KissMeData/001470/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183300,15103217884,2000,2000,2000,2000,154029
20240328,183200,15103217884,2000,2000,2000,2000,0
20240328,183100,15103217884,2000,2000,2000,2000,0
20240328,183000,15103217884,2000,2000,2000,2000,0
20240328,182900,15103217884,2000,2000,2000,2000,0
20240328,182800,15103217884,2000,2000,2000,2000,0
20240328,182700,15103217884,2000,2000,2000,2000,0
20240328,182600,15103217884,2000,2000,2000,2000,0
20240328,182500,15103217884,2000,2000,2000,2000,0
20240328,182400,15103217884,2000,2000,2000,2000,0
20240328,182300,15103217884,2000,2000,2000,2000,0
20240328,182200,15103217884,2000,2000,2000,2000,0
20240328,182100,15103217884,2000,2000,2000,2000,0
20240328,182000,15103217884,2000,2000,2000,2000,0
20240328,181900,15103217884,2000,2000,2000,2000,0
20240328,181800,15103217884,2000,2000,2000,2000,0
20240328,181700,15103217884,2000,2000,2000,2000,0
20240328,181600,15103217884,2000,2000,2000,2000,0
20240328,181500,15103217884,2000,2000,2000,2000,0
20240328,181400,15103217884,2000,2000,2000,2000,0
20240328,181300,15103217884,2000,2000,2000,2000,0
20240328,181200,15103217884,2000,2000,2000,2000,0
20240328,181100,15103217884,2000,2000,2000,2000,0
20240328,181000,15103217884,2000,2000,2000,2000,0
20240328,180900,15103217884,2000,2000,2000,2000,0
20240328,180800,15103217884,2000,2000,2000,2000,0
20240328,180700,15103217884,2000,2000,2000,2000,0
20240328,180600,15103217884,2000,2000,2000,2000,0
20240328,180500,15103217884,2000,2000,2000,2000,0
20240328,180400,15103217884,2000,2000,2000,2000,0
20240328,180300,15103217884,2000,2000,2000,2000,154029
20240328,180200,15103217884,2000,2000,2000,2000,0
20240328,180100,15103217884,2000,2000,2000,2000,0
20240328,180000,15103217884,2000,2000,2000,2000,0
20240328,175900,15103217884,2000,2000,2000,2000,0
20240328,175800,15103217884,2000,2000,2000,2000,0
20240328,175700,15103217884,2000,2000,2000,2000,0
20240328,175600,15103217884,2000,2000,2000,2000,0
20240328,175500,15103217884,2000,2000,2000,2000,0
20240328,175400,15103217884,2000,2000,2000,2000,0
20240328,175300,15103217884,2000,2000,2000,2000,0
20240328,175200,15103217884,2000,2000,2000,2000,0
20240328,175100,15103217884,2000,2000,2000,2000,0
20240328,175000,15103217884,2000,2000,2000,2000,0
20240328,174900,15103217884,2000,2000,2000,2000,0
20240328,174800,15103217884,2000,2000,2000,2000,0
20240328,174700,15103217884,2000,2000,2000,2000,0
20240328,174600,15103217884,2000,2000,2000,2000,0
20240328,174500,15103217884,2000,2000,2000,2000,0
20240328,174400,15103217884,2000,2000,2000,2000,0
20240328,174300,15103217884,2000,2000,2000,2000,0
20240328,174200,15103217884,2000,2000,2000,2000,0
20240328,174100,15103217884,2000,2000,2000,2000,0
20240328,174000,15103217884,2000,2000,2000,2000,0
20240328,173900,15103217884,2000,2000,2000,2000,0
20240328,173800,15103217884,2000,2000,2000,2000,0
20240328,173700,15103217884,2000,2000,2000,2000,0
20240328,173600,15103217884,2000,2000,2000,2000,0
20240328,173500,15103217884,2000,2000,2000,2000,0
20240328,173400,15103217884,2000,2000,2000,2000,0
20240328,173300,15103217884,2000,2000,2000,2000,154029
20240328,173200,15103217884,2000,2000,2000,2000,0
20240328,173100,15103217884,2000,2000,2000,2000,0
20240328,173000,15103217884,2000,2000,2000,2000,0
20240328,172900,15103217884,2000,2000,2000,2000,0
20240328,172800,15103217884,2000,2000,2000,2000,0
20240328,172700,15103217884,2000,2000,2000,2000,0
20240328,172600,15103217884,2000,2000,2000,2000,0
20240328,172500,15103217884,2000,2000,2000,2000,0
20240328,172400,15103217884,2000,2000,2000,2000,0
20240328,172300,15103217884,2000,2000,2000,2000,0
20240328,172200,15103217884,2000,2000,2000,2000,0
20240328,172100,15103217884,2000,2000,2000,2000,0
20240328,172000,15103217884,2000,2000,2000,2000,0
20240328,171900,15103217884,2000,2000,2000,2000,0
20240328,171800,15103217884,2000,2000,2000,2000,0
20240328,171700,15103217884,2000,2000,2000,2000,0
20240328,171600,15103217884,2000,2000,2000,2000,0
20240328,171500,15103217884,2000,2000,2000,2000,0
20240328,171400,15103217884,2000,2000,2000,2000,0
20240328,171300,15103217884,2000,2000,2000,2000,0
20240328,171200,15103217884,2000,2000,2000,2000,0
20240328,171100,15103217884,2000,2000,2000,2000,0
20240328,171000,15103217884,2000,2000,2000,2000,0
20240328,170900,15103217884,2000,2000,2000,2000,0
20240328,170800,15103217884,2000,2000,2000,2000,0
20240328,170700,15103217884,2000,2000,2000,2000,0
20240328,170600,15103217884,2000,2000,2000,2000,0
20240328,170500,15103217884,2000,2000,2000,2000,0
20240328,170400,15103217884,2000,2000,2000,2000,0
20240328,170300,15103217884,2000,2000,2000,2000,154029
20240328,170200,15103217884,2000,2000,2000,2000,0
20240328,170100,15103217884,2000,2000,2000,2000,0
20240328,170000,15103217884,2000,2000,2000,2000,0
20240328,165900,15103217884,2000,2000,2000,2000,0
20240328,165800,15103217884,2000,2000,2000,2000,0
20240328,165700,15103217884,2000,2000,2000,2000,0
20240328,165600,15103217884,2000,2000,2000,2000,0
20240328,165500,15103217884,2000,2000,2000,2000,0
20240328,165400,15103217884,2000,2000,2000,2000,0
20240328,165300,15103217884,2000,2000,2000,2000,0
20240328,165200,15103217884,2000,2000,2000,2000,0
20240328,165100,15103217884,2000,2000,2000,2000,0
20240328,165000,15103217884,2000,2000,2000,2000,0
20240328,164900,15103217884,2000,2000,2000,2000,0
20240328,164800,15103217884,2000,2000,2000,2000,0
20240328,164700,15103217884,2000,2000,2000,2000,0
20240328,164600,15103217884,2000,2000,2000,2000,0
20240328,164500,15103217884,2000,2000,2000,2000,0
20240328,164400,15103217884,2000,2000,2000,2000,0
20240328,164300,15103217884,2000,2000,2000,2000,0
20240328,164200,15103217884,2000,2000,2000,2000,0
20240328,164100,15103217884,2000,2000,2000,2000,0
20240328,164000,15103217884,2000,2000,2000,2000,0
20240328,163900,15103217884,2000,2000,2000,2000,0
20240328,163800,15103217884,2000,2000,2000,2000,0
20240328,163700,15103217884,2000,2000,2000,2000,0
20240328,163600,15103217884,2000,2000,2000,2000,0
20240328,163500,15103217884,2000,2000,2000,2000,0
20240328,163400,15103217884,2000,2000,2000,2000,0
20240328,163300,15103217884,2000,2000,2000,2000,154029
20240328,163200,15103217884,2000,2000,2000,2000,0
20240328,163100,15103217884,2000,2000,2000,2000,0
20240328,163000,15103217884,2000,2000,2000,2000,0
20240328,162900,15103217884,2000,2000,2000,2000,0
20240328,162800,15103217884,2000,2000,2000,2000,0
20240328,162700,15103217884,2000,2000,2000,2000,0
20240328,162600,15103217884,2000,2000,2000,2000,0
20240328,162500,15103217884,2000,2000,2000,2000,0
20240328,162400,15103217884,2000,2000,2000,2000,0
20240328,162300,15103217884,2000,2000,2000,2000,0
20240328,162200,15103217884,2000,2000,2000,2000,0
20240328,162100,15103217884,2000,2000,2000,2000,0
20240328,162000,15103217884,2000,2000,2000,2000,0
20240328,161900,15103217884,2000,2000,2000,2000,0
20240328,161800,15103217884,2000,2000,2000,2000,0
20240328,161700,15103217884,2000,2000,2000,2000,0
20240328,161600,15103217884,2000,2000,2000,2000,0
20240328,161500,15103217884,2000,2000,2000,2000,0
20240328,161400,15103217884,2000,2000,2000,2000,0
20240328,161300,15103217884,2000,2000,2000,2000,0
20240328,161200,15103217884,2000,2000,2000,2000,0
20240328,161100,15103217884,2000,2000,2000,2000,0
20240328,161000,15103217884,2000,2000,2000,2000,0
20240328,160900,15103217884,2000,2000,2000,2000,0
20240328,160800,15103217884,2000,2000,2000,2000,0
20240328,160700,15103217884,2000,2000,2000,2000,0
20240328,160600,15103217884,2000,2000,2000,2000,0
20240328,160500,15103217884,2000,2000,2000,2000,0
20240328,160400,15103217884,2000,2000,2000,2000,0
20240328,160300,15103217884,2000,2000,2000,2000,154029
20240328,160200,15103217884,2000,2000,2000,2000,0
20240328,160100,15103217884,2000,2000,2000,2000,0
20240328,160000,15103217884,2000,2000,2000,2000,0
20240328,155900,15103217884,2000,2000,2000,2000,0
20240328,155800,15103217884,2000,2000,2000,2000,0
20240328,155700,15103217884,2000,2000,2000,2000,0
20240328,155600,15103217884,2000,2000,2000,2000,0
20240328,155500,15103217884,2000,2000,2000,2000,0
20240328,155400,15103217884,2000,2000,2000,2000,0
20240328,155300,15103217884,2000,2000,2000,2000,0
20240328,155200,15103217884,2000,2000,2000,2000,0
20240328,155100,15103217884,2000,2000,2000,2000,0
20240328,155000,15103217884,2000,2000,2000,2000,0
20240328,154900,15103217884,2000,2000,2000,2000,0
20240328,154800,15103217884,2000,2000,2000,2000,0
20240328,154700,15103217884,2000,2000,2000,2000,0
20240328,154600,15103217884,2000,2000,2000,2000,0
20240328,154500,15103217884,2000,2000,2000,2000,0
20240328,154400,15103217884,2000,2000,2000,2000,0
20240328,154300,15103217884,2000,2000,2000,2000,0
20240328,154200,15103217884,2000,2000,2000,2000,0
20240328,154100,15103217884,2000,2000,2000,2000,0
20240328,154000,15103217884,2000,2000,2000,2000,0
20240328,153900,15103217884,2000,2000,2000,2000,0
20240328,153800,15103217884,2000,2000,2000,2000,0
20240328,153700,15103217884,2000,2000,2000,2000,0
20240328,153600,15103217884,2000,2000,2000,2000,0
20240328,153500,15103217884,2000,2000,2000,2000,0
20240328,153400,15103217884,2000,2000,2000,2000,0
20240328,153300,15103217884,2000,2000,2000,2000,154029
20240328,153200,15103217884,2000,2000,2000,2000,0
20240328,153100,15103217884,2000,2000,2000,2000,0
20240328,153000,15103217884,2000,2000,2000,2000,154029
20240328,152900,14795159884,2000,2000,2000,2000,0
20240328,152800,14795159884,2000,2000,2000,2000,0
20240328,152700,14795159884,2000,2000,2000,2000,0
20240328,152600,14795159884,2000,2000,2000,2000,0
20240328,152500,14795159884,2000,2000,2000,2000,0
20240328,152400,14795159884,2000,2000,2000,2000,0
20240328,152300,14795159884,2000,2000,2000,2000,0
20240328,152200,14795159884,2000,2000,2000,2000,0
20240328,152100,14795159884,2000,2000,2000,2000,0
20240328,152000,14795159884,2000,2000,2000,2000,0
20240328,151900,14795159884,2000,2000,2005,2000,15441
20240328,151800,14764264869,2005,2005,2005,1999,13678
20240328,151700,14736869757,2005,2000,2005,1999,13200
20240328,151600,14710453852,1999,1999,2000,1998,32810
20240328,151500,14644860377,1999,1999,1999,1998,21792
20240328,151400,14601298839,1998,1999,1999,1998,2595
20240328,151300,14596112119,1999,1999,2000,1998,9975
20240328,151200,14576172690,1999,2000,2005,1998,20050
20240328,151100,14536084116,2000,2005,2010,1999,17357
20240328,151000,14501332727,2005,2005,2010,1998,53187
20240328,150900,14394896384,2005,2000,2005,2000,2571
20240328,150800,14389749884,2005,2005,2010,1999,40913
20240328,150700,14307784436,2010,2010,2015,2005,39529
20240328,150600,14228483796,2010,2005,2015,2000,25766
20240328,150500,14176736746,2010,1990,2010,1989,66322
20240328,150400,14044266774,1990,1991,1991,1989,5786
20240328,150300,14032752823,1991,1986,1991,1986,10642
20240328,150200,14011590855,1988,1985,1988,1985,8105
20240328,150100,13995494032,1985,1984,1986,1984,21416
20240328,150000,13952993013,1985,1981,1986,1981,9784
20240328,145900,13933582425,1984,1982,1984,1981,4043
20240328,145800,13925572282,1981,1981,1984,1980,4796
20240328,145700,13916072369,1980,1981,1983,1980,12994
20240328,145600,13890333822,1979,1980,1981,1979,6493
20240328,145500,13877479168,1981,1981,1981,1979,15872
20240328,145400,13846057597,1981,1983,1983,1981,2289
20240328,145300,13841521971,1979,1983,1984,1979,14646
20240328,145200,13812500909,1983,1984,1985,1983,8394
20240328,145100,13795848415,1984,1986,1986,1983,15255
20240328,145000,13765595597,1983,1985,1986,1983,3606
20240328,144900,13758442389,1984,1984,1985,1984,6251
20240328,144800,13746038673,1984,1983,1985,1983,4937
20240328,144700,13736248197,1983,1985,1985,1983,4443
20240328,144600,13727436632,1983,1983,1985,1983,8320
20240328,144500,13710937776,1983,1985,1987,1983,11240
20240328,144400,13688618693,1985,1983,1985,1982,12453
20240328,144300,13663928628,1982,1982,1983,1981,1151
20240328,144200,13661647346,1981,1980,1982,1979,16193
20240328,144100,13629580300,1979,1979,1979,1978,2752
20240328,144000,13624134142,1979,1978,1979,1978,3769
20240328,143900,13616678959,1978,1980,1980,1978,5556
20240328,143800,13605688427,1979,1980,1980,1979,7719
20240328,143700,13590411711,1980,1980,1980,1979,9779
20240328,143600,13571051794,1980,1980,1980,1979,3531
20240328,143500,13564060531,1980,1979,1980,1979,5090
20240328,143400,13553982362,1980,1979,1980,1979,3801
20240328,143300,13546457600,1979,1978,1980,1978,994
20240328,143200,13544490763,1978,1981,1981,1978,2647
20240328,143100,13539250566,1981,1979,1981,1979,2128
20240328,143000,13535039034,1978,1981,1981,1977,16511
20240328,142900,13502361817,1980,1982,1982,1980,10146
20240328,142800,13482265675,1982,1982,1982,1982,2016
20240328,142700,13478269963,1982,1981,1983,1980,8826
20240328,142600,13460790504,1981,1981,1981,1980,2770
20240328,142500,13455303907,1981,1981,1981,1980,10620
20240328,142400,13434269689,1980,1979,1983,1979,4156
20240328,142300,13426037366,1978,1979,1979,1978,1066
20240328,142200,13423927907,1978,1980,1980,1978,14737
20240328,142100,13394766785,1980,1981,1981,1980,1405
20240328,142000,13391983875,1980,1980,1983,1979,2922
20240328,141900,13386197686,1980,1980,1980,1979,3631
20240328,141800,13379011289,1979,1979,1979,1978,4909
20240328,141700,13369296969,1979,1981,1981,1978,3754
20240328,141600,13361867602,1981,1983,1983,1980,389
20240328,141500,13361096656,1982,1982,1983,1982,207
20240328,141400,13360686381,1982,1980,1983,1976,3457
20240328,141300,13353841941,1979,1980,1980,1976,7016
20240328,141200,13339967328,1980,1978,1980,1978,3818
20240328,141100,13332407702,1976,1976,1979,1975,12927
20240328,141000,13306845382,1976,1976,1976,1975,1509
20240328,140900,13303864283,1976,1975,1976,1974,4002
20240328,140800,13295960634,1975,1976,1976,1975,2762
20240328,140700,13290504619,1975,1976,1977,1975,12040
20240328,140600,13266713760,1977,1979,1979,1977,11007
20240328,140500,13244950550,1978,1979,1980,1978,11638
20240328,140400,13221918837,1979,1980,1980,1979,7745
20240328,140300,13206591236,1980,1982,1982,1979,17507
20240328,140200,13171930088,1982,1981,1982,1980,4589
20240328,140100,13162837669,1980,1980,1983,1980,2332
20240328,140000,13158220006,1980,1979,1982,1979,12160
20240328,135900,13134144192,1979,1978,1979,1976,6284
20240328,135800,13121716171,1978,1978,1978,1977,1569
20240328,135700,13118612849,1978,1977,1978,1977,2948
20240328,135600,13112782829,1977,1973,1977,1973,16164
20240328,135500,13080864245,1974,1975,1975,1973,21344
20240328,135400,13038741872,1975,1977,1977,1975,12365
20240328,135300,13014312931,1976,1980,1980,1976,13044
20240328,135200,12988521800,1980,1978,1980,1978,2656
20240328,135100,12983266010,1978,1981,1981,1977,17751
20240328,135000,12948149811,1980,1979,1981,1978,7445
20240328,134900,12933416249,1979,1978,1980,1975,26328
20240328,134800,12881340078,1977,1980,1980,1977,12239
20240328,134700,12857124571,1980,1984,1984,1979,30974
20240328,134600,12795778110,1984,1986,1987,1984,8596
20240328,134500,12778713129,1986,1986,1987,1985,4159
20240328,134400,12770452910,1986,1988,1988,1985,20496
20240328,134300,12729756520,1988,1987,1989,1985,18796
20240328,134200,12692419045,1987,1988,1989,1986,9786
20240328,134100,12672975427,1989,1989,1989,1987,10735
20240328,134000,12651633109,1989,1989,1990,1988,7963
20240328,133900,12635797175,1990,1991,1992,1989,28368
20240328,133800,12579335415,1992,1993,1993,1992,27748
20240328,133700,12524049571,1993,1995,1995,1993,7773
20240328,133600,12508556888,1993,1994,1995,1993,5638
20240328,133500,12497317792,1995,2000,2000,1995,7332
20240328,133400,12482676841,2000,1999,2005,1999,2072
20240328,133300,12478532910,1999,1998,2000,1996,12933
20240328,133200,12452679706,1998,1993,1998,1992,12513
20240328,133100,12427729350,1997,1997,1999,1994,25498
20240328,133000,12376874270,1996,1995,1997,1995,2335
20240328,132900,12372213947,1995,1996,1997,1995,9351
20240328,132800,12353557765,1995,1997,1997,1995,12887
20240328,132700,12327841899,1999,1996,2000,1996,6234
20240328,132600,12315398545,2000,1999,2000,1996,42141
20240328,132500,12231214457,2000,2000,2005,1999,1303
20240328,132400,12228608670,2005,2005,2005,1999,2222
20240328,132300,12224165146,2000,2005,2005,2000,14971
20240328,132200,12194223116,2000,2005,2005,2000,5872
20240328,132100,12182476491,2005,2005,2005,2000,711
20240328,132000,12181053836,2000,2000,2005,2000,2186
20240328,131900,12176673571,2005,2000,2005,2000,3023
20240328,131800,12170624796,2005,2005,2010,2000,5593
20240328,131700,12159436021,2005,2005,2005,2005,391
20240328,131600,12158652066,2005,2010,2010,2005,4088
20240328,131500,12150455611,2010,2010,2010,2005,1881
20240328,131400,12146684196,2010,2005,2010,2005,514
20240328,131300,12145651111,2010,2005,2010,2005,1101
20240328,131200,12143443006,2000,2010,2010,2000,4921
20240328,131100,12133562641,2000,2000,2010,2000,2587
20240328,131000,12128380786,2000,2005,2010,2000,6097
20240328,130900,12116157326,2005,2005,2010,2000,722
20240328,130800,12114709881,2000,2000,2010,2000,20478
20240328,130700,12073712451,2000,2000,2000,1999,587
20240328,130600,12072539018,1999,2000,2000,1999,3461
20240328,130500,12065619562,2000,2000,2000,1999,102
20240328,130400,12065415565,2000,2000,2000,1999,2177
20240328,130300,12061063696,2000,1998,2000,1998,4822
20240328,130200,12051425468,1998,1999,1999,1998,25841
20240328,130100,11999791746,1999,1999,2000,1999,4052
20240328,130000,11991691712,1999,1999,1999,1999,2949
20240328,125900,11985796661,1999,1999,1999,1998,14426
20240328,125800,11956964846,1999,1998,1999,1998,8868
20240328,125700,11939245738,1998,2000,2000,1998,16965
20240328,125600,11905339236,1999,2000,2000,1999,10919
20240328,125500,11883508881,2005,2005,2005,2000,12398
20240328,125400,11858709066,2005,2000,2005,2000,7611
20240328,125300,11843457421,2005,2000,2005,2000,4020
20240328,125200,11835415396,2000,2000,2000,1999,24829
20240328,125100,11785765315,2000,2000,2000,1999,63926
20240328,125000,11657916701,2000,2005,2005,2000,2752
20240328,124900,11652409216,2005,2005,2005,2005,2048
20240328,124800,11648302976,2005,2005,2005,2005,11095
20240328,124700,11626057501,2005,2005,2010,2005,11502
20240328,124600,11602995466,2010,2010,2010,2005,3614
20240328,124500,11595745401,2010,2015,2015,2010,6563
20240328,124400,11582552381,2015,2010,2015,2005,7268
20240328,124300,11567943856,2010,2010,2010,2005,1035
20240328,124200,11565863511,2010,2010,2015,2005,4222
20240328,124100,11557381556,2015,2010,2015,2010,2656
20240328,124000,11552037486,2010,2010,2015,2010,3304
20240328,123900,11545383866,2010,2015,2015,2005,3562
20240328,123800,11538210491,2020,2005,2020,2000,22189
20240328,123700,11493553071,2005,2010,2010,2005,5277
20240328,123600,11482967156,2005,2010,2010,2005,5666
20240328,123500,11471601651,2010,2010,2015,2005,10477
20240328,123400,11450535436,2010,2005,2010,2005,3346
20240328,123300,11443825441,2005,2010,2010,2005,3254
20240328,123200,11437294621,2010,2005,2010,2005,2717
20240328,123100,11431840501,2005,2005,2005,2000,3571
20240328,123000,11424688601,2000,2010,2010,2000,23523
20240328,122900,11377536226,2010,2005,2010,2005,1476
20240328,122800,11374576101,2005,2010,2010,2005,3770
20240328,122700,11367015506,2010,2010,2015,2010,23508
20240328,122600,11319763326,2015,2015,2015,2010,8745
20240328,122500,11302185231,2010,2010,2015,2010,7619
20240328,122400,11286870066,2010,2015,2020,2010,2713
20240328,122300,11281403526,2015,2015,2020,2010,13493
20240328,122200,11254218301,2015,2020,2020,2015,16681
20240328,122100,11220605651,2020,2015,2020,2010,26055
20240328,122000,11168117491,2015,2030,2030,2015,75961
20240328,121900,11014537536,2025,2030,2040,2020,103831
20240328,121800,10804026586,2035,2025,2035,2020,102673
20240328,121700,10596066971,2020,2015,2025,2015,20564
20240328,121600,10554427296,2025,2010,2025,2010,55948
20240328,121500,10441574441,2010,2010,2015,2010,7116
20240328,121400,10427271271,2015,2010,2015,2010,1220
20240328,121300,10424818511,2010,2015,2015,2010,2869
20240328,121200,10419051501,2015,2015,2015,2015,751
20240328,121100,10417538236,2015,2015,2015,2010,6979
20240328,121000,10403483176,2015,2015,2015,2010,16283
20240328,120900,10370752931,2010,2015,2015,2010,11148
20240328,120800,10348330146,2010,2010,2015,2010,2830
20240328,120700,10342635596,2010,2010,2015,2010,29115
20240328,120600,10284107941,2005,2010,2010,2005,3833
20240328,120500,10276410901,2005,2005,2010,2005,24836
20240328,120400,10226612576,2005,2000,2005,2000,1976
20240328,120300,10222656286,2000,2000,2005,2000,3073
20240328,120200,10216504841,2000,2000,2005,2000,10160
20240328,120100,10196175391,2005,2005,2005,2000,5976
20240328,120000,10184209321,2005,2005,2005,2000,7957
20240328,115900,10168255896,2005,2005,2005,2000,1861
20240328,115800,10164524876,2005,2000,2005,2000,2237
20240328,115700,10160050621,2000,2005,2005,2000,4668
20240328,115600,10150714291,2005,2000,2005,2000,4468
20240328,115500,10141761706,2000,2000,2005,2000,11158
20240328,115400,10119444461,2005,2010,2010,2000,21969
20240328,115300,10075468166,2005,2005,2010,2000,4220
20240328,115200,10067007856,2005,2005,2010,2000,13260
20240328,115100,10040454896,2005,2010,2010,2000,29476
20240328,115000,9981431141,2010,2010,2010,2005,1335
20240328,114900,9978752251,2005,2005,2010,2005,4655
20240328,114800,9969418291,2010,2005,2010,2005,1676
20240328,114700,9966057861,2010,2005,2010,2000,6723
20240328,114600,9952577171,2005,2005,2005,2000,2925
20240328,114500,9946717226,2005,2005,2010,2000,47838
20240328,114400,9850883066,2005,2015,2015,2005,31674
20240328,114300,9787180336,2015,2015,2020,2015,7241
20240328,114200,9772586826,2015,2015,2020,2010,17817
20240328,114100,9736685526,2015,2015,2020,2015,14658
20240328,114000,9707146791,2015,2015,2020,2015,13670
20240328,113900,9679601551,2015,2010,2015,2010,14625
20240328,113800,9650144841,2010,2005,2010,2005,25146
20240328,113700,9599622781,2010,2005,2010,2005,17088
20240328,113600,9565339021,2010,2010,2010,2005,9727
20240328,113500,9545797391,2005,2010,2010,2005,8305
20240328,113400,9529124226,2005,2005,2010,2005,7797
20240328,113300,9513482691,2010,2010,2010,2005,24748
20240328,113200,9463816451,2010,2010,2015,2010,24390
20240328,113100,9414791951,2005,2005,2010,2000,23739
20240328,113000,9367211481,2005,1999,2005,1999,16527
20240328,112900,9334142583,2000,2000,2005,1999,22360
20240328,112800,9289427245,2005,2005,2010,1999,28455
20240328,112700,9232395324,2000,2015,2015,1994,98338
20240328,112600,9035549819,2015,2020,2020,2010,36284
20240328,112500,8962474399,2020,2030,2030,2015,65504
20240328,112400,8829983574,2030,2015,2030,2005,47454
20240328,112300,8734203279,2015,2045,2050,2000,257868
20240328,112200,8213745649,2040,2075,2085,2030,402789
20240328,112100,7384512659,2075,2020,2075,2015,243516
20240328,112000,6886804489,2020,1991,2025,1990,134683
20240328,111900,6616784403,1991,1988,1992,1988,79805
20240328,111800,6457936892,1987,1976,1987,1976,15784
20240328,111700,6426688694,1977,1973,1977,1971,13759
20240328,111600,6399527751,1974,1970,1974,1969,39155
20240328,111500,6322361344,1970,1968,1970,1966,12578
20240328,111400,6297600454,1968,1970,1970,1965,3066
20240328,111300,6291560704,1970,1962,1970,1961,30756
20240328,111200,6231112611,1962,1961,1962,1960,7125
20240328,111100,6217145054,1961,1961,1961,1960,5355
20240328,111000,6206648923,1961,1960,1961,1960,123
20240328,110900,6206407724,1960,1961,1962,1960,4529
20240328,110800,6197526457,1961,1960,1961,1960,2265
20240328,110700,6193085880,1960,1960,1960,1959,2320
20240328,110600,6188539086,1960,1960,1960,1960,4232
20240328,110500,6180244366,1960,1960,1960,1959,3215
20240328,110400,6173943024,1960,1960,1960,1959,144
20240328,110300,6173660884,1960,1960,1960,1959,11707
20240328,110200,6150715364,1960,1960,1961,1960,6298
20240328,110100,6138371279,1960,1960,1961,1959,8055
20240328,110000,6122580091,1958,1959,1960,1958,4189
20240328,105900,6114374926,1959,1959,1959,1958,4048
20240328,105800,6106444895,1959,1959,1960,1957,3289
20240328,105700,6100003290,1959,1958,1959,1958,2014
20240328,105600,6096059364,1958,1958,1959,1958,3071
20240328,105500,6090046239,1959,1961,1961,1959,3444
20240328,105400,6083299413,1962,1964,1964,1955,5353
20240328,105300,6072820598,1965,1955,1966,1955,34183
20240328,105200,6005824396,1955,1955,1956,1955,6568
20240328,105100,5992983925,1955,1955,1955,1954,5017
20240328,105000,5983176720,1955,1954,1955,1953,2146
20240328,104900,5978984420,1954,1952,1954,1952,5615
20240328,104800,5968021603,1953,1952,1953,1951,21874
20240328,104700,5925330588,1952,1952,1952,1952,3455
20240328,104600,5918586428,1952,1952,1952,1951,6152
20240328,104500,5906579929,1952,1951,1952,1951,8039
20240328,104400,5890895583,1951,1952,1952,1950,26579
20240328,104300,5839042174,1952,1952,1952,1951,3260
20240328,104200,5832678764,1952,1952,1952,1951,2274
20240328,104100,5828239919,1952,1951,1952,1951,6645
20240328,104000,5815275255,1951,1952,1952,1951,11734
20240328,103900,5792382091,1952,1951,1952,1951,26906
20240328,103800,5739863623,1952,1951,1952,1950,3199
20240328,103700,5733621318,1950,1951,1952,1950,14310
20240328,103600,5705704330,1951,1952,1952,1950,14466
20240328,103500,5677488239,1951,1951,1951,1951,17122
20240328,103400,5644083217,1951,1951,1951,1950,33145
20240328,103300,5579439883,1951,1951,1952,1950,22953
20240328,103200,5534660030,1951,1953,1955,1950,39977
20240328,103100,5456657034,1953,1953,1955,1952,4672
20240328,103000,5447535402,1953,1952,1953,1952,4844
20240328,102900,5438075120,1952,1952,1953,1952,14796
20240328,102800,5409186024,1952,1952,1953,1952,17444
20240328,102700,5375134732,1953,1953,1953,1952,6549
20240328,102600,5362347343,1953,1953,1953,1951,9859
20240328,102500,5343103606,1953,1956,1956,1952,7810
20240328,102400,5327834666,1955,1956,1956,1953,18323
20240328,102300,5292026402,1956,1956,1956,1955,3968
20240328,102200,5284265954,1956,1958,1958,1955,27001
20240328,102100,5231468612,1955,1960,1960,1955,2760
20240328,102000,5226069277,1960,1957,1960,1955,21750
20240328,101900,5183525690,1957,1963,1964,1957,62323
20240328,101800,5061363803,1963,1964,1964,1963,7117
20240328,101700,5047390330,1964,1965,1965,1964,9858
20240328,101600,5028022661,1965,1964,1965,1963,4497
20240328,101500,5019190142,1964,1964,1967,1962,9600
20240328,101400,5000333002,1962,1960,1965,1960,7790
20240328,101300,4985045002,1962,1964,1967,1958,31986
20240328,101200,4922273203,1964,1968,1968,1964,26644
20240328,101100,4869884441,1968,1962,1970,1962,11177
20240328,101000,4847885075,1962,1957,1962,1956,21207
20240328,100900,4806335314,1956,1958,1958,1955,21585
20240328,100800,4764099874,1958,1956,1958,1955,11366
20240328,100700,4741867037,1956,1957,1957,1955,6766
20240328,100600,4728634142,1957,1958,1959,1957,9269
20240328,100500,4710487652,1958,1959,1960,1958,7315
20240328,100400,4696159509,1959,1967,1967,1958,24164
20240328,100300,4648827427,1960,1969,1969,1959,32315
20240328,100200,4585435225,1969,1970,1970,1967,6296
20240328,100100,4573045234,1970,1970,1972,1970,26539
20240328,100000,4520761754,1970,1972,1972,1962,13544
20240328,095900,4494094641,1972,1966,1974,1965,45043
20240328,095800,4405394595,1966,1963,1967,1962,24913
20240328,095700,4356442244,1962,1960,1962,1960,6390
20240328,095600,4343913843,1959,1960,1962,1959,10288
20240328,095500,4323745622,1960,1962,1962,1959,2447
20240328,095400,4318947962,1962,1958,1967,1956,54089
20240328,095300,4212926948,1958,1959,1959,1958,9371
20240328,095200,4194577815,1959,1957,1959,1957,3949
20240328,095100,4186844733,1958,1958,1958,1957,6906
20240328,095000,4173326330,1958,1958,1959,1957,14679
20240328,094900,4144589574,1957,1953,1957,1953,26018
20240328,094800,4093750349,1954,1954,1954,1951,8377
20240328,094700,4077393309,1954,1952,1954,1951,27928
20240328,094600,4022843226,1951,1947,1952,1946,25379
20240328,094500,3973357454,1947,1944,1952,1943,41572
20240328,094400,3892402033,1944,1941,1944,1940,30032
20240328,094300,3834102275,1940,1948,1948,1940,13441
20240328,094200,3808007374,1948,1945,1949,1939,52624
20240328,094100,3705771854,1946,1948,1949,1945,25782
20240328,094000,3655598835,1949,1950,1950,1948,8487
20240328,093900,3639062337,1950,1957,1957,1949,13003
20240328,093800,3613702563,1950,1953,1959,1950,61145
20240328,093700,3494349666,1953,1955,1955,1950,36413
20240328,093600,3423275962,1955,1955,1955,1954,6637
20240328,093500,3410305763,1955,1956,1957,1954,11409
20240328,093400,3387997512,1956,1957,1957,1954,5220
20240328,093300,3377788900,1957,1954,1957,1954,16102
20240328,093200,3346308265,1955,1958,1958,1954,11235
20240328,093100,3324334469,1958,1958,1959,1957,6466
20240328,093000,3311674241,1958,1965,1965,1956,6996
20240328,092900,3297967086,1965,1964,1965,1950,22193
20240328,092800,3254529403,1963,1952,1964,1952,61644
20240328,092700,3133843280,1952,1949,1953,1942,21417
20240328,092600,3092084560,1949,1939,1950,1938,60029
20240328,092500,2975551825,1939,1939,1940,1938,21176
20240328,092400,2934490462,1939,1940,1940,1938,48579
20240328,092300,2840293978,1940,1938,1940,1938,14459
20240328,092200,2812250853,1939,1940,1940,1938,12092
20240328,092100,2788805752,1939,1938,1939,1937,21075
20240328,092000,2747955341,1938,1939,1940,1937,13855
20240328,091900,2721103054,1940,1940,1940,1938,18242
20240328,091800,2685734447,1939,1933,1940,1932,39821
20240328,091700,2608710960,1932,1933,1934,1930,19026
20240328,091600,2571948545,1933,1932,1934,1929,52477
20240328,091500,2470631473,1930,1931,1933,1928,59453
20240328,091400,2355904479,1930,1934,1935,1930,133833
20240328,091300,2097408191,1935,1931,1939,1930,56372
20240328,091200,1988432874,1932,1950,1950,1930,103650
20240328,091100,1787614436,1950,1954,1954,1945,113113
20240328,091000,1567087990,1952,1954,1954,1952,20819
20240328,090900,1526425082,1953,1960,1960,1953,11506
20240328,090800,1503925807,1960,1953,1960,1952,46324
20240328,090700,1413396532,1954,1956,1956,1952,31488
20240328,090600,1351855052,1956,1956,1956,1950,122200
20240328,090500,1113232099,1956,1966,1967,1955,69659
20240328,090400,976629142,1967,1960,1968,1957,51819
20240328,090300,874948370,1959,1960,1960,1955,40303
20240328,090200,796077835,1960,1960,1969,1959,49916
20240328,090100,698164109,1960,1952,1970,1920,145364
20240328,090000,415327886,1951,1971,1973,1950,205288