998,1998,1998,0
20240429,123300,125026873,1998,1998,1998,1998,1
20240429,123200,125024875,1997,1997,1997,1997,0
20240429,123100,125024875,1997,1997,1997,1997,0
20240429,123000,125024875,1997,1997,1997,1997,0
20240429,122900,125024875,1997,1999,1999,1997,510
20240429,122800,124006307,1999,2000,2000,1999,136
20240429,122700,123734400,2005,2005,2005,2005,0
20240429,122600,123734400,2005,2005,2005,2005,0
20240429,122500,123734400,2005,2005,2005,2005,11
20240429,122400,123712345,2005,2005,2005,2005,0
20240429,122300,123712345,2005,2005,2005,2005,0
20240429,122200,123712345,2005,2005,2005,2005,0
20240429,122100,123712345,2005,2005,2005,2005,0
20240429,122000,123712345,2005,2005,2005,2005,0
20240429,121900,123712345,2005,2005,2005,2005,0
20240429,121800,123712345,2005,2005,2005,2005,0
20240429,121700,123712345,2005,2005,2005,2005,11
20240429,121600,123690290,2000,2000,2000,2000,0
20240429,121500,123690290,2000,2000,2000,2000,0
20240429,121400,123690290,2000,2000,2000,2000,0
20240429,121300,123690290,2000,2000,2000,2000,0
20240429,121200,123690290,2000,2000,2000,2000,0
20240429,121100,123690290,2000,1999,2000,1999,2163
20240429,121000,119364390,2000,1997,2000,1997,2
20240429,120900,119360393,1995,1995,1995,1995,1015
20240429,120800,117335468,1995,1994,1995,1994,1018
20240429,120700,115304561,1993,1993,1993,1993,0
20240429,120600,115304561,1993,1993,1993,1993,1
20240429,120500,115302568,1992,1992,1992,1992,0
20240429,120400,115302568,1992,1992,1992,1992,184
20240429,120300,114936040,1992,1992,1992,1992,0
20240429,120200,114936040,1992,1992,1992,1992,0
20240429,120100,114936040,1992,1992,1992,1992,0
20240429,120000,114936040,1992,1992,1992,1992,0
20240429,115900,114936040,1992,1992,1992,1992,0
20240429,115800,114936040,1992,1992,1992,1992,1173
20240429,115700,112599424,1993,1999,1999,1993,6188
20240429,115600,100253058,2000,2000,2000,2000,30
20240429,115500,100193058,2000,2000,2000,2000,0
20240429,115400,100193058,2000,2000,2000,2000,0
20240429,115300,100193058,2000,2000,2000,2000,0
20240429,115200,100193058,2000,2000,2000,2000,10
20240429,115100,100173058,2000,2000,2000,2000,10
20240429,115000,100153058,2000,2000,2000,2000,0
20240429,114900,100153058,2000,2000,2000,2000,0
20240429,114800,100153058,2000,2000,2000,2000,0
20240429,114700,100153058,2000,2000,2000,2000,0
20240429,114600,100153058,2000,2000,2000,2000,2
20240429,114500,100149058,2000,2000,2000,2000,50
20240429,114400,100049058,1998,1998,1998,1998,0
20240429,114300,100049058,1998,1998,1998,1998,231
20240429,114200,99587520,2000,2000,2000,2000,19
20240429,114100,99549520,2000,2000,2000,2000,4
20240429,114000,99541520,1998,1998,1998,1998,1
20240429,113900,99539522,2000,2000,2000,2000,0
20240429,113800,99539522,2000,2000,2000,1999,189
20240429,113700,99161709,2000,2000,2000,2000,11
20240429,113600,99139709,2000,2000,2000,2000,0
20240429,113500,99139709,2000,2000,2000,2000,41
20240429,113400,99057709,2005,2005,2005,2005,0
20240429,113300,99057709,2005,2005,2005,2005,0
20240429,113200,99057709,2005,2005,2005,2005,0
20240429,113100,99057709,2005,2005,2005,2005,0
20240429,113000,99057709,2005,2005,2005,2005,0
20240429,112900,99057709,2005,2005,2005,2005,5
20240429,112800,99047684,2005,2005,2005,2005,0
20240429,112700,99047684,2005,2005,2005,2005,0
20240429,112600,99047684,2005,2005,2005,2005,0
20240429,112500,99047684,2005,2005,2005,2005,11
20240429,112400,99025629,2005,2005,2005,2005,80
20240429,112300,98865229,2005,2005,2005,2005,300
20240429,112200,98263729,2005,2005,2005,2005,50
20240429,112100,98163479,2005,2005,2005,2005,0
20240429,112000,98163479,2005,2005,2005,2005,11
20240429,111900,98141424,2005,2005,2005,2005,10
20240429,111800,98121374,2005,2005,2005,2005,0
20240429,111700,98121374,2005,2005,2005,2005,1
20240429,111600,98119369,2005,2005,2005,2005,0
20240429,111500,98119369,2005,2005,2005,2005,33
20240429,111400,98053204,2005,2005,2005,2005,0
20240429,111300,98053204,2005,2005,2005,2005,0
20240429,111200,98053204,2005,2005,2005,2005,0
20240429,111100,98053204,2005,2005,2005,2005,19
20240429,111000,98015109,2005,2005,2005,2005,4
20240429,110900,98007089,2000,1998,2005,1998,121
20240429,110800,97765086,2005,1999,2005,1999,2
20240429,110700,97761082,2005,1998,2005,1998,2
20240429,110600,97757079,1998,1998,1998,1998,0
20240429,110500,97757079,1998,1998,1998,1998,0
20240429,110400,97757079,1998,1998,1998,1998,0
20240429,110300,97757079,1998,1998,1998,1998,0
20240429,110200,97757079,1998,1998,1998,1998,101
20240429,110100,97555281,1997,1997,1997,1997,2
20240429,110000,97551287,1998,1998,1998,1998,163
20240429,105900,97225613,2005,2005,2005,2005,0
20240429,105800,97225613,2005,2005,2005,2005,0
20240429,105700,97225613,2005,2005,2005,2005,0
20240429,105600,97225613,2005,2005,2005,2005,11
20240429,105500,97203558,2005,2005,2005,2005,15
20240429,105400,97173483,2005,2005,2005,2005,11
20240429,105300,97151428,2005,2005,2005,2005,0
20240429,105200,97151428,2005,2005,2005,2005,0
20240429,105100,97151428,2005,2005,2005,2005,0
20240429,105000,97151428,2005,2005,2005,2005,0
20240429,104900,97151428,2005,2005,2005,2005,0
20240429,104800,97151428,2005,2005,2005,2005,11
20240429,104700,97129373,2005,2005,2005,2005,0
20240429,104600,97129373,2005,2005,2005,2005,11
20240429,104500,97107318,2005,2005,2005,2005,2
20240429,104400,97103308,2005,2005,2005,2005,0
20240429,104300,97103308,2005,2005,2005,2005,11
20240429,104200,97081253,2005,2005,2005,2005,0
20240429,104100,97081253,2005,2005,2005,2005,0
20240429,104000,97081253,2005,2005,2005,2005,0
20240429,103900,97081253,2005,2005,2005,2005,0
20240429,103800,97081253,2005,2005,2005,2005,0
20240429,103700,97081253,2005,2005,2005,2005,0
20240429,103600,97081253,2005,2005,2005,2005,0
20240429,103500,97081253,2005,2005,2005,2005,0
20240429,103400,97081253,2005,2005,2005,2005,0
20240429,103300,97081253,2005,2005,2005,2005,0
20240429,103200,97081253,2005,2005,2005,2005,0
20240429,103100,97081253,2005,2005,2005,2005,0
20240429,103000,97081253,2005,2005,2005,2005,0
20240429,102900,97081253,2005,2005,2005,2005,1
20240429,102800,97079248,2005,2005,2005,2005,51
20240429,102700,96976993,2005,2005,2005,2005,1
20240429,102600,96974988,2005,2005,2005,2005,0
20240429,102500,96974988,2005,2005,2005,2005,0
20240429,102400,96974988,2005,2005,2005,2005,363
20240429,102300,96247173,2010,2010,2010,2010,0
20240429,102200,96247173,2010,2010,2010,2010,11
20240429,102100,96225063,2010,2010,2010,2010,12
20240429,102000,96200943,2010,2010,2010,2010,0
20240429,101900,96200943,2010,2010,2010,2010,101
20240429,101800,95997933,2010,2010,2010,2010,105
20240429,101700,95786883,2010,2010,2010,2010,500
20240429,101600,94781883,2010,2010,2010,2010,90
20240429,101500,94600983,2010,2005,2010,2005,249
20240429,101400,94101683,2005,2000,2005,2000,2311
20240429,101300,89475128,1999,1994,1999,1994,2605
20240429,101200,84272637,1994,1994,1994,1994,1147
20240429,101100,81985519,1994,1994,1994,1994,11
20240429,101000,81963585,1994,1994,1994,1994,12
20240429,100900,81939657,1994,1994,1994,1994,2
20240429,100800,81935669,1994,1994,1994,1994,22
20240429,100700,81891801,1994,1993,1994,1993,2
20240429,100600,81887814,1993,1992,1993,1992,66
20240429,100500,81756277,1990,1991,1991,1990,127
20240429,100400,81503546,1991,1991,1991,1991,0
20240429,100300,81503546,1991,1991,1991,1988,1463
20240429,100200,78593907,1991,1991,1991,1991,0
20240429,100100,78593907,1991,1991,1991,1991,4
20240429,100000,78585943,1990,1991,1991,1990,6
20240429,095900,78573999,1991,1991,1991,1991,13
20240429,095800,78548116,1990,1990,1990,1990,1
20240429,095700,78546126,1990,1990,1990,1990,23
20240429,095600,78500356,1988,1988,1988,1988,3
20240429,095500,78494392,1988,1991,1991,1988,1004
20240429,095400,76497827,1994,1993,1994,1993,35
20240429,095300,76428061,1991,1995,1995,1991,2147
20240429,095200,72148376,1996,1996,1996,1996,419
20240429,095100,71312052,1996,1996,1996,1996,100
20240429,095000,71112452,1995,1995,1995,1995,201
20240429,094900,70711457,1996,1996,1996,1996,46
20240429,094800,70619641,1997,1996,1997,1996,412
20240429,094700,69797102,1996,1991,1996,1991,57
20240429,094600,69683607,1991,1990,1991,1990,1342
20240429,094500,67011686,1988,1988,1993,1988,3668
20240429,094400,59715881,1988,1988,1988,1988,21
20240429,094300,59674133,1988,1988,1988,1988,4
20240429,094200,59666181,1986,1987,1987,1986,20
20240429,094100,59626458,1987,1991,1991,1987,559
20240429,094000,58515152,1989,1989,1989,1989,210
20240429,093900,58097462,1989,1989,1989,1989,10
20240429,093800,58077572,1989,1992,1992,1989,1673
20240429,093700,54747416,1993,1993,1993,1993,0
20240429,093600,54747416,1993,1993,1993,1993,11
20240429,093500,54725493,1993,1993,1993,1993,86
20240429,093400,54554095,1993,1993,1993,1993,0
20240429,093300,54554095,1993,1993,1993,1993,0
20240429,093200,54554095,1993,1993,1993,1993,4
20240429,093100,54546123,1993,1993,1993,1993,0
20240429,093000,54546123,1993,1993,1993,1993,0
20240429,092900,54546123,1993,1993,1993,1991,15
20240429,092800,54516234,1993,1992,1993,1992,1092
20240429,092700,52340888,1992,1992,1992,1992,1
20240429,092600,52338896,1996,1991,1996,1990,952
20240429,092500,50443816,1992,1998,1998,1992,2405
20240429,092400,45643089,1999,1999,1999,1999,513
20240429,092300,44617602,1999,1999,2005,1999,41
20240429,092200,44535637,1999,2015,2015,1999,5241
20240429,092100,34033585,2000,2040,2040,2000,8050
20240429,092000,17911870,2020,2020,2020,2020,0
20240429,091900,17911870,2020,2025,2025,2020,215
20240429,091800,17477550,2045,2045,2045,2045,0
20240429,091700,17477550,2045,2035,2045,2035,458
20240429,091600,16543725,2030,2020,2030,2020,467
20240429,091500,15597840,2020,2020,2020,2020,0
20240429,091400,15597840,2020,2020,2020,2020,4
20240429,091300,15589760,2015,2015,2015,2015,1
20240429,091200,15587745,2020,2020,2020,2020,1
20240429,091100,15585725,2020,2020,2020,2020,12
20240429,091000,15561485,2020,2020,2020,2005,1003
20240429,090900,13545710,2025,2025,2025,2020,212
20240429,090800,13117455,2015,2015,2015,2015,0
20240429,090700,13117455,2015,2030,2030,2010,1336
20240429,090600,10424555,2040,2040,2040,2040,0
20240429,090500,10424555,2040,2040,2040,2040,0
20240429,090400,10424555,2040,2040,2050,2025,3023
20240429,090300,4294375,2020,2020,2020,2020,0
20240429,090200,4294375,2020,2035,2035,2020,469
20240429,090100,3343650,2070,2070,2070,2070,0
20240429,090000,3343650,2070,2045,2070,2030,1630