KissMeData/182400/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202900,3783271951,1950,1950,1950,1950,30635
20240321,202800,3783271951,1950,1950,1950,1950,0
20240321,202700,3783271951,1950,1950,1950,1950,0
20240321,202600,3783271951,1950,1950,1950,1950,0
20240321,202500,3783271951,1950,1950,1950,1950,0
20240321,202400,3783271951,1950,1950,1950,1950,0
20240321,202300,3783271951,1950,1950,1950,1950,0
20240321,202200,3783271951,1950,1950,1950,1950,0
20240321,202100,3783271951,1950,1950,1950,1950,0
20240321,202000,3783271951,1950,1950,1950,1950,0
20240321,201900,3783271951,1950,1950,1950,1950,0
20240321,201800,3783271951,1950,1950,1950,1950,0
20240321,201700,3783271951,1950,1950,1950,1950,0
20240321,201600,3783271951,1950,1950,1950,1950,0
20240321,201500,3783271951,1950,1950,1950,1950,0
20240321,201400,3783271951,1950,1950,1950,1950,0
20240321,201300,3783271951,1950,1950,1950,1950,0
20240321,201200,3783271951,1950,1950,1950,1950,0
20240321,201100,3783271951,1950,1950,1950,1950,0
20240321,201000,3783271951,1950,1950,1950,1950,0
20240321,200900,3783271951,1950,1950,1950,1950,0
20240321,200800,3783271951,1950,1950,1950,1950,0
20240321,200700,3783271951,1950,1950,1950,1950,0
20240321,200600,3783271951,1950,1950,1950,1950,0
20240321,200500,3783271951,1950,1950,1950,1950,0
20240321,200400,3783271951,1950,1950,1950,1950,0
20240321,200300,3783271951,1950,1950,1950,1950,0
20240321,200200,3783271951,1950,1950,1950,1950,0
20240321,200100,3783271951,1950,1950,1950,1950,0
20240321,200000,3783271951,1950,1950,1950,1950,0
20240321,195900,3783271951,1950,1950,1950,1950,30635
20240321,195800,3783271951,1950,1950,1950,1950,0
20240321,195700,3783271951,1950,1950,1950,1950,0
20240321,195600,3783271951,1950,1950,1950,1950,0
20240321,195500,3783271951,1950,1950,1950,1950,0
20240321,195400,3783271951,1950,1950,1950,1950,0
20240321,195300,3783271951,1950,1950,1950,1950,0
20240321,195200,3783271951,1950,1950,1950,1950,0
20240321,195100,3783271951,1950,1950,1950,1950,0
20240321,195000,3783271951,1950,1950,1950,1950,0
20240321,194900,3783271951,1950,1950,1950,1950,0
20240321,194800,3783271951,1950,1950,1950,1950,0
20240321,194700,3783271951,1950,1950,1950,1950,0
20240321,194600,3783271951,1950,1950,1950,1950,0
20240321,194500,3783271951,1950,1950,1950,1950,0
20240321,194400,3783271951,1950,1950,1950,1950,0
20240321,194300,3783271951,1950,1950,1950,1950,0
20240321,194200,3783271951,1950,1950,1950,1950,0
20240321,194100,3783271951,1950,1950,1950,1950,0
20240321,194000,3783271951,1950,1950,1950,1950,0
20240321,193900,3783271951,1950,1950,1950,1950,0
20240321,193800,3783271951,1950,1950,1950,1950,0
20240321,193700,3783271951,1950,1950,1950,1950,0
20240321,193600,3783271951,1950,1950,1950,1950,0
20240321,193500,3783271951,1950,1950,1950,1950,0
20240321,193400,3783271951,1950,1950,1950,1950,0
20240321,193300,3783271951,1950,1950,1950,1950,0
20240321,193200,3783271951,1950,1950,1950,1950,0
20240321,193100,3783271951,1950,1950,1950,1950,0
20240321,193000,3783271951,1950,1950,1950,1950,0
20240321,192900,3783271951,1950,1950,1950,1950,30635
20240321,192800,3783271951,1950,1950,1950,1950,0
20240321,192700,3783271951,1950,1950,1950,1950,0
20240321,192600,3783271951,1950,1950,1950,1950,0
20240321,192500,3783271951,1950,1950,1950,1950,0
20240321,192400,3783271951,1950,1950,1950,1950,0
20240321,192300,3783271951,1950,1950,1950,1950,0
20240321,192200,3783271951,1950,1950,1950,1950,0
20240321,192100,3783271951,1950,1950,1950,1950,0
20240321,192000,3783271951,1950,1950,1950,1950,0
20240321,191900,3783271951,1950,1950,1950,1950,0
20240321,191800,3783271951,1950,1950,1950,1950,0
20240321,191700,3783271951,1950,1950,1950,1950,0
20240321,191600,3783271951,1950,1950,1950,1950,0
20240321,191500,3783271951,1950,1950,1950,1950,0
20240321,191400,3783271951,1950,1950,1950,1950,0
20240321,191300,3783271951,1950,1950,1950,1950,0
20240321,191200,3783271951,1950,1950,1950,1950,0
20240321,191100,3783271951,1950,1950,1950,1950,0
20240321,191000,3783271951,1950,1950,1950,1950,0
20240321,190900,3783271951,1950,1950,1950,1950,0
20240321,190800,3783271951,1950,1950,1950,1950,0
20240321,190700,3783271951,1950,1950,1950,1950,0
20240321,190600,3783271951,1950,1950,1950,1950,0
20240321,190500,3783271951,1950,1950,1950,1950,0
20240321,190400,3783271951,1950,1950,1950,1950,0
20240321,190300,3783271951,1950,1950,1950,1950,0
20240321,190200,3783271951,1950,1950,1950,1950,0
20240321,190100,3783271951,1950,1950,1950,1950,0
20240321,190000,3783271951,1950,1950,1950,1950,0
20240321,185900,3783271951,1950,1950,1950,1950,30635
20240321,185800,3783271951,1950,1950,1950,1950,0
20240321,185700,3783271951,1950,1950,1950,1950,0
20240321,185600,3783271951,1950,1950,1950,1950,0
20240321,185500,3783271951,1950,1950,1950,1950,0
20240321,185400,3783271951,1950,1950,1950,1950,0
20240321,185300,3783271951,1950,1950,1950,1950,0
20240321,185200,3783271951,1950,1950,1950,1950,0
20240321,185100,3783271951,1950,1950,1950,1950,0
20240321,185000,3783271951,1950,1950,1950,1950,0
20240321,184900,3783271951,1950,1950,1950,1950,0
20240321,184800,3783271951,1950,1950,1950,1950,0
20240321,184700,3783271951,1950,1950,1950,1950,0
20240321,184600,3783271951,1950,1950,1950,1950,0
20240321,184500,3783271951,1950,1950,1950,1950,0
20240321,184400,3783271951,1950,1950,1950,1950,0
20240321,184300,3783271951,1950,1950,1950,1950,0
20240321,184200,3783271951,1950,1950,1950,1950,0
20240321,184100,3783271951,1950,1950,1950,1950,0
20240321,184000,3783271951,1950,1950,1950,1950,0
20240321,183900,3783271951,1950,1950,1950,1950,0
20240321,183800,3783271951,1950,1950,1950,1950,0
20240321,183700,3783271951,1950,1950,1950,1950,0
20240321,183600,3783271951,1950,1950,1950,1950,0
20240321,183500,3783271951,1950,1950,1950,1950,0
20240321,183400,3783271951,1950,1950,1950,1950,0
20240321,183300,3783271951,1950,1950,1950,1950,0
20240321,183200,3783271951,1950,1950,1950,1950,0
20240321,183100,3783271951,1950,1950,1950,1950,0
20240321,183000,3783271951,1950,1950,1950,1950,0
20240321,182900,3783271951,1950,1950,1950,1950,30635
20240321,182800,3783271951,1950,1950,1950,1950,0
20240321,182700,3783271951,1950,1950,1950,1950,0
20240321,182600,3783271951,1950,1950,1950,1950,0
20240321,182500,3783271951,1950,1950,1950,1950,0
20240321,182400,3783271951,1950,1950,1950,1950,0
20240321,182300,3783271951,1950,1950,1950,1950,0
20240321,182200,3783271951,1950,1950,1950,1950,0
20240321,182100,3783271951,1950,1950,1950,1950,0
20240321,182000,3783271951,1950,1950,1950,1950,0
20240321,181900,3783271951,1950,1950,1950,1950,0
20240321,181800,3783271951,1950,1950,1950,1950,0
20240321,181700,3783271951,1950,1950,1950,1950,0
20240321,181600,3783271951,1950,1950,1950,1950,0
20240321,181500,3783271951,1950,1950,1950,1950,0
20240321,181400,3783271951,1950,1950,1950,1950,0
20240321,181300,3783271951,1950,1950,1950,1950,0
20240321,181200,3783271951,1950,1950,1950,1950,0
20240321,181100,3783271951,1950,1950,1950,1950,0
20240321,181000,3783271951,1950,1950,1950,1950,0
20240321,180900,3783271951,1950,1950,1950,1950,0
20240321,180800,3783271951,1950,1950,1950,1950,0
20240321,180700,3783271951,1950,1950,1950,1950,0
20240321,180600,3783271951,1950,1950,1950,1950,0
20240321,180500,3783271951,1950,1950,1950,1950,0
20240321,180400,3783271951,1950,1950,1950,1950,0
20240321,180300,3783271951,1950,1950,1950,1950,0
20240321,180200,3783271951,1950,1950,1950,1950,0
20240321,180100,3783271951,1950,1950,1950,1950,0
20240321,180000,3783271951,1950,1950,1950,1950,0
20240321,175900,3783271951,1950,1950,1950,1950,30635
20240321,175800,3783271951,1950,1950,1950,1950,0
20240321,175700,3783271951,1950,1950,1950,1950,0
20240321,175600,3783271951,1950,1950,1950,1950,0
20240321,175500,3783271951,1950,1950,1950,1950,0
20240321,175400,3783271951,1950,1950,1950,1950,0
20240321,175300,3783271951,1950,1950,1950,1950,0
20240321,175200,3783271951,1950,1950,1950,1950,0
20240321,175100,3783271951,1950,1950,1950,1950,0
20240321,175000,3783271951,1950,1950,1950,1950,0
20240321,174900,3783271951,1950,1950,1950,1950,0
20240321,174800,3783271951,1950,1950,1950,1950,0
20240321,174700,3783271951,1950,1950,1950,1950,0
20240321,174600,3783271951,1950,1950,1950,1950,0
20240321,174500,3783271951,1950,1950,1950,1950,0
20240321,174400,3783271951,1950,1950,1950,1950,0
20240321,174300,3783271951,1950,1950,1950,1950,0
20240321,174200,3783271951,1950,1950,1950,1950,0
20240321,174100,3783271951,1950,1950,1950,1950,0
20240321,174000,3783271951,1950,1950,1950,1950,0
20240321,173900,3783271951,1950,1950,1950,1950,0
20240321,173800,3783271951,1950,1950,1950,1950,0
20240321,173700,3783271951,1950,1950,1950,1950,0
20240321,173600,3783271951,1950,1950,1950,1950,0
20240321,173500,3783271951,1950,1950,1950,1950,0
20240321,173400,3783271951,1950,1950,1950,1950,0
20240321,173300,3783271951,1950,1950,1950,1950,0
20240321,173200,3783271951,1950,1950,1950,1950,0
20240321,173100,3783271951,1950,1950,1950,1950,0
20240321,173000,3783271951,1950,1950,1950,1950,0
20240321,172900,3783271951,1950,1950,1950,1950,30635
20240321,172800,3783271951,1950,1950,1950,1950,0
20240321,172700,3783271951,1950,1950,1950,1950,0
20240321,172600,3783271951,1950,1950,1950,1950,0
20240321,172500,3783271951,1950,1950,1950,1950,0
20240321,172400,3783271951,1950,1950,1950,1950,0
20240321,172300,3783271951,1950,1950,1950,1950,0
20240321,172200,3783271951,1950,1950,1950,1950,0
20240321,172100,3783271951,1950,1950,1950,1950,0
20240321,172000,3783271951,1950,1950,1950,1950,0
20240321,171900,3783271951,1950,1950,1950,1950,0
20240321,171800,3783271951,1950,1950,1950,1950,0
20240321,171700,3783271951,1950,1950,1950,1950,0
20240321,171600,3783271951,1950,1950,1950,1950,0
20240321,171500,3783271951,1950,1950,1950,1950,0
20240321,171400,3783271951,1950,1950,1950,1950,0
20240321,171300,3783271951,1950,1950,1950,1950,0
20240321,171200,3783271951,1950,1950,1950,1950,0
20240321,171100,3783271951,1950,1950,1950,1950,0
20240321,171000,3783271951,1950,1950,1950,1950,0
20240321,170900,3783271951,1950,1950,1950,1950,0
20240321,170800,3783271951,1950,1950,1950,1950,0
20240321,170700,3783271951,1950,1950,1950,1950,0
20240321,170600,3783271951,1950,1950,1950,1950,0
20240321,170500,3783271951,1950,1950,1950,1950,0
20240321,170400,3783271951,1950,1950,1950,1950,0
20240321,170300,3783271951,1950,1950,1950,1950,0
20240321,170200,3783271951,1950,1950,1950,1950,0
20240321,170100,3783271951,1950,1950,1950,1950,0
20240321,170000,3783271951,1950,1950,1950,1950,0
20240321,165900,3783271951,1950,1950,1950,1950,30635
20240321,165800,3783271951,1950,1950,1950,1950,0
20240321,165700,3783271951,1950,1950,1950,1950,0
20240321,165600,3783271951,1950,1950,1950,1950,0
20240321,165500,3783271951,1950,1950,1950,1950,0
20240321,165400,3783271951,1950,1950,1950,1950,0
20240321,165300,3783271951,1950,1950,1950,1950,0
20240321,165200,3783271951,1950,1950,1950,1950,0
20240321,165100,3783271951,1950,1950,1950,1950,0
20240321,165000,3783271951,1950,1950,1950,1950,0
20240321,164900,3783271951,1950,1950,1950,1950,0
20240321,164800,3783271951,1950,1950,1950,1950,0
20240321,164700,3783271951,1950,1950,1950,1950,0
20240321,164600,3783271951,1950,1950,1950,1950,0
20240321,164500,3783271951,1950,1950,1950,1950,0
20240321,164400,3783271951,1950,1950,1950,1950,0
20240321,164300,3783271951,1950,1950,1950,1950,0
20240321,164200,3783271951,1950,1950,1950,1950,0
20240321,164100,3783271951,1950,1950,1950,1950,0
20240321,164000,3783271951,1950,1950,1950,1950,0
20240321,163900,3783271951,1950,1950,1950,1950,0
20240321,163800,3783271951,1950,1950,1950,1950,0
20240321,163700,3783271951,1950,1950,1950,1950,0
20240321,163600,3783271951,1950,1950,1950,1950,0
20240321,163500,3783271951,1950,1950,1950,1950,0
20240321,163400,3783271951,1950,1950,1950,1950,0
20240321,163300,3783271951,1950,1950,1950,1950,0
20240321,163200,3783271951,1950,1950,1950,1950,0
20240321,163100,3783271951,1950,1950,1950,1950,0
20240321,163000,3783271951,1950,1950,1950,1950,0
20240321,162900,3783271951,1950,1950,1950,1950,30635
20240321,162800,3783271951,1950,1950,1950,1950,0
20240321,162700,3783271951,1950,1950,1950,1950,0
20240321,162600,3783271951,1950,1950,1950,1950,0
20240321,162500,3783271951,1950,1950,1950,1950,0
20240321,162400,3783271951,1950,1950,1950,1950,0
20240321,162300,3783271951,1950,1950,1950,1950,0
20240321,162200,3783271951,1950,1950,1950,1950,0
20240321,162100,3783271951,1950,1950,1950,1950,0
20240321,162000,3783271951,1950,1950,1950,1950,0
20240321,161900,3783271951,1950,1950,1950,1950,0
20240321,161800,3783271951,1950,1950,1950,1950,0
20240321,161700,3783271951,1950,1950,1950,1950,0
20240321,161600,3783271951,1950,1950,1950,1950,0
20240321,161500,3783271951,1950,1950,1950,1950,0
20240321,161400,3783271951,1950,1950,1950,1950,0
20240321,161300,3783271951,1950,1950,1950,1950,0
20240321,161200,3783271951,1950,1950,1950,1950,0
20240321,161100,3783271951,1950,1950,1950,1950,0
20240321,161000,3783271951,1950,1950,1950,1950,0
20240321,160900,3783271951,1950,1950,1950,1950,0
20240321,160800,3783271951,1950,1950,1950,1950,0
20240321,160700,3783271951,1950,1950,1950,1950,0
20240321,160600,3783271951,1950,1950,1950,1950,0
20240321,160500,3783271951,1950,1950,1950,1950,0
20240321,160400,3783271951,1950,1950,1950,1950,0
20240321,160300,3783271951,1950,1950,1950,1950,0
20240321,160200,3783271951,1950,1950,1950,1950,0
20240321,160100,3783271951,1950,1950,1950,1950,0
20240321,160000,3783271951,1950,1950,1950,1950,0
20240321,155900,3783271951,1950,1950,1950,1950,30635
20240321,155800,3783271951,1950,1950,1950,1950,0
20240321,155700,3783271951,1950,1950,1950,1950,0
20240321,155600,3783271951,1950,1950,1950,1950,0
20240321,155500,3783271951,1950,1950,1950,1950,0
20240321,155400,3783271951,1950,1950,1950,1950,0
20240321,155300,3783271951,1950,1950,1950,1950,0
20240321,155200,3783271951,1950,1950,1950,1950,0
20240321,155100,3783271951,1950,1950,1950,1950,0
20240321,155000,3783271951,1950,1950,1950,1950,0
20240321,154900,3783271951,1950,1950,1950,1950,0
20240321,154800,3783271951,1950,1950,1950,1950,0
20240321,154700,3783271951,1950,1950,1950,1950,0
20240321,154600,3783271951,1950,1950,1950,1950,0
20240321,154500,3783271951,1950,1950,1950,1950,0
20240321,154400,3783271951,1950,1950,1950,1950,0
20240321,154300,3783271951,1950,1950,1950,1950,0
20240321,154200,3783271951,1950,1950,1950,1950,0
20240321,154100,3783271951,1950,1950,1950,1950,0
20240321,154000,3783271951,1950,1950,1950,1950,0
20240321,153900,3783271951,1950,1950,1950,1950,0
20240321,153800,3783271951,1950,1950,1950,1950,0
20240321,153700,3783271951,1950,1950,1950,1950,0
20240321,153600,3783271951,1950,1950,1950,1950,0
20240321,153500,3783271951,1950,1950,1950,1950,0
20240321,153400,3783271951,1950,1950,1950,1950,0
20240321,153300,3783271951,1950,1950,1950,1950,0
20240321,153200,3783271951,1950,1950,1950,1950,0
20240321,153100,3783271951,1950,1950,1950,1950,0
20240321,153000,3783271951,1950,1950,1950,1950,30635
20240321,152900,3723533701,1964,1964,1964,1964,0
20240321,152800,3723533701,1964,1964,1964,1964,0
20240321,152700,3723533701,1964,1964,1964,1964,0
20240321,152600,3723533701,1964,1964,1964,1964,0
20240321,152500,3723533701,1964,1964,1964,1964,0
20240321,152400,3723533701,1964,1964,1964,1964,0
20240321,152300,3723533701,1964,1964,1964,1964,0
20240321,152200,3723533701,1964,1964,1964,1964,0
20240321,152100,3723533701,1964,1964,1964,1964,0
20240321,152000,3723533701,1964,1964,1964,1964,0
20240321,151900,3723533701,1964,1967,1967,1964,5118
20240321,151800,3713477373,1968,1968,1968,1962,8042
20240321,151700,3697668196,1967,1964,1967,1964,2948
20240321,151600,3691871075,1963,1963,1963,1963,521
20240321,151500,3690848352,1963,1966,1966,1962,3361
20240321,151400,3684249565,1966,1964,1966,1962,2921
20240321,151300,3678512344,1963,1963,1965,1963,4906
20240321,151200,3668880009,1963,1964,1965,1963,1759
20240321,151100,3665426456,1963,1965,1966,1963,2760
20240321,151000,3660004239,1965,1965,1966,1963,2912
20240321,150900,3654284844,1966,1968,1969,1966,7860
20240321,150800,3638824217,1968,1969,1969,1968,2367
20240321,150700,3634165176,1969,1969,1969,1968,5471
20240321,150600,3623395538,1969,1969,1969,1968,2350
20240321,150500,3618768795,1968,1972,1972,1968,8243
20240321,150400,3602528224,1972,1975,1975,1972,6667
20240321,150300,3589367697,1976,1975,1979,1975,8060
20240321,150200,3573448682,1979,1975,1979,1975,13933
20240321,150100,3545930991,1975,1980,1980,1972,5768
20240321,150000,3534542094,1980,1976,1980,1976,2187
20240321,145900,3530220530,1975,1975,1976,1975,873
20240321,145800,3528496310,1975,1975,1975,1975,1133
20240321,145700,3526258635,1975,1974,1975,1968,479
20240321,145600,3525312748,1969,1968,1975,1968,255
20240321,145500,3524809991,1967,1970,1975,1967,8370
20240321,145400,3508309972,1971,1971,1971,1967,4035
20240321,145300,3500365051,1971,1975,1975,1970,7457
20240321,145200,3485656684,1975,1973,1975,1973,2340
20240321,145100,3481037380,1975,1971,1975,1970,3817
20240321,145000,3473515590,1970,1973,1973,1970,3292
20240321,144900,3467025447,1973,1973,1973,1972,1532
20240321,144800,3464003512,1973,1974,1974,1973,1269
20240321,144700,3461499177,1980,1974,1980,1974,312
20240321,144600,3460881483,1973,1982,1982,1973,507
20240321,144500,3459881038,1973,1975,1977,1973,4384
20240321,144400,3451226917,1974,1974,1974,1974,6
20240321,144300,3451215073,1974,1976,1976,1974,7230
20240321,144200,3436942749,1976,1978,1985,1976,10008
20240321,144100,3417099383,1974,1978,1978,1974,8704
20240321,144000,3399917267,1979,1974,1979,1974,203
20240321,143900,3399516481,1975,1975,1975,1974,3972
20240321,143800,3391674727,1975,1975,1975,1975,5
20240321,143700,3391664852,1975,1979,1979,1975,2174
20240321,143600,3387371154,1979,1979,1979,1979,46
20240321,143500,3387280120,1980,1976,1980,1975,420
20240321,143400,3386450270,1976,1978,1978,1976,243
20240321,143300,3385969833,1979,1982,1982,1979,1966
20240321,143200,3382076652,1985,1985,1985,1982,68
20240321,143100,3381941714,1985,1985,1986,1985,23
20240321,143000,3381896040,1986,1985,1986,1983,1572
20240321,142900,3378776331,1985,1982,1985,1982,658
20240321,142800,3377471165,1982,1984,1984,1982,2534
20240321,142700,3372448468,1985,1986,1986,1985,613
20240321,142600,3371231647,1986,1986,1986,1985,1390
20240321,142500,3368471447,1986,1987,1987,1986,401
20240321,142400,3367674670,1987,1988,1988,1987,1948
20240321,142300,3363802744,1982,1982,1982,1982,1906
20240321,142200,3360025052,1982,1985,1985,1982,708
20240321,142100,3358620853,1982,1982,1982,1982,1444
20240321,142000,3355758845,1982,1977,1982,1976,2678
20240321,141900,3350459133,1977,1979,1980,1977,814
20240321,141800,3348849549,1980,1983,1983,1980,2503
20240321,141700,3343887056,1986,1986,1986,1986,310
20240321,141600,3343271396,1988,1985,1988,1980,2067
20240321,141500,3339167258,1985,1981,1985,1981,5981
20240321,141400,3327313655,1981,1977,1981,1975,23214
20240321,141300,3281421437,1974,1977,1977,1974,3220
20240321,141200,3275059070,1977,1977,1977,1976,709
20240321,141100,3273657387,1977,1981,1981,1977,2108
20240321,141000,3269487839,1981,1981,1981,1981,1
20240321,140900,3269485858,1981,1980,1981,1974,3810
20240321,140800,3261959557,1974,1974,1974,1974,91
20240321,140700,3261779923,1974,1974,1974,1974,614
20240321,140600,3260567887,1974,1974,1974,1974,443
20240321,140500,3259693405,1973,1973,1973,1973,1674
20240321,140400,3256390603,1973,1977,1977,1973,4945
20240321,140300,3246625410,1978,1979,1979,1978,331
20240321,140200,3245970682,1978,1982,1982,1978,1934
20240321,140100,3242137894,1983,1983,1983,1983,0
20240321,140000,3242137894,1983,1980,1983,1980,3054
20240321,135900,3236087695,1980,1980,1983,1978,996
20240321,135800,3234114507,1983,1978,1983,1976,1733
20240321,135700,3230689250,1976,1981,1982,1976,14604
20240321,135600,3201794888,1982,1984,1984,1981,9426
20240321,135500,3183103118,1989,1989,1989,1989,8
20240321,135400,3183087206,1989,1989,1989,1989,11
20240321,135300,3183065327,1981,1980,1981,1980,3113
20240321,135200,3176901387,1977,1977,1977,1975,4659
20240321,135100,3167694966,1975,1980,1981,1975,1384
20240321,135000,3164957470,1985,1993,1993,1985,20078
20240321,134900,3124989684,1993,1993,1993,1993,3016
20240321,134800,3118978796,1993,1993,1993,1992,1782
20240321,134700,3115428828,1993,1994,1994,1993,5345
20240321,134600,3104772000,1994,1994,1995,1994,1751
20240321,134500,3101280117,1994,1997,1997,1994,1555
20240321,134400,3098178668,1997,1997,1998,1994,1311
20240321,134300,3095561529,1997,1998,1998,1997,179
20240321,134200,3095203932,1995,2000,2005,1995,1311
20240321,134100,3092583210,2000,1993,2005,1993,24057
20240321,134000,3044466217,1992,1992,1993,1991,2252
20240321,133900,3039980754,1992,1991,1992,1990,2348
20240321,133800,3035307207,1991,1987,1991,1986,3268
20240321,133700,3028806538,1987,1984,1988,1984,2972
20240321,133600,3022905635,1983,1979,1983,1979,5076
20240321,133500,3012849527,1977,1978,1978,1975,163
20240321,133400,3012527283,1980,1975,1980,1975,2530
20240321,133300,3007523694,1973,1973,1973,1972,4442
20240321,133200,2998761828,1973,1974,1974,1973,1284
20240321,133100,2996227916,1973,1973,1973,1973,102
20240321,133000,2996026670,1972,1971,1972,1971,585
20240321,132900,2994873158,1971,1970,1972,1970,1277
20240321,132800,2992356571,1973,1972,1978,1972,1099
20240321,132700,2990189127,1973,1972,1973,1971,806
20240321,132600,2988599797,1972,1965,1972,1964,1295
20240321,132500,2986054999,1965,1969,1970,1965,2675
20240321,132400,2980789367,1967,1963,1967,1963,875
20240321,132300,2979068442,1962,1962,1962,1962,0
20240321,132200,2979068442,1962,1963,1963,1962,434
20240321,132100,2978216520,1963,1967,1967,1962,222
20240321,132000,2977780072,1967,1966,1967,1962,1113
20240321,131900,2975592382,1965,1960,1965,1960,2376
20240321,131800,2970926567,1960,1953,1960,1952,11465
20240321,131700,2948544686,1951,1960,1961,1950,13442
20240321,131600,2922281842,1971,1972,1972,1971,763
20240321,131500,2920777216,1973,1957,1973,1956,6458
20240321,131400,2908078041,1960,1957,1960,1956,5424
20240321,131300,2897460597,1960,1961,1970,1957,7121
20240321,131200,2883502458,1961,1962,1971,1961,3053
20240321,131100,2877511907,1971,1970,1971,1960,12471
20240321,131000,2853049060,1969,1973,1973,1969,3252
20240321,130900,2846637038,1973,1976,1976,1973,2569
20240321,130800,2841563517,1976,1983,1983,1975,2121
20240321,130700,2837373881,1980,1983,1985,1980,2777
20240321,130600,2831869305,1983,1984,1986,1975,3660
20240321,130500,2824631320,1983,1985,1985,1980,4299
20240321,130400,2816112760,1980,1971,1980,1971,1295
20240321,130300,2813553944,1972,1971,1972,1966,1778
20240321,130200,2810049462,1966,1971,1971,1966,1246
20240321,130100,2807599491,1966,1974,1974,1966,1681
20240321,130000,2804289732,1975,1969,1975,1969,318
20240321,125900,2803663482,1968,1973,1973,1968,311
20240321,125800,2803049909,1973,1974,1974,1973,501
20240321,125700,2802060936,1974,1961,1974,1961,2266
20240321,125600,2797608357,1960,1970,1971,1960,2106
20240321,125500,2793469479,1970,1975,1980,1970,6305
20240321,125400,2781028286,1975,1977,1978,1975,3174
20240321,125300,2774756889,1977,1979,1979,1977,1024
20240321,125200,2772732079,1979,1980,1980,1979,574
20240321,125100,2771596131,1980,1980,1980,1980,1382
20240321,125000,2768859771,1987,1983,1987,1979,3031
20240321,124900,2762857778,1979,1997,1997,1979,7256
20240321,124800,2748472641,1997,1997,1997,1986,1361
20240321,124700,2745760406,1997,1988,1997,1988,1623
20240321,124600,2742533219,1988,1988,1989,1988,1538
20240321,124500,2739475585,1988,1989,1989,1988,919
20240321,124400,2737647896,1989,1988,1989,1988,933
20240321,124300,2735792214,1988,1989,1989,1988,2786
20240321,124200,2730253326,1988,1998,2000,1988,2258
20240321,124100,2725738937,1998,1995,1999,1995,402
20240321,124000,2724936141,1982,2000,2000,1981,8811
20240321,123900,2707402984,2000,1999,2000,1997,7566
20240321,123800,2692271489,1999,1988,2000,1988,30832
20240321,123700,2630778383,1988,1987,1988,1987,2045
20240321,123600,2626713943,1987,1987,1987,1987,1753
20240321,123500,2623230732,1987,1986,1988,1986,2561
20240321,123400,2618142632,1988,1988,1988,1988,336
20240321,123300,2617474664,1989,1992,1992,1989,4862
20240321,123200,2607801062,1992,1992,1992,1991,2583
20240321,123100,2602657482,1994,1992,1994,1992,2545
20240321,123000,2597587820,1992,1991,1992,1990,1977
20240321,122900,2593651587,1991,1992,1992,1990,751
20240321,122800,2592155611,1992,1990,1992,1990,1014
20240321,122700,2590137723,1990,1992,1992,1988,109
20240321,122600,2589920820,1990,1986,1992,1986,6631
20240321,122500,2576735705,1986,1985,1987,1985,423
20240321,122400,2575895424,1985,1988,1988,1984,2387
20240321,122300,2571157895,1987,1987,1987,1985,1600
20240321,122200,2567978701,1987,1989,1990,1986,2475
20240321,122100,2563057540,1984,1990,1990,1984,176
20240321,122000,2562707466,1985,1988,1994,1985,6341
20240321,121900,2550105029,1988,1987,1988,1986,3813
20240321,121800,2542526694,1988,1987,1988,1987,2094
20240321,121700,2538365091,1987,1985,1987,1985,1925
20240321,121600,2534542018,1985,1987,1987,1983,145
20240321,121500,2534254161,1987,1979,1987,1979,898
20240321,121400,2532474694,1982,1997,1997,1980,5112
20240321,121300,2522310815,1998,1995,1998,1992,7990
20240321,121200,2506361871,1996,1988,1997,1988,9228
20240321,121100,2487958642,1988,1985,1988,1985,1751
20240321,121000,2484478404,1989,1985,1990,1980,20025
20240321,120900,2444669593,1985,1973,1985,1973,15924
20240321,120800,2413176913,1974,1969,1974,1968,5394
20240321,120700,2402552515,1968,1965,1968,1965,3532
20240321,120600,2395606429,1964,1964,1964,1963,1132
20240321,120500,2393383981,1965,1964,1965,1964,671
20240321,120400,2392066133,1961,1961,1961,1961,1601
20240321,120300,2388926572,1961,1961,1961,1960,802
20240321,120200,2387354650,1960,1960,1960,1960,1753
20240321,120100,2383918770,1960,1960,1960,1957,2114
20240321,120000,2379778330,1960,1960,1960,1960,796
20240321,115900,2378218170,1960,1959,1960,1959,5215
20240321,115800,2367997825,1957,1957,1957,1955,1265
20240321,115700,2365524070,1957,1954,1957,1954,136
20240321,115600,2365258296,1954,1953,1955,1953,483
20240321,115500,2364314415,1953,1951,1953,1951,313
20240321,115400,2363703128,1953,1950,1953,1950,410
20240321,115300,2362903598,1950,1954,1954,1950,4709
20240321,115200,2353718059,1954,1960,1960,1954,2782
20240321,115100,2348279759,1955,1960,1960,1954,2002
20240321,115000,2344365312,1957,1959,1960,1957,1442
20240321,114900,2341539542,1960,1961,1961,1959,3310
20240321,114800,2335052350,1964,1960,1964,1959,512
20240321,114700,2334046941,1960,1965,1966,1960,368
20240321,114600,2333325111,1961,1967,1967,1961,3836
20240321,114500,2325796285,1967,1967,1967,1967,1215
20240321,114400,2323406380,1967,1966,1967,1966,3065
20240321,114300,2317377538,1963,1963,1967,1961,12765
20240321,114200,2292318022,1961,1962,1963,1961,2350
20240321,114100,2287705540,1961,1962,1962,1961,9867
20240321,114000,2268346517,1963,1963,1963,1962,242
20240321,113900,2267871490,1963,1963,1963,1962,1815
20240321,113800,2264309745,1962,1963,1963,1962,405
20240321,113700,2263514750,1963,1965,1965,1963,554
20240321,113600,2262426418,1965,1966,1966,1963,4970
20240321,113500,2252664648,1966,1968,1968,1965,2244
20240321,113400,2248252916,1968,1967,1969,1966,6621
20240321,113300,2235225566,1967,1964,1968,1964,3223
20240321,113200,2228891546,1964,1963,1965,1963,3716
20240321,113100,2221592834,1963,1963,1963,1963,100
20240321,113000,2221396534,1963,1965,1965,1963,1576
20240321,112900,2218299714,1963,1957,1965,1955,11610
20240321,112800,2195546719,1956,1958,1958,1956,2794
20240321,112700,2190078200,1957,1956,1957,1956,559
20240321,112600,2188984242,1957,1958,1958,1955,1991
20240321,112500,2185087533,1958,1959,1959,1958,781
20240321,112400,2183558333,1958,1957,1958,1957,1653
20240321,112300,2180322811,1957,1955,1957,1955,915
20240321,112200,2178533786,1955,1956,1957,1955,3015
20240321,112100,2172636177,1956,1955,1956,1954,2930
20240321,112000,2166908124,1954,1953,1955,1953,1612
20240321,111900,2163759316,1953,1954,1955,1948,527
20240321,111800,2162730035,1953,1951,1953,1947,3584
20240321,111700,2155740703,1951,1951,1952,1951,457
20240321,111600,2154849086,1951,1953,1953,1948,995
20240321,111500,2152908979,1953,1950,1953,1950,5650
20240321,111400,2141883308,1949,1949,1950,1949,678
20240321,111300,2140561456,1947,1949,1950,1947,8742
20240321,111200,2123522895,1949,1949,1949,1948,778
20240321,111100,2122006801,1949,1945,1949,1945,505
20240321,111000,2121022856,1945,1950,1950,1945,159
20240321,110900,2120712841,1950,1950,1950,1949,2053
20240321,110800,2116710091,1950,1946,1950,1944,3923
20240321,110700,2109071100,1946,1946,1946,1945,1628
20240321,110600,2105903350,1946,1945,1946,1945,1106
20240321,110500,2103751174,1946,1943,1946,1943,1351
20240321,110400,2101123502,1942,1938,1942,1938,10308
20240321,110300,2081135653,1938,1937,1938,1937,683
20240321,110200,2079812524,1937,1935,1937,1935,1002
20240321,110100,2077872149,1936,1936,1937,1936,528
20240321,110000,2076849933,1937,1937,1938,1931,2696
20240321,105900,2071630084,1936,1936,1936,1936,110
20240321,105800,2071417124,1936,1936,1936,1932,194
20240321,105700,2071042268,1936,1936,1936,1936,57
20240321,105600,2070931916,1936,1937,1937,1936,73
20240321,105500,2070790576,1931,1936,1936,1931,5220
20240321,105400,2060699653,1938,1938,1938,1938,2
20240321,105300,2060695777,1933,1936,1936,1933,1813
20240321,105200,2057188126,1937,1937,1940,1937,5703
20240321,105100,2046127128,1937,1935,1937,1935,1270
20240321,105000,2043669188,1935,1936,1937,1935,821
20240321,104900,2042079922,1936,1934,1936,1934,1136
20240321,104800,2039881048,1934,1935,1935,1934,2626
20240321,104700,2034801428,1935,1935,1936,1935,682
20240321,104600,2033481688,1935,1935,1935,1935,1918
20240321,104500,2029770358,1935,1933,1935,1932,688
20240321,104400,2028439852,1932,1935,1935,1932,4813
20240321,104300,2019131182,1935,1932,1936,1932,3710
20240321,104200,2011956404,1930,1928,1931,1928,874
20240321,104100,2010269905,1928,1927,1928,1927,974
20240321,104000,2008392707,1928,1928,1929,1926,1302
20240321,103900,2005882445,1928,1926,1929,1926,1049
20240321,103800,2003860316,1921,1925,1927,1921,2217
20240321,103700,1999595971,1921,1920,1921,1920,2010
20240321,103600,1995736600,1920,1920,1924,1920,2814
20240321,103500,1990327789,1919,1918,1919,1918,1383
20240321,103400,1987674825,1918,1918,1918,1917,1061
20240321,103300,1985640313,1918,1918,1918,1918,733
20240321,103200,1984234419,1918,1919,1919,1918,1345
20240321,103100,1981654532,1919,1922,1923,1919,2123
20240321,103000,1977577511,1922,1922,1922,1922,1292
20240321,102900,1975094287,1922,1921,1922,1920,1108
20240321,102800,1972965853,1922,1922,1922,1920,4075
20240321,102700,1965138698,1924,1924,1924,1924,1130
20240321,102600,1962964578,1921,1920,1921,1920,547
20240321,102500,1961913804,1920,1912,1920,1911,15329
20240321,102400,1932516785,1911,1912,1912,1911,82
20240321,102300,1932360006,1912,1909,1912,1908,3054
20240321,102200,1926529449,1909,1909,1909,1909,673
20240321,102100,1925244692,1909,1909,1909,1908,8377
20240321,102000,1909253434,1909,1909,1909,1908,6095
20240321,101900,1897618378,1909,1906,1910,1906,22444
20240321,101800,1854813495,1906,1901,1907,1900,25892
20240321,101700,1805525754,1901,1905,1905,1901,9110
20240321,101600,1788192199,1905,1905,1906,1904,4309
20240321,101500,1779984350,1905,1902,1907,1900,37383
20240321,101400,1708930005,1903,1908,1908,1901,40223
20240321,101300,1632390088,1906,1909,1912,1905,27050
20240321,101200,1580831008,1909,1910,1910,1907,8091
20240321,101100,1565395340,1908,1912,1913,1908,11882
20240321,101000,1542692172,1913,1912,1915,1911,8786
20240321,100900,1525886829,1913,1916,1916,1913,4541
20240321,100800,1517194705,1919,1919,1920,1915,10914
20240321,100700,1496259197,1916,1914,1920,1914,12540
20240321,100600,1472227374,1915,1917,1917,1914,6367
20240321,100500,1460035026,1915,1915,1920,1915,4056
20240321,100400,1452265731,1915,1909,1920,1909,3819
20240321,100300,1444959203,1906,1908,1909,1905,21296
20240321,100200,1404372206,1907,1910,1914,1906,11345
20240321,100100,1382724708,1911,1914,1915,1909,23627
20240321,100000,1337562593,1914,1915,1915,1913,14116
20240321,095900,1310544488,1915,1916,1916,1914,5991
20240321,095800,1299074854,1915,1916,1916,1913,10475
20240321,095700,1279020547,1916,1912,1918,1911,8157
20240321,095600,1263414431,1911,1916,1924,1910,16334
20240321,095500,1232156624,1915,1923,1923,1914,27625
20240321,095400,1179177110,1923,1927,1930,1923,9683
20240321,095300,1160537628,1927,1927,1928,1925,8475
20240321,095200,1144206501,1926,1931,1932,1925,22826
20240321,095100,1100227770,1932,1934,1934,1928,14770
20240321,095000,1071721386,1934,1931,1934,1929,16523
20240321,094900,1039838164,1930,1933,1937,1930,17118
20240321,094800,1006768150,1934,1933,1935,1928,4406
20240321,094700,998257140,1931,1926,1935,1926,2409
20240321,094600,993603706,1925,1935,1936,1925,26102
20240321,094500,943271847,1935,1942,1943,1934,12623
20240321,094400,918817084,1944,1953,1953,1942,11558
20240321,094300,896281337,1953,1957,1957,1953,8451
20240321,094200,879763222,1957,1955,1957,1955,3978
20240321,094100,871985682,1955,1965,1965,1953,1578
20240321,094000,868900452,1956,1964,1964,1956,11299
20240321,093900,846755277,1966,1966,1966,1964,145
20240321,093800,846470491,1963,1967,1967,1962,13821
20240321,093700,819333123,1966,1966,1974,1966,5036
20240321,093600,809428373,1969,1976,1976,1969,3469
20240321,093500,802583050,1976,1965,1976,1964,9937
20240321,093400,782984069,1963,1965,1971,1960,8077
20240321,093300,767107944,1965,1965,1969,1965,4784
20240321,093200,757704425,1965,1969,1970,1965,6153
20240321,093100,745598768,1970,1971,1971,1968,3482
20240321,093000,738741572,1968,1970,1972,1966,4368
20240321,092900,730136523,1965,1964,1969,1964,4315
20240321,092800,721656824,1964,1961,1964,1960,6072
20240321,092700,709739564,1960,1960,1963,1957,1546
20240321,092600,706713235,1963,1960,1963,1957,4836
20240321,092500,697234881,1960,1964,1964,1959,807
20240321,092400,695651347,1964,1955,1964,1953,5481
20240321,092300,684915477,1955,1939,1955,1934,3821
20240321,092200,677484477,1934,1940,1940,1934,8101
20240321,092100,661791749,1940,1940,1950,1940,3295
20240321,092000,655398314,1937,1933,1937,1933,6452
20240321,091900,642906637,1933,1937,1937,1932,7142
20240321,091800,629089883,1937,1932,1937,1930,5201
20240321,091700,619029965,1932,1953,1954,1929,81111
20240321,091600,460831051,1953,1951,1959,1951,12429
20240321,091500,436541364,1951,1962,1962,1951,5503
20240321,091400,425755507,1965,1973,1973,1965,10535
20240321,091300,405005073,1973,1975,1977,1972,8231
20240321,091200,388754097,1976,1982,1982,1976,6284
20240321,091100,376316210,1981,1975,1984,1975,10016
20240321,091000,356484677,1975,1971,1980,1966,1852
20240321,090900,352827077,1982,1960,1982,1960,6047
20240321,090800,340929284,1960,1978,1983,1899,55525
20240321,090700,233463074,1978,1993,1996,1976,8958
20240321,090600,215749005,1997,1998,1999,1981,15414
20240321,090500,185103059,1998,1984,2010,1984,24110
20240321,090400,137063654,1982,1988,1988,1979,8417
20240321,090300,120379814,1988,1968,1990,1968,20189
20240321,090200,80336053,1974,1952,1974,1952,8734
20240321,090100,63165882,1952,1951,1955,1950,12190
20240321,090000,39354191,1952,1955,1967,1952,20059