KissMeData/004270/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184000,13773924047,1921,1921,1921,1921,25931
20240328,183900,13773924047,1921,1921,1921,1921,0
20240328,183800,13773924047,1921,1921,1921,1921,0
20240328,183700,13773924047,1921,1921,1921,1921,0
20240328,183600,13773924047,1921,1921,1921,1921,0
20240328,183500,13773924047,1921,1921,1921,1921,0
20240328,183400,13773924047,1921,1921,1921,1921,0
20240328,183300,13773924047,1921,1921,1921,1921,0
20240328,183200,13773924047,1921,1921,1921,1921,0
20240328,183100,13773924047,1921,1921,1921,1921,0
20240328,183000,13773924047,1921,1921,1921,1921,0
20240328,182900,13773924047,1921,1921,1921,1921,0
20240328,182800,13773924047,1921,1921,1921,1921,0
20240328,182700,13773924047,1921,1921,1921,1921,0
20240328,182600,13773924047,1921,1921,1921,1921,0
20240328,182500,13773924047,1921,1921,1921,1921,0
20240328,182400,13773924047,1921,1921,1921,1921,0
20240328,182300,13773924047,1921,1921,1921,1921,0
20240328,182200,13773924047,1921,1921,1921,1921,0
20240328,182100,13773924047,1921,1921,1921,1921,0
20240328,182000,13773924047,1921,1921,1921,1921,0
20240328,181900,13773924047,1921,1921,1921,1921,0
20240328,181800,13773924047,1921,1921,1921,1921,0
20240328,181700,13773924047,1921,1921,1921,1921,0
20240328,181600,13773924047,1921,1921,1921,1921,0
20240328,181500,13773924047,1921,1921,1921,1921,0
20240328,181400,13773924047,1921,1921,1921,1921,0
20240328,181300,13773924047,1921,1921,1921,1921,0
20240328,181200,13773924047,1921,1921,1921,1921,0
20240328,181100,13773924047,1921,1921,1921,1921,0
20240328,181000,13773924047,1921,1921,1921,1921,25931
20240328,180900,13773924047,1921,1921,1921,1921,0
20240328,180800,13773924047,1921,1921,1921,1921,0
20240328,180700,13773924047,1921,1921,1921,1921,0
20240328,180600,13773924047,1921,1921,1921,1921,0
20240328,180500,13773924047,1921,1921,1921,1921,0
20240328,180400,13773924047,1921,1921,1921,1921,0
20240328,180300,13773924047,1921,1921,1921,1921,0
20240328,180200,13773924047,1921,1921,1921,1921,0
20240328,180100,13773924047,1921,1921,1921,1921,0
20240328,180000,13773924047,1921,1921,1921,1921,0
20240328,175900,13773924047,1921,1921,1921,1921,0
20240328,175800,13773924047,1921,1921,1921,1921,0
20240328,175700,13773924047,1921,1921,1921,1921,0
20240328,175600,13773924047,1921,1921,1921,1921,0
20240328,175500,13773924047,1921,1921,1921,1921,0
20240328,175400,13773924047,1921,1921,1921,1921,0
20240328,175300,13773924047,1921,1921,1921,1921,0
20240328,175200,13773924047,1921,1921,1921,1921,0
20240328,175100,13773924047,1921,1921,1921,1921,0
20240328,175000,13773924047,1921,1921,1921,1921,0
20240328,174900,13773924047,1921,1921,1921,1921,0
20240328,174800,13773924047,1921,1921,1921,1921,0
20240328,174700,13773924047,1921,1921,1921,1921,0
20240328,174600,13773924047,1921,1921,1921,1921,0
20240328,174500,13773924047,1921,1921,1921,1921,0
20240328,174400,13773924047,1921,1921,1921,1921,0
20240328,174300,13773924047,1921,1921,1921,1921,0
20240328,174200,13773924047,1921,1921,1921,1921,0
20240328,174100,13773924047,1921,1921,1921,1921,0
20240328,174000,13773924047,1921,1921,1921,1921,25931
20240328,173900,13773924047,1921,1921,1921,1921,0
20240328,173800,13773924047,1921,1921,1921,1921,0
20240328,173700,13773924047,1921,1921,1921,1921,0
20240328,173600,13773924047,1921,1921,1921,1921,0
20240328,173500,13773924047,1921,1921,1921,1921,0
20240328,173400,13773924047,1921,1921,1921,1921,0
20240328,173300,13773924047,1921,1921,1921,1921,0
20240328,173200,13773924047,1921,1921,1921,1921,0
20240328,173100,13773924047,1921,1921,1921,1921,0
20240328,173000,13773924047,1921,1921,1921,1921,0
20240328,172900,13773924047,1921,1921,1921,1921,0
20240328,172800,13773924047,1921,1921,1921,1921,0
20240328,172700,13773924047,1921,1921,1921,1921,0
20240328,172600,13773924047,1921,1921,1921,1921,0
20240328,172500,13773924047,1921,1921,1921,1921,0
20240328,172400,13773924047,1921,1921,1921,1921,0
20240328,172300,13773924047,1921,1921,1921,1921,0
20240328,172200,13773924047,1921,1921,1921,1921,0
20240328,172100,13773924047,1921,1921,1921,1921,0
20240328,172000,13773924047,1921,1921,1921,1921,0
20240328,171900,13773924047,1921,1921,1921,1921,0
20240328,171800,13773924047,1921,1921,1921,1921,0
20240328,171700,13773924047,1921,1921,1921,1921,0
20240328,171600,13773924047,1921,1921,1921,1921,0
20240328,171500,13773924047,1921,1921,1921,1921,0
20240328,171400,13773924047,1921,1921,1921,1921,0
20240328,171300,13773924047,1921,1921,1921,1921,0
20240328,171200,13773924047,1921,1921,1921,1921,0
20240328,171100,13773924047,1921,1921,1921,1921,0
20240328,171000,13773924047,1921,1921,1921,1921,25931
20240328,170900,13773924047,1921,1921,1921,1921,0
20240328,170800,13773924047,1921,1921,1921,1921,0
20240328,170700,13773924047,1921,1921,1921,1921,0
20240328,170600,13773924047,1921,1921,1921,1921,0
20240328,170500,13773924047,1921,1921,1921,1921,0
20240328,170400,13773924047,1921,1921,1921,1921,0
20240328,170300,13773924047,1921,1921,1921,1921,0
20240328,170200,13773924047,1921,1921,1921,1921,0
20240328,170100,13773924047,1921,1921,1921,1921,0
20240328,170000,13773924047,1921,1921,1921,1921,0
20240328,165900,13773924047,1921,1921,1921,1921,0
20240328,165800,13773924047,1921,1921,1921,1921,0
20240328,165700,13773924047,1921,1921,1921,1921,0
20240328,165600,13773924047,1921,1921,1921,1921,0
20240328,165500,13773924047,1921,1921,1921,1921,0
20240328,165400,13773924047,1921,1921,1921,1921,0
20240328,165300,13773924047,1921,1921,1921,1921,0
20240328,165200,13773924047,1921,1921,1921,1921,0
20240328,165100,13773924047,1921,1921,1921,1921,0
20240328,165000,13773924047,1921,1921,1921,1921,0
20240328,164900,13773924047,1921,1921,1921,1921,0
20240328,164800,13773924047,1921,1921,1921,1921,0
20240328,164700,13773924047,1921,1921,1921,1921,0
20240328,164600,13773924047,1921,1921,1921,1921,0
20240328,164500,13773924047,1921,1921,1921,1921,0
20240328,164400,13773924047,1921,1921,1921,1921,0
20240328,164300,13773924047,1921,1921,1921,1921,0
20240328,164200,13773924047,1921,1921,1921,1921,0
20240328,164100,13773924047,1921,1921,1921,1921,0
20240328,164000,13773924047,1921,1921,1921,1921,25931
20240328,163900,13773924047,1921,1921,1921,1921,0
20240328,163800,13773924047,1921,1921,1921,1921,0
20240328,163700,13773924047,1921,1921,1921,1921,0
20240328,163600,13773924047,1921,1921,1921,1921,0
20240328,163500,13773924047,1921,1921,1921,1921,0
20240328,163400,13773924047,1921,1921,1921,1921,0
20240328,163300,13773924047,1921,1921,1921,1921,0
20240328,163200,13773924047,1921,1921,1921,1921,0
20240328,163100,13773924047,1921,1921,1921,1921,0
20240328,163000,13773924047,1921,1921,1921,1921,0
20240328,162900,13773924047,1921,1921,1921,1921,0
20240328,162800,13773924047,1921,1921,1921,1921,0
20240328,162700,13773924047,1921,1921,1921,1921,0
20240328,162600,13773924047,1921,1921,1921,1921,0
20240328,162500,13773924047,1921,1921,1921,1921,0
20240328,162400,13773924047,1921,1921,1921,1921,0
20240328,162300,13773924047,1921,1921,1921,1921,0
20240328,162200,13773924047,1921,1921,1921,1921,0
20240328,162100,13773924047,1921,1921,1921,1921,0
20240328,162000,13773924047,1921,1921,1921,1921,0
20240328,161900,13773924047,1921,1921,1921,1921,0
20240328,161800,13773924047,1921,1921,1921,1921,0
20240328,161700,13773924047,1921,1921,1921,1921,0
20240328,161600,13773924047,1921,1921,1921,1921,0
20240328,161500,13773924047,1921,1921,1921,1921,0
20240328,161400,13773924047,1921,1921,1921,1921,0
20240328,161300,13773924047,1921,1921,1921,1921,0
20240328,161200,13773924047,1921,1921,1921,1921,0
20240328,161100,13773924047,1921,1921,1921,1921,0
20240328,161000,13773924047,1921,1921,1921,1921,25931
20240328,160900,13773924047,1921,1921,1921,1921,0
20240328,160800,13773924047,1921,1921,1921,1921,0
20240328,160700,13773924047,1921,1921,1921,1921,0
20240328,160600,13773924047,1921,1921,1921,1921,0
20240328,160500,13773924047,1921,1921,1921,1921,0
20240328,160400,13773924047,1921,1921,1921,1921,0
20240328,160300,13773924047,1921,1921,1921,1921,0
20240328,160200,13773924047,1921,1921,1921,1921,0
20240328,160100,13773924047,1921,1921,1921,1921,0
20240328,160000,13773924047,1921,1921,1921,1921,0
20240328,155900,13773924047,1921,1921,1921,1921,0
20240328,155800,13773924047,1921,1921,1921,1921,0
20240328,155700,13773924047,1921,1921,1921,1921,0
20240328,155600,13773924047,1921,1921,1921,1921,0
20240328,155500,13773924047,1921,1921,1921,1921,0
20240328,155400,13773924047,1921,1921,1921,1921,0
20240328,155300,13773924047,1921,1921,1921,1921,0
20240328,155200,13773924047,1921,1921,1921,1921,0
20240328,155100,13773924047,1921,1921,1921,1921,0
20240328,155000,13773924047,1921,1921,1921,1921,0
20240328,154900,13773924047,1921,1921,1921,1921,0
20240328,154800,13773924047,1921,1921,1921,1921,0
20240328,154700,13773924047,1921,1921,1921,1921,0
20240328,154600,13773924047,1921,1921,1921,1921,0
20240328,154500,13773924047,1921,1921,1921,1921,0
20240328,154400,13773924047,1921,1921,1921,1921,0
20240328,154300,13773924047,1921,1921,1921,1921,0
20240328,154200,13773924047,1921,1921,1921,1921,0
20240328,154100,13773924047,1921,1921,1921,1921,0
20240328,154000,13773924047,1921,1921,1921,1921,25931
20240328,153900,13773924047,1921,1921,1921,1921,0
20240328,153800,13773924047,1921,1921,1921,1921,0
20240328,153700,13773924047,1921,1921,1921,1921,0
20240328,153600,13773924047,1921,1921,1921,1921,0
20240328,153500,13773924047,1921,1921,1921,1921,0
20240328,153400,13773924047,1921,1921,1921,1921,0
20240328,153300,13773924047,1921,1921,1921,1921,0
20240328,153200,13773924047,1921,1921,1921,1921,0
20240328,153100,13773924047,1921,1921,1921,1921,0
20240328,153000,13773924047,1921,1921,1921,1921,25931
20240328,152900,13724110596,1917,1917,1917,1917,0
20240328,152800,13724110596,1917,1917,1917,1917,0
20240328,152700,13724110596,1917,1917,1917,1917,0
20240328,152600,13724110596,1917,1917,1917,1917,0
20240328,152500,13724110596,1917,1917,1917,1917,0
20240328,152400,13724110596,1917,1917,1917,1917,0
20240328,152300,13724110596,1917,1917,1917,1917,0
20240328,152200,13724110596,1917,1917,1917,1917,0
20240328,152100,13724110596,1917,1917,1917,1917,0
20240328,152000,13724110596,1917,1917,1917,1917,0
20240328,151900,13724110596,1917,1917,1918,1915,4351
20240328,151800,13715770063,1917,1916,1917,1916,255
20240328,151700,13715281359,1915,1915,1916,1915,81
20240328,151600,13715126239,1915,1915,1916,1915,1344
20240328,151500,13712552275,1915,1916,1917,1915,2294
20240328,151400,13708158038,1916,1916,1917,1916,432
20240328,151300,13707330324,1916,1916,1916,1916,509
20240328,151200,13706355080,1915,1916,1916,1915,580
20240328,151100,13705244089,1916,1918,1918,1916,42
20240328,151000,13705163577,1919,1914,1919,1913,1205
20240328,150900,13702851841,1919,1914,1919,1914,1484
20240328,150800,13700011430,1914,1914,1919,1914,56
20240328,150700,13699904241,1914,1914,1914,1914,3993
20240328,150600,13692261639,1914,1914,1914,1914,61
20240328,150500,13692144885,1914,1914,1914,1914,4814
20240328,150400,13682930889,1915,1918,1918,1915,8531
20240328,150300,13666591471,1918,1919,1919,1918,323
20240328,150200,13665971953,1919,1919,1919,1918,429
20240328,150100,13665148703,1920,1919,1920,1919,797
20240328,150000,13663618758,1919,1918,1920,1918,509
20240328,145900,13662641489,1920,1919,1920,1919,1500
20240328,145800,13659761549,1920,1920,1920,1920,0
20240328,145700,13659761549,1920,1920,1920,1920,1
20240328,145600,13659759629,1915,1915,1915,1915,0
20240328,145500,13659759629,1915,1915,1915,1915,1714
20240328,145400,13656477319,1920,1920,1920,1920,10
20240328,145300,13656458119,1915,1915,1915,1915,1945
20240328,145200,13652733444,1921,1920,1921,1915,2035
20240328,145100,13648836241,1918,1915,1918,1915,1171
20240328,145000,13646593281,1915,1915,1918,1915,1941
20240328,144900,13642875368,1915,1916,1916,1915,991
20240328,144800,13640976672,1916,1916,1916,1916,1300
20240328,144700,13638485872,1916,1917,1920,1916,826
20240328,144600,13636901783,1922,1917,1922,1917,1499
20240328,144500,13634027379,1917,1917,1917,1914,1295
20240328,144400,13631546867,1917,1917,1917,1915,988
20240328,144300,13629653799,1917,1922,1922,1917,1052
20240328,144200,13627636356,1922,1922,1922,1922,0
20240328,144100,13627636356,1922,1923,1923,1918,345
20240328,144000,13626973949,1923,1922,1923,1921,416
20240328,143900,13626174615,1922,1920,1922,1920,65
20240328,143800,13626049786,1918,1919,1919,1918,2224
20240328,143700,13621783709,1919,1917,1919,1917,1287
20240328,143600,13619315598,1917,1917,1917,1917,1000
20240328,143500,13617398598,1917,1917,1917,1917,574
20240328,143400,13616298240,1917,1918,1918,1917,748
20240328,143300,13614864058,1918,1918,1918,1917,764
20240328,143200,13613398897,1918,1917,1918,1917,246
20240328,143100,13612927314,1914,1914,1914,1914,592
20240328,143000,13611794226,1914,1914,1914,1914,22
20240328,142900,13611752118,1911,1912,1912,1910,2433
20240328,142800,13607103136,1912,1914,1914,1911,1579
20240328,142700,13604084897,1914,1912,1914,1912,1299
20240328,142600,13601601159,1915,1915,1915,1912,1460
20240328,142500,13598805493,1915,1917,1918,1911,15568
20240328,142400,13569014595,1917,1917,1919,1917,3386
20240328,142300,13562521940,1919,1918,1919,1917,4295
20240328,142200,13554286208,1918,1920,1920,1918,2579
20240328,142100,13549338151,1919,1919,1920,1919,115
20240328,142000,13549117426,1918,1921,1921,1918,13403
20240328,141900,13523399467,1921,1921,1921,1921,379
20240328,141800,13522671408,1921,1921,1921,1921,151
20240328,141700,13522381337,1921,1923,1923,1921,625
20240328,141600,13521180512,1923,1923,1923,1920,2806
20240328,141500,13515790559,1923,1922,1923,1922,277
20240328,141400,13515258154,1923,1923,1923,1923,20
20240328,141300,13515219694,1923,1922,1923,1922,206
20240328,141200,13514823741,1921,1920,1921,1920,1278
20240328,141100,13512368705,1921,1923,1923,1921,1628
20240328,141000,13509241033,1923,1923,1923,1922,131
20240328,140900,13508989202,1923,1923,1923,1923,31
20240328,140800,13508929589,1923,1921,1923,1921,21
20240328,140700,13508889212,1920,1920,1920,1920,1996
20240328,140600,13505056892,1920,1921,1922,1920,4645
20240328,140500,13496137108,1921,1922,1922,1921,3774
20240328,140400,13488886176,1922,1923,1923,1921,971
20240328,140300,13487020142,1923,1922,1923,1922,370
20240328,140200,13486308944,1923,1921,1923,1921,1917
20240328,140100,13482625955,1922,1924,1924,1921,2405
20240328,140000,13478002580,1924,1927,1927,1924,1269
20240328,135900,13475559004,1927,1925,1927,1925,125
20240328,135800,13475318331,1927,1926,1927,1925,753
20240328,135700,13473867563,1926,1925,1926,1925,338
20240328,135600,13473216896,1925,1925,1925,1924,220
20240328,135500,13472793550,1925,1927,1927,1925,586
20240328,135400,13471664640,1927,1926,1927,1926,521
20240328,135300,13470661120,1925,1923,1926,1923,516
20240328,135200,13469668385,1921,1926,1926,1921,8
20240328,135100,13469653004,1921,1923,1926,1921,6088
20240328,135000,13457953144,1923,1924,1925,1923,2001
20240328,134900,13454104292,1925,1925,1926,1924,189
20240328,134800,13453740484,1923,1927,1927,1923,1040
20240328,134700,13451739135,1924,1923,1924,1922,1988
20240328,134600,13447915401,1920,1929,1929,1920,4090
20240328,134500,13440052392,1929,1930,1930,1925,37
20240328,134400,13439981013,1930,1931,1932,1920,40494
20240328,134300,13361965651,1931,1933,1933,1930,4772
20240328,134200,13352754167,1931,1934,1934,1931,589
20240328,134100,13351616254,1934,1934,1934,1931,330
20240328,134000,13350978713,1934,1932,1934,1930,420
20240328,133900,13350168016,1934,1933,1934,1930,7253
20240328,133800,13336166754,1936,1933,1936,1931,3079
20240328,133700,13330216354,1931,1934,1934,1931,4522
20240328,133600,13321481398,1933,1936,1936,1933,2076
20240328,133500,13317468045,1935,1935,1940,1935,52
20240328,133400,13317367227,1935,1940,1940,1933,104
20240328,133300,13317165918,1940,1936,1940,1933,5887
20240328,133200,13305779754,1937,1936,1937,1936,473
20240328,133100,13304864023,1936,1936,1937,1935,9
20240328,133000,13304846599,1935,1939,1942,1935,23
20240328,132900,13304801999,1938,1939,1939,1934,11991
20240328,132800,13281592902,1942,1945,1945,1942,83
20240328,132700,13281431677,1945,1938,1945,1937,324
20240328,132600,13280803413,1937,1941,1942,1937,3369
20240328,132500,13274271611,1938,1938,1938,1938,0
20240328,132400,13274271611,1938,1941,1942,1938,4372
20240328,132300,13265792681,1942,1941,1942,1941,34
20240328,132200,13265726670,1940,1941,1941,1940,501
20240328,132100,13264754230,1940,1940,1941,1940,653
20240328,132000,13263487080,1938,1938,1938,1937,368
20240328,131900,13262773898,1936,1938,1938,1936,1951
20240328,131800,13258996749,1941,1941,1941,1938,523
20240328,131700,13257981615,1937,1938,1941,1934,8220
20240328,131600,13242070549,1939,1939,1940,1938,895
20240328,131500,13240335900,1939,1940,1940,1938,2479
20240328,131400,13235529760,1941,1941,1942,1941,497
20240328,131300,13234564815,1938,1940,1941,1938,4135
20240328,131200,13226544104,1941,1942,1942,1940,1258
20240328,131100,13224103509,1940,1941,1941,1940,6825
20240328,131000,13210861404,1941,1942,1942,1941,714
20240328,130900,13209474859,1943,1943,1943,1943,1
20240328,130800,13209472916,1942,1943,1944,1942,104
20240328,130700,13209270844,1944,1943,1944,1942,289
20240328,130600,13208709291,1944,1942,1944,1942,5359
20240328,130500,13198300625,1942,1940,1944,1940,7809
20240328,130400,13183138247,1940,1944,1944,1940,16702
20240328,130300,13150727592,1944,1944,1944,1944,400
20240328,130200,13149949992,1943,1945,1945,1943,615
20240328,130100,13148754633,1944,1946,1946,1944,3245
20240328,130000,13142442664,1947,1947,1947,1945,166
20240328,125900,13142119672,1947,1943,1947,1942,9443
20240328,125800,13123780700,1943,1947,1947,1942,15985
20240328,125700,13092705412,1948,1949,1949,1948,1630
20240328,125600,13089529083,1949,1949,1949,1949,692
20240328,125500,13088180375,1949,1950,1950,1949,30
20240328,125400,13088121876,1948,1947,1948,1947,482
20240328,125300,13087183028,1947,1947,1948,1947,603
20240328,125200,13086008780,1947,1947,1947,1945,4817
20240328,125100,13076636554,1947,1947,1947,1946,2079
20240328,125000,13072589996,1947,1948,1948,1947,165
20240328,124900,13072268676,1947,1947,1947,1946,123
20240328,124800,13072029196,1946,1946,1947,1946,834
20240328,124700,13070406231,1946,1950,1950,1946,15856
20240328,124600,13039541010,1950,1951,1951,1950,4700
20240328,124500,13030375273,1951,1951,1951,1951,5
20240328,124400,13030365518,1951,1952,1952,1951,584
20240328,124300,13029226109,1951,1950,1952,1950,4457
20240328,124200,13020534544,1950,1949,1950,1949,1799
20240328,124100,13017028118,1950,1950,1951,1950,2060
20240328,124000,13013011114,1954,1951,1954,1951,216
20240328,123900,13012589647,1951,1955,1955,1950,784
20240328,123800,13011059651,1955,1955,1955,1950,154
20240328,123700,13010758973,1954,1950,1954,1949,1619
20240328,123600,13007602772,1950,1951,1951,1950,9461
20240328,123500,12989153793,1950,1952,1952,1950,3802
20240328,123400,12981737185,1951,1951,1952,1951,1551
20240328,123300,12978710884,1956,1953,1956,1951,2846
20240328,123200,12973156601,1952,1957,1957,1952,8705
20240328,123100,12956152297,1956,1956,1956,1955,910
20240328,123000,12954372733,1955,1956,1956,1955,4073
20240328,122900,12946407561,1956,1957,1957,1956,696
20240328,122800,12945045685,1957,1961,1961,1957,820
20240328,122700,12943440690,1960,1963,1963,1960,2696
20240328,122600,12938151160,1962,1963,1964,1962,352
20240328,122500,12937460271,1962,1962,1963,1962,497
20240328,122400,12936485110,1962,1960,1963,1960,352
20240328,122300,12935794589,1961,1957,1961,1957,427
20240328,122200,12934958472,1958,1956,1958,1956,350
20240328,122100,12934273511,1956,1956,1956,1955,1065
20240328,122000,12932190471,1956,1956,1956,1954,184
20240328,121900,12931830667,1955,1956,1956,1954,6014
20240328,121800,12920074621,1956,1960,1960,1956,6509
20240328,121700,12907337269,1960,1962,1962,1960,229
20240328,121600,12906887973,1962,1961,1962,1959,818
20240328,121500,12905284561,1962,1960,1962,1960,400
20240328,121400,12904500219,1960,1959,1960,1959,677
20240328,121300,12903173732,1959,1959,1959,1958,649
20240328,121200,12901902826,1959,1957,1959,1956,2078
20240328,121100,12897835998,1956,1959,1960,1956,1778
20240328,121000,12894354918,1956,1962,1962,1956,7512
20240328,120900,12879640332,1964,1961,1965,1961,2191
20240328,120800,12875339313,1965,1963,1965,1961,2092
20240328,120700,12871234829,1961,1961,1964,1960,933
20240328,120600,12869404367,1960,1964,1965,1960,2991
20240328,120500,12863536372,1965,1966,1966,1963,2638
20240328,120400,12858353312,1963,1967,1969,1962,14248
20240328,120300,12830338264,1965,1959,1967,1959,7817
20240328,120200,12814989620,1960,1959,1960,1957,1859
20240328,120100,12811348952,1960,1962,1966,1956,4252
20240328,120000,12803004420,1956,1952,1963,1952,9168
20240328,115900,12785068187,1952,1952,1952,1951,1154
20240328,115800,12782816579,1953,1952,1953,1952,497
20240328,115700,12781846346,1953,1953,1953,1952,1172
20240328,115600,12779558524,1953,1954,1956,1953,1250
20240328,115500,12777116723,1956,1955,1956,1955,203
20240328,115400,12776719854,1955,1957,1957,1955,420
20240328,115300,12775898523,1957,1955,1957,1955,549
20240328,115200,12774824536,1955,1954,1955,1954,1690
20240328,115100,12771522269,1954,1954,1954,1952,942
20240328,115000,12769682782,1954,1954,1954,1953,578
20240328,114900,12768553872,1954,1954,1954,1954,167
20240328,114800,12768227554,1953,1953,1954,1952,1422
20240328,114700,12765450387,1953,1954,1954,1952,1774
20240328,114600,12761984011,1952,1953,1954,1952,491
20240328,114500,12761025071,1954,1956,1956,1953,387
20240328,114400,12760268856,1956,1956,1957,1954,955
20240328,114300,12758401049,1955,1950,1956,1950,7998
20240328,114200,12742772033,1949,1949,1949,1949,0
20240328,114100,12742772033,1949,1949,1951,1949,3703
20240328,114000,12735554353,1950,1952,1952,1950,8048
20240328,113900,12719852658,1952,1953,1953,1952,1613
20240328,113800,12716703972,1953,1955,1955,1953,8498
20240328,113700,12700104653,1956,1955,1956,1955,5313
20240328,113600,12689713496,1955,1955,1956,1954,3624
20240328,113500,12682629222,1954,1953,1954,1953,6720
20240328,113400,12669504001,1954,1950,1955,1950,1732
20240328,113300,12666121690,1951,1950,1955,1949,22020
20240328,113200,12623198087,1955,1959,1959,1949,35385
20240328,113100,12554144498,1959,1958,1959,1953,6246
20240328,113000,12541929993,1957,1965,1965,1956,19994
20240328,112900,12502742140,1966,1970,1970,1966,60
20240328,112800,12502624082,1971,1971,1971,1961,5126
20240328,112700,12492565297,1971,1977,1977,1960,11392
20240328,112600,12470164368,1977,1979,1979,1970,8062
20240328,112500,12454271636,1980,1971,1980,1971,7416
20240328,112400,12439625467,1972,1972,1972,1970,3152
20240328,112300,12433415090,1972,1973,1974,1970,17098
20240328,112200,12399716609,1972,1975,1975,1972,3377
20240328,112100,12393054201,1975,1972,1975,1971,7235
20240328,112000,12378790822,1971,1975,1975,1971,12628
20240328,111900,12353893096,1974,1977,1978,1972,13224
20240328,111800,12327784010,1977,1978,1978,1977,3234
20240328,111700,12321389277,1977,1978,1978,1977,2523
20240328,111600,12316399992,1978,1978,1978,1976,3911
20240328,111500,12308667467,1976,1980,1980,1976,8838
20240328,111400,12291189780,1979,1979,1980,1978,1864
20240328,111300,12287501748,1979,1981,1982,1979,8246
20240328,111200,12271178614,1981,1984,1985,1980,4766
20240328,111100,12261734003,1984,1988,1988,1984,3194
20240328,111000,12255392190,1987,1990,1990,1987,578
20240328,110900,12254243051,1990,1992,1993,1989,11702
20240328,110800,12230950980,1991,1993,1995,1990,11911
20240328,110700,12207226045,1992,1990,1993,1987,9690
20240328,110600,12187949009,1990,1985,1996,1985,17470
20240328,110500,12153191527,1985,1984,1985,1983,1276
20240328,110400,12150659593,1984,1983,1984,1979,2170
20240328,110300,12146361453,1983,1985,1985,1980,5658
20240328,110200,12135146421,1985,1984,1985,1982,6384
20240328,110100,12122484359,1984,1981,1984,1981,8681
20240328,110000,12105272103,1982,1979,1982,1976,12673
20240328,105900,12080199033,1979,1980,1981,1975,11106
20240328,105800,12058244188,1981,1978,1983,1976,5775
20240328,105700,12046818342,1978,1982,1984,1976,35188
20240328,105600,11977205109,1983,1988,1988,1983,7423
20240328,105500,11962475134,1988,1987,1989,1981,12033
20240328,105400,11938589349,1985,1989,1989,1978,55333
20240328,105300,11828893060,1989,1991,1991,1988,4354
20240328,105200,11820232076,1991,1992,1993,1988,13569
20240328,105100,11793221722,1993,1995,1997,1990,7209
20240328,105000,11778853278,1997,1992,1997,1988,14987
20240328,104900,11749010324,1992,1993,1993,1987,48366
20240328,104800,11652778181,1993,1995,1995,1991,27821
20240328,104700,11597359222,1995,1994,1998,1991,67515
20240328,104600,11462831190,1997,2000,2005,1994,38622
20240328,104500,11385686234,2005,2010,2010,2000,8746
20240328,104400,11368179284,2010,2000,2015,1998,33684
20240328,104300,11300699473,2000,2010,2010,1999,32503
20240328,104200,11235693260,2010,2010,2015,2000,35103
20240328,104100,11165338015,2010,2010,2010,1998,139056
20240328,104000,10887096910,2010,2020,2020,2005,25654
20240328,103900,10835486230,2020,2005,2020,2005,35585
20240328,103800,10763816900,2005,2020,2025,2000,100954
20240328,103700,10560945645,2020,2045,2045,2005,204231
20240328,103600,10148887040,2045,2035,2050,2030,92431
20240328,103500,9960269075,2035,2065,2065,2020,221118
20240328,103400,9508402455,2065,2100,2110,2055,304375
20240328,103300,8875424165,2100,2140,2145,2095,200327
20240328,103200,8452224490,2150,2165,2180,2115,302188
20240328,103100,7805421430,2160,2195,2195,2155,232629
20240328,103000,7299996135,2185,2180,2215,2180,254840
20240328,102900,6740400935,2185,2215,2250,2180,866718
20240328,102800,4820544355,2215,2165,2235,2145,631593
20240328,102700,3437377070,2165,2165,2165,2165,0
20240328,102600,3437377070,2165,2165,2165,2165,0
20240328,102500,3437377070,2165,2120,2165,2120,260645
20240328,102400,2876007555,2125,2125,2130,2100,124864
20240328,102300,2611881785,2120,2115,2145,2100,71625
20240328,102200,2459621800,2115,2095,2140,2090,141249
20240328,102100,2159830695,2095,2085,2095,2080,23527
20240328,102000,2110775610,2085,2095,2100,2085,22861
20240328,101900,2063020555,2095,2105,2105,2095,13460
20240328,101800,2034803160,2105,2090,2105,2085,19064
20240328,101700,1994913580,2090,2075,2095,2065,15179
20240328,101600,1963222480,2075,2060,2080,2050,32789
20240328,101500,1895587260,2060,2090,2095,2060,38984
20240328,101400,1814961620,2075,2095,2100,2050,66496
20240328,101300,1676797260,2100,2025,2125,2025,284070
20240328,101200,1082006870,2025,2020,2025,2020,837
20240328,101100,1080312755,2020,2025,2025,2020,854
20240328,101000,1078587615,2020,2025,2025,2020,4857
20240328,100900,1068776455,2030,2035,2035,2025,767
20240328,100800,1067221325,2035,2035,2035,2025,507
20240328,100700,1066192100,2035,2025,2035,2025,400
20240328,100600,1065380350,2035,2025,2035,2025,2903
20240328,100500,1059494320,2020,2025,2025,2020,719
20240328,100400,1058038510,2025,2020,2025,2020,10975
20240328,100300,1035868990,2025,2020,2025,2020,530
20240328,100200,1034797750,2025,2020,2030,2020,3863
20240328,100100,1026977170,2025,2025,2030,2025,3847
20240328,100000,1019184990,2030,2030,2035,2030,3847
20240328,095900,1011375525,2030,2030,2030,2025,2181
20240328,095800,1006950130,2030,2030,2030,2025,7106
20240328,095700,992540190,2025,2020,2030,2020,505
20240328,095600,991518770,2015,2020,2030,2015,1466
20240328,095500,988556610,2020,2005,2025,2005,19357
20240328,095400,949497340,2005,2010,2015,2000,8363
20240328,095300,932743000,2020,2020,2025,2010,3267
20240328,095200,926149370,2015,2045,2045,2015,59005
20240328,095100,806748815,2040,2045,2050,2025,14708
20240328,095000,776788475,2045,2055,2070,2035,66236
20240328,094900,640748765,2055,2020,2055,2020,38928
20240328,094800,561328305,2025,2030,2030,2010,4257
20240328,094700,552727425,2030,2015,2030,2010,7958
20240328,094600,536651995,2010,1996,2040,1996,69659
20240328,094500,396112073,1991,1995,1996,1991,506
20240328,094400,395104424,1996,1997,1997,1991,850
20240328,094300,393408877,1997,1978,1999,1978,24134
20240328,094200,345438914,1971,1977,1977,1970,2598
20240328,094100,340317300,1978,1977,1979,1977,454
20240328,094000,339419343,1971,1978,1978,1971,537
20240328,093900,338360629,1978,1976,1978,1972,832
20240328,093800,336718485,1978,1977,1978,1977,196
20240328,093700,336330992,1977,1978,1979,1977,626
20240328,093600,335092358,1979,1975,1980,1975,41
20240328,093500,335011203,1980,1980,1980,1980,10
20240328,093400,334991403,1974,1987,1987,1974,1672
20240328,093300,331690791,1980,1977,1987,1977,1088
20240328,093200,329535667,1977,1976,1977,1971,1003
20240328,093100,327553820,1970,1971,1976,1970,11464
20240328,093000,304968047,1971,1975,1975,1971,1259
20240328,092900,302485250,1975,1977,1988,1975,2828
20240328,092800,296893743,1977,1993,1993,1977,393
20240328,092700,296110676,1994,1984,1994,1977,12829
20240328,092600,270706701,1984,1999,1999,1980,7604
20240328,092500,255586978,2000,1985,2015,1972,30546
20240328,092400,194667663,1985,1947,1985,1947,16619
20240328,092300,161915757,1947,1947,1947,1947,300
20240328,092200,161331657,1947,1947,1947,1947,230
20240328,092100,160883847,1947,1947,1947,1947,1
20240328,092000,160881900,1947,1941,1947,1940,306
20240328,091900,160288090,1945,1956,1956,1945,434
20240328,091800,159443634,1956,1946,1956,1946,539
20240328,091700,158389467,1946,1957,1957,1946,1801
20240328,091600,154883187,1957,1957,1958,1957,306
20240328,091500,154284320,1946,1950,1957,1946,889
20240328,091400,152549966,1958,1958,1958,1958,0
20240328,091300,152549966,1958,1959,1960,1958,73
20240328,091200,152406961,1959,1959,1960,1958,163
20240328,091100,152087583,1959,1956,1960,1956,1526
20240328,091000,149101617,1956,1956,1956,1947,27
20240328,090900,149048834,1957,1950,1957,1945,2183
20240328,090800,144796484,1950,1951,1951,1950,1048
20240328,090700,142751846,1937,1960,1961,1937,5512
20240328,090600,132040789,1960,1964,1964,1950,1383
20240328,090500,129333408,1967,1964,1967,1960,4113
20240328,090400,121246908,1962,1942,1965,1937,4690
20240328,090300,112107619,1938,1943,1943,1937,655
20240328,090200,110838844,1944,1949,1958,1937,7218
20240328,090100,96819232,1949,1988,1990,1929,12179
20240328,090000,73070356,1988,1970,1995,1964,37019