KissMeData/005880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,5101676401,1967,1967,1967,1967,33036
20240318,184500,5101676401,1967,1967,1967,1967,0
20240318,184400,5101676401,1967,1967,1967,1967,0
20240318,184300,5101676401,1967,1967,1967,1967,0
20240318,184200,5101676401,1967,1967,1967,1967,0
20240318,184100,5101676401,1967,1967,1967,1967,0
20240318,184000,5101676401,1967,1967,1967,1967,0
20240318,183900,5101676401,1967,1967,1967,1967,0
20240318,183800,5101676401,1967,1967,1967,1967,0
20240318,183700,5101676401,1967,1967,1967,1967,0
20240318,183600,5101676401,1967,1967,1967,1967,0
20240318,183500,5101676401,1967,1967,1967,1967,0
20240318,183400,5101676401,1967,1967,1967,1967,0
20240318,183300,5101676401,1967,1967,1967,1967,0
20240318,183200,5101676401,1967,1967,1967,1967,0
20240318,183100,5101676401,1967,1967,1967,1967,0
20240318,183000,5101676401,1967,1967,1967,1967,0
20240318,182900,5101676401,1967,1967,1967,1967,0
20240318,182800,5101676401,1967,1967,1967,1967,0
20240318,182700,5101676401,1967,1967,1967,1967,0
20240318,182600,5101676401,1967,1967,1967,1967,0
20240318,182500,5101676401,1967,1967,1967,1967,0
20240318,182400,5101676401,1967,1967,1967,1967,0
20240318,182300,5101676401,1967,1967,1967,1967,0
20240318,182200,5101676401,1967,1967,1967,1967,0
20240318,182100,5101676401,1967,1967,1967,1967,0
20240318,182000,5101676401,1967,1967,1967,1967,0
20240318,181900,5101676401,1967,1967,1967,1967,0
20240318,181800,5101676401,1967,1967,1967,1967,0
20240318,181700,5101676401,1967,1967,1967,1967,0
20240318,181600,5101676401,1967,1967,1967,1967,33036
20240318,181500,5101676401,1967,1967,1967,1967,0
20240318,181400,5101676401,1967,1967,1967,1967,0
20240318,181300,5101676401,1967,1967,1967,1967,0
20240318,181200,5101676401,1967,1967,1967,1967,0
20240318,181100,5101676401,1967,1967,1967,1967,0
20240318,181000,5101676401,1967,1967,1967,1967,0
20240318,180900,5101676401,1967,1967,1967,1967,0
20240318,180800,5101676401,1967,1967,1967,1967,0
20240318,180700,5101676401,1967,1967,1967,1967,0
20240318,180600,5101676401,1967,1967,1967,1967,0
20240318,180500,5101676401,1967,1967,1967,1967,0
20240318,180400,5101676401,1967,1967,1967,1967,0
20240318,180300,5101676401,1967,1967,1967,1967,0
20240318,180200,5101676401,1967,1967,1967,1967,0
20240318,180100,5101676401,1967,1967,1967,1967,0
20240318,180000,5101676401,1967,1967,1967,1967,0
20240318,175900,5101676401,1967,1967,1967,1967,0
20240318,175800,5101676401,1967,1967,1967,1967,0
20240318,175700,5101676401,1967,1967,1967,1967,0
20240318,175600,5101676401,1967,1967,1967,1967,0
20240318,175500,5101676401,1967,1967,1967,1967,0
20240318,175400,5101676401,1967,1967,1967,1967,0
20240318,175300,5101676401,1967,1967,1967,1967,0
20240318,175200,5101676401,1967,1967,1967,1967,0
20240318,175100,5101676401,1967,1967,1967,1967,0
20240318,175000,5101676401,1967,1967,1967,1967,0
20240318,174900,5101676401,1967,1967,1967,1967,0
20240318,174800,5101676401,1967,1967,1967,1967,0
20240318,174700,5101676401,1967,1967,1967,1967,0
20240318,174600,5101676401,1967,1967,1967,1967,33036
20240318,174500,5101676401,1967,1967,1967,1967,0
20240318,174400,5101676401,1967,1967,1967,1967,0
20240318,174300,5101676401,1967,1967,1967,1967,0
20240318,174200,5101676401,1967,1967,1967,1967,0
20240318,174100,5101676401,1967,1967,1967,1967,0
20240318,174000,5101676401,1967,1967,1967,1967,0
20240318,173900,5101676401,1967,1967,1967,1967,0
20240318,173800,5101676401,1967,1967,1967,1967,0
20240318,173700,5101676401,1967,1967,1967,1967,0
20240318,173600,5101676401,1967,1967,1967,1967,0
20240318,173500,5101676401,1967,1967,1967,1967,0
20240318,173400,5101676401,1967,1967,1967,1967,0
20240318,173300,5101676401,1967,1967,1967,1967,0
20240318,173200,5101676401,1967,1967,1967,1967,0
20240318,173100,5101676401,1967,1967,1967,1967,0
20240318,173000,5101676401,1967,1967,1967,1967,0
20240318,172900,5101676401,1967,1967,1967,1967,0
20240318,172800,5101676401,1967,1967,1967,1967,0
20240318,172700,5101676401,1967,1967,1967,1967,0
20240318,172600,5101676401,1967,1967,1967,1967,0
20240318,172500,5101676401,1967,1967,1967,1967,0
20240318,172400,5101676401,1967,1967,1967,1967,0
20240318,172300,5101676401,1967,1967,1967,1967,0
20240318,172200,5101676401,1967,1967,1967,1967,0
20240318,172100,5101676401,1967,1967,1967,1967,0
20240318,172000,5101676401,1967,1967,1967,1967,0
20240318,171900,5101676401,1967,1967,1967,1967,0
20240318,171800,5101676401,1967,1967,1967,1967,0
20240318,171700,5101676401,1967,1967,1967,1967,0
20240318,171600,5101676401,1967,1967,1967,1967,33036
20240318,171500,5101676401,1967,1967,1967,1967,0
20240318,171400,5101676401,1967,1967,1967,1967,0
20240318,171300,5101676401,1967,1967,1967,1967,0
20240318,171200,5101676401,1967,1967,1967,1967,0
20240318,171100,5101676401,1967,1967,1967,1967,0
20240318,171000,5101676401,1967,1967,1967,1967,0
20240318,170900,5101676401,1967,1967,1967,1967,0
20240318,170800,5101676401,1967,1967,1967,1967,0
20240318,170700,5101676401,1967,1967,1967,1967,0
20240318,170600,5101676401,1967,1967,1967,1967,0
20240318,170500,5101676401,1967,1967,1967,1967,0
20240318,170400,5101676401,1967,1967,1967,1967,0
20240318,170300,5101676401,1967,1967,1967,1967,0
20240318,170200,5101676401,1967,1967,1967,1967,0
20240318,170100,5101676401,1967,1967,1967,1967,0
20240318,170000,5101676401,1967,1967,1967,1967,0
20240318,165900,5101676401,1967,1967,1967,1967,0
20240318,165800,5101676401,1967,1967,1967,1967,0
20240318,165700,5101676401,1967,1967,1967,1967,0
20240318,165600,5101676401,1967,1967,1967,1967,0
20240318,165500,5101676401,1967,1967,1967,1967,0
20240318,165400,5101676401,1967,1967,1967,1967,0
20240318,165300,5101676401,1967,1967,1967,1967,0
20240318,165200,5101676401,1967,1967,1967,1967,0
20240318,165100,5101676401,1967,1967,1967,1967,0
20240318,165000,5101676401,1967,1967,1967,1967,0
20240318,164900,5101676401,1967,1967,1967,1967,0
20240318,164800,5101676401,1967,1967,1967,1967,0
20240318,164700,5101676401,1967,1967,1967,1967,0
20240318,164600,5101676401,1967,1967,1967,1967,33036
20240318,164500,5101676401,1967,1967,1967,1967,0
20240318,164400,5101676401,1967,1967,1967,1967,0
20240318,164300,5101676401,1967,1967,1967,1967,0
20240318,164200,5101676401,1967,1967,1967,1967,0
20240318,164100,5101676401,1967,1967,1967,1967,0
20240318,164000,5101676401,1967,1967,1967,1967,0
20240318,163900,5101676401,1967,1967,1967,1967,0
20240318,163800,5101676401,1967,1967,1967,1967,0
20240318,163700,5101676401,1967,1967,1967,1967,0
20240318,163600,5101676401,1967,1967,1967,1967,0
20240318,163500,5101676401,1967,1967,1967,1967,0
20240318,163400,5101676401,1967,1967,1967,1967,0
20240318,163300,5101676401,1967,1967,1967,1967,0
20240318,163200,5101676401,1967,1967,1967,1967,0
20240318,163100,5101676401,1967,1967,1967,1967,0
20240318,163000,5101676401,1967,1967,1967,1967,0
20240318,162900,5101676401,1967,1967,1967,1967,0
20240318,162800,5101676401,1967,1967,1967,1967,0
20240318,162700,5101676401,1967,1967,1967,1967,0
20240318,162600,5101676401,1967,1967,1967,1967,0
20240318,162500,5101676401,1967,1967,1967,1967,0
20240318,162400,5101676401,1967,1967,1967,1967,0
20240318,162300,5101676401,1967,1967,1967,1967,0
20240318,162200,5101676401,1967,1967,1967,1967,0
20240318,162100,5101676401,1967,1967,1967,1967,0
20240318,162000,5101676401,1967,1967,1967,1967,0
20240318,161900,5101676401,1967,1967,1967,1967,0
20240318,161800,5101676401,1967,1967,1967,1967,0
20240318,161700,5101676401,1967,1967,1967,1967,0
20240318,161600,5101676401,1967,1967,1967,1967,33036
20240318,161500,5101676401,1967,1967,1967,1967,0
20240318,161400,5101676401,1967,1967,1967,1967,0
20240318,161300,5101676401,1967,1967,1967,1967,0
20240318,161200,5101676401,1967,1967,1967,1967,0
20240318,161100,5101676401,1967,1967,1967,1967,0
20240318,161000,5101676401,1967,1967,1967,1967,0
20240318,160900,5101676401,1967,1967,1967,1967,0
20240318,160800,5101676401,1967,1967,1967,1967,0
20240318,160700,5101676401,1967,1967,1967,1967,0
20240318,160600,5101676401,1967,1967,1967,1967,0
20240318,160500,5101676401,1967,1967,1967,1967,0
20240318,160400,5101676401,1967,1967,1967,1967,0
20240318,160300,5101676401,1967,1967,1967,1967,0
20240318,160200,5101676401,1967,1967,1967,1967,0
20240318,160100,5101676401,1967,1967,1967,1967,0
20240318,160000,5101676401,1967,1967,1967,1967,0
20240318,155900,5101676401,1967,1967,1967,1967,0
20240318,155800,5101676401,1967,1967,1967,1967,0
20240318,155700,5101676401,1967,1967,1967,1967,0
20240318,155600,5101676401,1967,1967,1967,1967,0
20240318,155500,5101676401,1967,1967,1967,1967,0
20240318,155400,5101676401,1967,1967,1967,1967,0
20240318,155300,5101676401,1967,1967,1967,1967,0
20240318,155200,5101676401,1967,1967,1967,1967,0
20240318,155100,5101676401,1967,1967,1967,1967,0
20240318,155000,5101676401,1967,1967,1967,1967,0
20240318,154900,5101676401,1967,1967,1967,1967,0
20240318,154800,5101676401,1967,1967,1967,1967,0
20240318,154700,5101676401,1967,1967,1967,1967,0
20240318,154600,5101676401,1967,1967,1967,1967,33036
20240318,154500,5101676401,1967,1967,1967,1967,0
20240318,154400,5101676401,1967,1967,1967,1967,0
20240318,154300,5101676401,1967,1967,1967,1967,0
20240318,154200,5101676401,1967,1967,1967,1967,0
20240318,154100,5101676401,1967,1967,1967,1967,0
20240318,154000,5101676401,1967,1967,1967,1967,0
20240318,153900,5101676401,1967,1967,1967,1967,0
20240318,153800,5101676401,1967,1967,1967,1967,0
20240318,153700,5101676401,1967,1967,1967,1967,0
20240318,153600,5101676401,1967,1967,1967,1967,0
20240318,153500,5101676401,1967,1967,1967,1967,0
20240318,153400,5101676401,1967,1967,1967,1967,0
20240318,153300,5101676401,1967,1967,1967,1967,0
20240318,153200,5101676401,1967,1967,1967,1967,0
20240318,153100,5101676401,1967,1967,1967,1967,0
20240318,153000,5101676401,1967,1967,1967,1967,33036
20240318,152900,5036694589,1966,1966,1966,1966,0
20240318,152800,5036694589,1966,1966,1966,1966,0
20240318,152700,5036694589,1966,1966,1966,1966,0
20240318,152600,5036694589,1966,1966,1966,1966,0
20240318,152500,5036694589,1966,1966,1966,1966,0
20240318,152400,5036694589,1966,1966,1966,1966,0
20240318,152300,5036694589,1966,1966,1966,1966,0
20240318,152200,5036694589,1966,1966,1966,1966,0
20240318,152100,5036694589,1966,1966,1966,1966,0
20240318,152000,5036694589,1966,1966,1966,1966,0
20240318,151900,5036694589,1966,1967,1967,1966,13048
20240318,151800,5011037204,1966,1968,1968,1966,6015
20240318,151700,4999207525,1968,1967,1968,1967,2703
20240318,151600,4993890069,1969,1969,1969,1967,2536
20240318,151500,4988899341,1969,1966,1969,1965,3673
20240318,151400,4981672200,1966,1966,1968,1965,4162
20240318,151300,4973489630,1967,1967,1967,1966,4074
20240318,151200,4965476529,1967,1966,1968,1966,3214
20240318,151100,4959156753,1966,1965,1966,1964,3485
20240318,151000,4952308777,1965,1965,1966,1964,3496
20240318,150900,4945439569,1965,1965,1966,1965,5349
20240318,150800,4934928748,1964,1963,1964,1963,3873
20240318,150700,4927323388,1964,1963,1964,1963,856
20240318,150600,4925643057,1964,1964,1965,1964,2272
20240318,150500,4921180847,1964,1963,1965,1963,6524
20240318,150400,4908369403,1964,1963,1966,1963,12858
20240318,150300,4883125483,1966,1965,1967,1963,7682
20240318,150200,4868029440,1964,1965,1966,1964,7533
20240318,150100,4853230229,1966,1965,1968,1965,1962
20240318,150000,4849374595,1967,1963,1967,1962,5527
20240318,145900,4838516539,1963,1961,1963,1961,9361
20240318,145800,4820150644,1963,1963,1964,1961,2746
20240318,145700,4814761849,1963,1964,1966,1963,1144
20240318,145600,4812515059,1964,1964,1969,1964,1005
20240318,145500,4810540956,1965,1960,1965,1960,14260
20240318,145400,4782572295,1960,1961,1962,1960,24495
20240318,145300,4734551474,1961,1964,1964,1961,6839
20240318,145200,4721137373,1964,1964,1964,1964,0
20240318,145100,4721137373,1964,1962,1964,1962,1055
20240318,145000,4719067435,1963,1962,1964,1961,5487
20240318,144900,4708300372,1962,1962,1963,1961,6111
20240318,144800,4696313740,1962,1962,1962,1961,2617
20240318,144700,4691179531,1962,1963,1964,1962,10725
20240318,144600,4670132815,1964,1965,1965,1963,1203
20240318,144500,4667770269,1965,1963,1965,1963,3780
20240318,144400,4660348942,1964,1964,1965,1963,946
20240318,144300,4658491624,1965,1964,1965,1963,2480
20240318,144200,4653621327,1965,1967,1968,1964,8800
20240318,144100,4636323627,1968,1969,1969,1967,1456
20240318,144000,4633459381,1968,1968,1969,1968,612
20240318,143900,4632254962,1969,1967,1969,1967,3507
20240318,143800,4625356140,1966,1969,1969,1966,8457
20240318,143700,4608714094,1969,1968,1969,1968,2675
20240318,143600,4603448607,1969,1960,1969,1960,21723
20240318,143500,4560764581,1961,1961,1961,1960,1861
20240318,143400,4557115184,1961,1960,1962,1959,6988
20240318,143300,4543417533,1960,1965,1966,1960,29581
20240318,143200,4485391820,1966,1965,1966,1965,1793
20240318,143100,4481868027,1966,1966,1966,1965,1059
20240318,143000,4479786537,1966,1966,1966,1966,1139
20240318,142900,4477547263,1966,1966,1967,1966,327
20240318,142800,4476904379,1967,1968,1968,1965,10423
20240318,142700,4456414195,1968,1967,1968,1967,10372
20240318,142600,4436008501,1967,1967,1967,1966,4171
20240318,142500,4427805796,1967,1967,1967,1966,1800
20240318,142400,4424266227,1967,1968,1968,1967,2111
20240318,142300,4420113635,1968,1967,1968,1966,14442
20240318,142200,4391705404,1968,1969,1969,1967,2102
20240318,142100,4387568671,1969,1969,1969,1968,10547
20240318,142000,4366802736,1970,1970,1970,1969,3232
20240318,141900,4360438817,1970,1970,1970,1970,17
20240318,141800,4360405327,1969,1972,1972,1969,11521
20240318,141700,4337713129,1972,1971,1972,1970,4055
20240318,141600,4329722064,1971,1972,1972,1971,1301
20240318,141500,4327157493,1972,1972,1972,1972,10
20240318,141400,4327137773,1972,1972,1972,1971,301
20240318,141300,4326544500,1972,1971,1972,1971,441
20240318,141200,4325675288,1972,1971,1972,1971,9
20240318,141100,4325657548,1972,1971,1972,1971,441
20240318,141000,4324787989,1971,1972,1972,1971,510
20240318,140900,4323782277,1972,1970,1973,1970,3205
20240318,140800,4317467920,1971,1971,1971,1971,559
20240318,140700,4316366131,1971,1971,1971,1970,912
20240318,140600,4314568580,1971,1971,1971,1970,6348
20240318,140500,4302058528,1971,1973,1973,1970,7736
20240318,140400,4286807605,1973,1973,1973,1971,4169
20240318,140300,4278586624,1973,1972,1974,1972,1771
20240318,140200,4275091109,1972,1972,1973,1972,3612
20240318,140100,4267967285,1972,1973,1973,1972,1885
20240318,140000,4264249805,1973,1973,1973,1973,4
20240318,135900,4264241913,1973,1973,1973,1973,1
20240318,135800,4264239940,1972,1971,1974,1971,2685
20240318,135700,4258945570,1971,1974,1974,1971,9886
20240318,135600,4239452193,1974,1976,1976,1973,12651
20240318,135500,4214475039,1977,1979,1979,1976,1092
20240318,135400,4212317129,1977,1977,1977,1977,1214
20240318,135300,4209917051,1977,1977,1977,1977,2125
20240318,135200,4205715926,1978,1979,1979,1978,276
20240318,135100,4205169892,1979,1978,1979,1978,1535
20240318,135000,4202133661,1978,1981,1981,1977,23893
20240318,134900,4154831840,1981,1981,1981,1981,60
20240318,134800,4154712980,1980,1980,1980,1980,1
20240318,134700,4154711000,1980,1980,1980,1980,1
20240318,134600,4154709020,1980,1982,1982,1980,6093
20240318,134500,4142633601,1983,1984,1984,1982,2265
20240318,134400,4138143976,1980,1980,1980,1980,0
20240318,134300,4138143976,1980,1980,1980,1980,0
20240318,134200,4138143976,1980,1984,1984,1979,1773
20240318,134100,4134634204,1984,1987,1990,1984,455
20240318,134000,4133729128,1987,1980,1987,1980,418
20240318,133900,4132901479,1980,1980,1980,1979,1047
20240318,133800,4130828964,1978,1978,1978,1978,55
20240318,133700,4130720174,1978,1977,1978,1977,926
20240318,133600,4128889186,1977,1979,1979,1977,3514
20240318,133500,4121939291,1979,1979,1979,1979,4951
20240318,133400,4112141262,1980,1980,1980,1980,1521
20240318,133300,4109129682,1980,1979,1980,1979,85
20240318,133200,4108961392,1981,1983,1983,1979,4332
20240318,133100,4100372664,1985,1979,1985,1979,16343
20240318,133000,4067968341,1981,1978,1981,1978,2123
20240318,132900,4063768788,1978,1979,1979,1978,2166
20240318,132800,4059484339,1979,1979,1979,1979,2821
20240318,132700,4053901580,1979,1979,1979,1979,200
20240318,132600,4053505780,1979,1979,1979,1979,518
20240318,132500,4052480658,1979,1978,1979,1977,638
20240318,132400,4051218693,1978,1978,1979,1978,1056
20240318,132300,4049129873,1978,1979,1979,1977,3982
20240318,132200,4041253091,1980,1981,1981,1980,3408
20240318,132100,4034502719,1982,1982,1982,1982,197
20240318,132000,4034112265,1982,1981,1982,1981,35
20240318,131900,4034042926,1981,1978,1981,1978,2180
20240318,131800,4029728705,1979,1981,1981,1978,7861
20240318,131700,4014163199,1982,1983,1983,1981,5152
20240318,131600,4003947641,1984,1985,1985,1984,6605
20240318,131500,3990842766,1985,1986,1986,1985,4357
20240318,131400,3982192722,1986,1986,1988,1986,2209
20240318,131300,3977805041,1986,1986,1988,1986,702
20240318,131200,3976410669,1986,1986,1986,1986,50
20240318,131100,3976311369,1985,1986,1986,1985,3245
20240318,131000,3969866824,1986,1986,1986,1985,24
20240318,130900,3969819170,1986,1987,1987,1986,601
20240318,130800,3968625049,1985,1985,1985,1984,11654
20240318,130700,3945492090,1985,1987,1990,1985,3185
20240318,130600,3939168319,1987,1985,1990,1985,2002
20240318,130500,3935190072,1985,1988,1988,1984,5875
20240318,130400,3923530423,1987,1985,1990,1985,5936
20240318,130300,3911747455,1985,1990,1990,1985,15154
20240318,130200,3881645309,1990,1991,1991,1990,4306
20240318,130100,3873076318,1991,1991,1991,1991,193
20240318,130000,3872692055,1991,1991,1991,1990,6704
20240318,125900,3859344500,1992,1993,1993,1992,1430
20240318,125800,3856495938,1992,1993,1993,1992,1210
20240318,125700,3854084608,1993,1993,1993,1993,261
20240318,125600,3853564435,1992,1992,1992,1992,1
20240318,125500,3853562443,1992,1993,1993,1992,1112
20240318,125400,3851346627,1993,1993,1993,1993,90
20240318,125300,3851167257,1992,1992,1992,1992,100
20240318,125200,3850968057,1992,1993,1993,1992,5010
20240318,125100,3840987008,1992,1994,1994,1992,1923
20240318,125000,3837154663,1994,1994,1994,1994,1
20240318,124900,3837152669,1993,1994,1995,1993,4247
20240318,124800,3828681390,1993,1992,1993,1992,16915
20240318,124700,3794975138,1993,1993,1993,1993,0
20240318,124600,3794975138,1993,1994,1994,1992,237
20240318,124500,3794502981,1994,1995,1995,1993,556
20240318,124400,3793394852,1995,1994,1995,1993,1611
20240318,124300,3790182766,1995,1996,1996,1994,1737
20240318,124200,3786718092,1999,1996,1999,1994,1195
20240318,124100,3784334470,1995,1992,1995,1992,2642
20240318,124000,3779069765,1994,2000,2000,1991,6733
20240318,123900,3765648620,2000,1994,2000,1994,699
20240318,123800,3764254778,2000,1987,2000,1987,24742
20240318,123700,3714929906,1988,1989,1989,1988,1083
20240318,123600,3712776321,1990,1988,1990,1987,13404
20240318,123500,3686141255,1988,1992,1992,1986,26860
20240318,123400,3632694749,1992,1997,1997,1992,15933
20240318,123300,3600929265,1996,1996,1996,1996,955
20240318,123200,3599023085,1996,1996,1996,1996,201
20240318,123100,3598621889,1996,1996,1996,1996,250
20240318,123000,3598122889,1995,2000,2000,1995,965
20240318,122900,3596195374,1999,1999,1999,1999,195
20240318,122800,3595805569,2000,2000,2000,2000,8
20240318,122700,3595789569,2000,1998,2000,1998,1912
20240318,122600,3591966571,1996,1996,1996,1996,701
20240318,122500,3590567375,1996,1996,1996,1996,5353
20240318,122400,3579882787,1998,1997,1998,1997,5425
20240318,122300,3569043837,1998,1998,1998,1998,71
20240318,122200,3568901979,1996,1995,1996,1995,885
20240318,122100,3567136392,1996,1996,1996,1996,1105
20240318,122000,3564930812,1994,1994,1994,1994,11578
20240318,121900,3541844280,1994,1997,1997,1994,12374
20240318,121800,3517150000,1997,1997,1997,1997,1538
20240318,121700,3514078614,1997,1997,1997,1996,96
20240318,121600,3513886923,1997,1997,1997,1997,339
20240318,121500,3513209940,1996,1996,1996,1996,723
20240318,121400,3511766832,1996,1995,1996,1994,1077
20240318,121300,3509618255,1996,1996,1996,1996,969
20240318,121200,3507684131,1996,1997,1997,1996,1808
20240318,121100,3504075332,1997,1999,1999,1997,8248
20240318,121000,3487600722,2000,1999,2000,1999,31
20240318,120900,3487538727,1999,1999,1999,1999,0
20240318,120800,3487538727,1999,2000,2000,1999,1031
20240318,120700,3485477736,1999,2005,2005,1999,16376
20240318,120600,3452695994,2005,2000,2005,2000,30
20240318,120500,3452635944,1999,1998,1999,1998,13144
20240318,120400,3426361363,1999,2000,2000,1999,9782
20240318,120300,3406797979,2005,2005,2005,2005,1
20240318,120200,3406795974,2005,2005,2005,2000,6875
20240318,120100,3393045859,2000,2000,2000,2000,10000
20240318,120000,3373045859,2000,2000,2000,2000,510
20240318,115900,3372025859,2000,2005,2005,2000,1460
20240318,115800,3369101059,2005,2005,2005,2005,194
20240318,115700,3368712089,2005,2005,2005,2005,31
20240318,115600,3368649934,2005,2000,2005,2000,2355
20240318,115500,3363939759,2005,2000,2005,2000,2206
20240318,115400,3359526734,2000,2000,2000,2000,124
20240318,115300,3359278734,2010,2005,2010,2005,4197
20240318,115200,3350859749,2000,2000,2000,2000,555
20240318,115100,3349749749,2000,2005,2005,2000,3265
20240318,115000,3343204179,2005,2005,2010,2005,597
20240318,114900,3342006694,2005,2010,2010,2005,2350
20240318,114800,3337284944,2010,2005,2010,2005,1035
20240318,114700,3335209719,2010,2010,2015,2010,8811
20240318,114600,3317499604,2010,2010,2010,2010,60
20240318,114500,3317379004,2010,2010,2010,2010,119
20240318,114400,3317139814,2010,2010,2010,2010,6827
20240318,114300,3303417544,2010,2005,2010,2005,1087
20240318,114200,3301232824,2010,2010,2010,2010,4
20240318,114100,3301224784,2010,2005,2010,2005,284
20240318,114000,3300655209,2005,2010,2010,2005,1728
20240318,113900,3297190459,2010,2010,2010,2010,411
20240318,113800,3296364349,2010,2010,2010,2010,8
20240318,113700,3296348269,2005,2010,2010,2005,5010
20240318,113600,3286300444,2010,2010,2010,2010,531
20240318,113500,3285233134,2010,2005,2010,2005,1836
20240318,113400,3281549544,2000,2000,2000,2000,11853
20240318,113300,3257843544,2005,2010,2015,2005,16938
20240318,113200,3223764294,2010,2010,2010,2010,500
20240318,113100,3222759294,2005,2005,2005,2005,61
20240318,113000,3222636989,2010,2010,2010,2010,15095
20240318,112900,3192296039,2005,1998,2005,1997,37388
20240318,112800,3117496141,1998,1999,1999,1998,3954
20240318,112700,3109593993,1999,1999,1999,1998,7236
20240318,112600,3095132714,1999,2000,2000,1999,5580
20240318,112500,3083978194,2000,1998,2000,1998,5367
20240318,112400,3073244495,1999,1998,1999,1998,3235
20240318,112300,3066779808,1998,2000,2000,1998,19042
20240318,112200,3028725018,2000,2005,2005,2000,1330
20240318,112100,3026064933,2005,2005,2005,2005,1318
20240318,112000,3023422343,2005,2000,2005,2000,2186
20240318,111900,3019050338,2000,2000,2000,2000,8376
20240318,111800,3002298338,2000,2005,2005,2000,1287
20240318,111700,2999724053,2005,2005,2005,2005,1105
20240318,111600,2997508528,2005,2005,2005,2005,1707
20240318,111500,2994085993,2010,2015,2015,2005,8870
20240318,111400,2976240893,2015,2005,2015,2005,8916
20240318,111300,2958322243,2010,2010,2015,2010,5832
20240318,111200,2946598148,2015,2000,2015,2000,16456
20240318,111100,2913500388,2010,2005,2010,2000,7947
20240318,111000,2897565628,2005,2010,2010,2005,6924
20240318,110900,2883670533,2010,2005,2015,1998,27853
20240318,110800,2827874094,2005,1997,2005,1997,63735
20240318,110700,2700404720,2000,2005,2005,1997,2668
20240318,110600,2695071236,2005,2005,2005,2000,1358
20240318,110500,2692353446,2005,2000,2005,2000,3110
20240318,110400,2686131681,2000,2005,2005,2000,7628
20240318,110300,2670872576,2000,2000,2005,2000,2191
20240318,110200,2666485936,2005,2005,2005,2000,6943
20240318,110100,2652576096,2000,2000,2000,1997,16261
20240318,110000,2620069811,2000,2005,2005,2000,10656
20240318,105900,2598757676,2005,2005,2005,2005,364
20240318,105800,2598027856,2005,2005,2005,2000,265
20240318,105700,2597497846,2005,2000,2005,2000,12986
20240318,105600,2571525841,2000,1998,2005,1997,13914
20240318,105500,2543703081,1998,1999,2000,1998,6508
20240318,105400,2530698644,2000,1999,2000,1999,20869
20240318,105300,2488961815,2005,1999,2005,1999,4376
20240318,105200,2480197323,1999,1999,1999,1999,6099
20240318,105100,2468005422,1999,1999,1999,1999,1168
20240318,105000,2465670590,1999,1999,2005,1999,3688
20240318,104900,2458284341,2000,2000,2000,1999,767
20240318,104800,2456750622,2000,2005,2010,2000,7910
20240318,104700,2440894292,2010,2005,2010,2000,19366
20240318,104600,2401992997,2005,2000,2005,1998,20814
20240318,104500,2360354239,1998,1994,2000,1994,7764
20240318,104400,2344852891,1995,1995,1995,1994,3543
20240318,104300,2337784846,1995,1997,1999,1994,39103
20240318,104200,2259714636,1997,1996,2000,1996,4550
20240318,104100,2250629285,2000,1999,2000,1996,4692
20240318,104000,2241258923,1997,1997,1999,1997,7023
20240318,103900,2227231866,1997,1997,1998,1996,8539
20240318,103800,2210182489,1997,1999,1999,1997,7120
20240318,103700,2195958090,1999,1999,1999,1998,3742
20240318,103600,2188480196,2000,2000,2005,2000,5387
20240318,103500,2177706166,2005,2005,2005,2000,1852
20240318,103400,2173999026,2005,2010,2015,2005,17913
20240318,103300,2138009071,2010,2010,2015,2010,2551
20240318,103200,2132881406,2015,2015,2015,2010,6629
20240318,103100,2119531611,2015,2010,2015,2005,5069
20240318,103000,2109340001,2010,1999,2020,1999,111264
20240318,102900,1885419856,1999,2000,2000,1997,28684
20240318,102800,1828064146,2000,2005,2005,2000,1951
20240318,102700,1824161856,2005,2005,2005,2000,5472
20240318,102600,1813202571,2010,2010,2010,2010,492
20240318,102500,1812213651,2010,2010,2010,2005,4729
20240318,102400,1802708376,2010,2005,2010,2000,13397
20240318,102300,1775801671,2010,2000,2010,2000,2794
20240318,102200,1770199556,2000,2005,2010,2000,16552
20240318,102100,1737024306,2010,2015,2015,2010,22064
20240318,102000,1692607746,2020,2015,2020,2010,23078
20240318,101900,1646106886,2015,2025,2030,2010,42319
20240318,101800,1560603136,2025,2020,2030,2010,18707
20240318,101700,1522806971,2020,2020,2025,2015,23526
20240318,101600,1475283166,2020,2005,2025,2005,57728
20240318,101500,1358556651,2010,2015,2020,2005,48214
20240318,101400,1261636601,2010,2010,2025,2005,80723
20240318,101300,1098799671,2005,2005,2020,2005,75352
20240318,101200,947154936,2005,2010,2010,2005,20353
20240318,101100,906296591,2010,2005,2015,2005,74573
20240318,101000,756343306,2005,2010,2010,1999,39076
20240318,100900,678115844,2015,1990,2015,1990,60465
20240318,100800,557258424,1988,1983,1989,1983,18462
20240318,100700,520590458,1983,1981,1983,1981,1873
20240318,100600,516877763,1983,1978,1983,1978,3192
20240318,100500,510553187,1978,1981,1982,1975,25533
20240318,100400,460050138,1982,1981,1982,1981,1068
20240318,100300,457934327,1982,1978,1982,1977,1829
20240318,100200,454314055,1980,1980,1982,1980,1126
20240318,100100,452083458,1980,1978,1980,1976,2100
20240318,100000,447926226,1978,1981,1982,1977,6021
20240318,095900,436013237,1981,1980,1981,1980,677
20240318,095800,434672289,1980,1980,1981,1980,211
20240318,095700,434254507,1980,1979,1980,1977,1340
20240318,095600,431602915,1979,1970,1982,1970,26794
20240318,095500,378716709,1970,1971,1971,1970,479
20240318,095400,377772863,1971,1969,1971,1969,725
20240318,095300,376345304,1969,1972,1972,1968,1361
20240318,095200,373665247,1972,1971,1972,1969,1847
20240318,095100,370024657,1972,1971,1972,1971,1891
20240318,095000,366297495,1969,1969,1970,1969,3098
20240318,094900,360196952,1970,1971,1971,1970,1222
20240318,094800,357788609,1971,1971,1971,1971,241
20240318,094700,357313598,1971,1972,1972,1969,6268
20240318,094600,344968423,1972,1971,1972,1971,4655
20240318,094500,335793413,1971,1971,1971,1970,1262
20240318,094400,333306012,1971,1971,1971,1971,567
20240318,094300,332188455,1971,1971,1971,1971,519
20240318,094200,331165506,1971,1971,1971,1969,1888
20240318,094100,327446364,1971,1971,1971,1970,1138
20240318,094000,325204490,1971,1971,1971,1971,34
20240318,093900,325137476,1971,1972,1972,1971,32
20240318,093800,325074385,1972,1972,1972,1972,219
20240318,093700,324642517,1972,1971,1972,1970,2504
20240318,093600,319706684,1971,1972,1972,1970,6878
20240318,093500,306147469,1971,1972,1973,1971,2753
20240318,093400,300719603,1972,1970,1972,1969,4631
20240318,093300,291596182,1970,1969,1970,1969,4876
20240318,093200,281993836,1968,1967,1968,1966,2599
20240318,093100,276882279,1967,1967,1967,1967,287
20240318,093000,276317750,1967,1969,1969,1965,2217
20240318,092900,271959535,1969,1969,1969,1967,2021
20240318,092800,267983988,1967,1970,1970,1967,1121
20240318,092700,265778466,1970,1973,1973,1970,108
20240318,092600,265565663,1973,1970,1973,1970,194
20240318,092500,265183292,1973,1965,1973,1965,65
20240318,092400,265055435,1965,1965,1965,1965,180
20240318,092300,264701735,1964,1967,1967,1964,2493
20240318,092200,259804090,1967,1967,1967,1967,211
20240318,092100,259389053,1966,1964,1967,1963,1237
20240318,092000,256958648,1964,1960,1964,1960,3654
20240318,091900,249795130,1960,1959,1961,1959,4109
20240318,091800,241740894,1959,1960,1961,1956,11053
20240318,091700,220098902,1961,1962,1963,1958,13076
20240318,091600,194465409,1962,1968,1968,1962,14174
20240318,091500,166603250,1969,1971,1972,1969,12002
20240318,091400,142960103,1972,1976,1976,1972,3315
20240318,091300,136420015,1976,1978,1979,1972,868
20240318,091200,134703697,1976,1980,1980,1976,2399
20240318,091100,129954768,1976,1983,1983,1976,1175
20240318,091000,127624856,1983,1974,1984,1971,4375
20240318,090900,118979534,1974,1975,1975,1973,1576
20240318,090800,115869224,1975,1976,1976,1975,7582
20240318,090700,100894474,1976,1976,1976,1976,141
20240318,090600,100615858,1979,1977,1981,1976,7052
20240318,090500,86662146,1977,1976,1977,1973,412
20240318,090400,85847765,1976,1977,1977,1970,2723
20240318,090300,80481653,1978,1978,1978,1978,75
20240318,090200,80333303,1979,1970,1979,1970,6888
20240318,090100,66749758,1970,1973,1973,1970,2636
20240318,090000,61554568,1972,1980,1981,1972,31085