KissMeData/095910/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,200500,240440892,1953,1953,1953,1953,694
20240429,200400,240440892,1953,1953,1953,1953,0
20240429,200300,240440892,1953,1953,1953,1953,0
20240429,200200,240440892,1953,1953,1953,1953,0
20240429,200100,240440892,1953,1953,1953,1953,0
20240429,200000,240440892,1953,1953,1953,1953,0
20240429,195900,240440892,1953,1953,1953,1953,0
20240429,195800,240440892,1953,1953,1953,1953,0
20240429,195700,240440892,1953,1953,1953,1953,0
20240429,195600,240440892,1953,1953,1953,1953,0
20240429,195500,240440892,1953,1953,1953,1953,0
20240429,195400,240440892,1953,1953,1953,1953,0
20240429,195300,240440892,1953,1953,1953,1953,0
20240429,195200,240440892,1953,1953,1953,1953,0
20240429,195100,240440892,1953,1953,1953,1953,0
20240429,195000,240440892,1953,1953,1953,1953,0
20240429,194900,240440892,1953,1953,1953,1953,0
20240429,194800,240440892,1953,1953,1953,1953,0
20240429,194700,240440892,1953,1953,1953,1953,0
20240429,194600,240440892,1953,1953,1953,1953,0
20240429,194500,240440892,1953,1953,1953,1953,0
20240429,194400,240440892,1953,1953,1953,1953,0
20240429,194300,240440892,1953,1953,1953,1953,0
20240429,194200,240440892,1953,1953,1953,1953,0
20240429,194100,240440892,1953,1953,1953,1953,0
20240429,194000,240440892,1953,1953,1953,1953,0
20240429,193900,240440892,1953,1953,1953,1953,0
20240429,193800,240440892,1953,1953,1953,1953,0
20240429,193700,240440892,1953,1953,1953,1953,0
20240429,193600,240440892,1953,1953,1953,1953,0
20240429,193500,240440892,1953,1953,1953,1953,694
20240429,193400,240440892,1953,1953,1953,1953,0
20240429,193300,240440892,1953,1953,1953,1953,0
20240429,193200,240440892,1953,1953,1953,1953,0
20240429,193100,240440892,1953,1953,1953,1953,0
20240429,193000,240440892,1953,1953,1953,1953,0
20240429,192900,240440892,1953,1953,1953,1953,0
20240429,192800,240440892,1953,1953,1953,1953,0
20240429,192700,240440892,1953,1953,1953,1953,0
20240429,192600,240440892,1953,1953,1953,1953,0
20240429,192500,240440892,1953,1953,1953,1953,0
20240429,192400,240440892,1953,1953,1953,1953,0
20240429,192300,240440892,1953,1953,1953,1953,0
20240429,192200,240440892,1953,1953,1953,1953,0
20240429,192100,240440892,1953,1953,1953,1953,0
20240429,192000,240440892,1953,1953,1953,1953,0
20240429,191900,240440892,1953,1953,1953,1953,0
20240429,191800,240440892,1953,1953,1953,1953,0
20240429,191700,240440892,1953,1953,1953,1953,0
20240429,191600,240440892,1953,1953,1953,1953,0
20240429,191500,240440892,1953,1953,1953,1953,0
20240429,191400,240440892,1953,1953,1953,1953,0
20240429,191300,240440892,1953,1953,1953,1953,0
20240429,191200,240440892,1953,1953,1953,1953,0
20240429,191100,240440892,1953,1953,1953,1953,0
20240429,191000,240440892,1953,1953,1953,1953,0
20240429,190900,240440892,1953,1953,1953,1953,0
20240429,190800,240440892,1953,1953,1953,1953,0
20240429,190700,240440892,1953,1953,1953,1953,0
20240429,190600,240440892,1953,1953,1953,1953,0
20240429,190500,240440892,1953,1953,1953,1953,694
20240429,190400,240440892,1953,1953,1953,1953,0
20240429,190300,240440892,1953,1953,1953,1953,0
20240429,190200,240440892,1953,1953,1953,1953,0
20240429,190100,240440892,1953,1953,1953,1953,0
20240429,190000,240440892,1953,1953,1953,1953,0
20240429,185900,240440892,1953,1953,1953,1953,0
20240429,185800,240440892,1953,1953,1953,1953,0
20240429,185700,240440892,1953,1953,1953,1953,0
20240429,185600,240440892,1953,1953,1953,1953,0
20240429,185500,240440892,1953,1953,1953,1953,0
20240429,185400,240440892,1953,1953,1953,1953,0
20240429,185300,240440892,1953,1953,1953,1953,0
20240429,185200,240440892,1953,1953,1953,1953,0
20240429,185100,240440892,1953,1953,1953,1953,0
20240429,185000,240440892,1953,1953,1953,1953,0
20240429,184900,240440892,1953,1953,1953,1953,0
20240429,184800,240440892,1953,1953,1953,1953,0
20240429,184700,240440892,1953,1953,1953,1953,0
20240429,184600,240440892,1953,1953,1953,1953,0
20240429,184500,240440892,1953,1953,1953,1953,0
20240429,184400,240440892,1953,1953,1953,1953,0
20240429,184300,240440892,1953,1953,1953,1953,0
20240429,184200,240440892,1953,1953,1953,1953,0
20240429,184100,240440892,1953,1953,1953,1953,0
20240429,184000,240440892,1953,1953,1953,1953,0
20240429,183900,240440892,1953,1953,1953,1953,0
20240429,183800,240440892,1953,1953,1953,1953,0
20240429,183700,240440892,1953,1953,1953,1953,0
20240429,183600,240440892,1953,1953,1953,1953,0
20240429,183500,240440892,1953,1953,1953,1953,694
20240429,183400,240440892,1953,1953,1953,1953,0
20240429,183300,240440892,1953,1953,1953,1953,0
20240429,183200,240440892,1953,1953,1953,1953,0
20240429,183100,240440892,1953,1953,1953,1953,0
20240429,183000,240440892,1953,1953,1953,1953,0
20240429,182900,240440892,1953,1953,1953,1953,0
20240429,182800,240440892,1953,1953,1953,1953,0
20240429,182700,240440892,1953,1953,1953,1953,0
20240429,182600,240440892,1953,1953,1953,1953,0
20240429,182500,240440892,1953,1953,1953,1953,0
20240429,182400,240440892,1953,1953,1953,1953,0
20240429,182300,240440892,1953,1953,1953,1953,0
20240429,182200,240440892,1953,1953,1953,1953,0
20240429,182100,240440892,1953,1953,1953,1953,0
20240429,182000,240440892,1953,1953,1953,1953,0
20240429,181900,240440892,1953,1953,1953,1953,0
20240429,181800,240440892,1953,1953,1953,1953,0
20240429,181700,240440892,1953,1953,1953,1953,0
20240429,181600,240440892,1953,1953,1953,1953,0
20240429,181500,240440892,1953,1953,1953,1953,0
20240429,181400,240440892,1953,1953,1953,1953,0
20240429,181300,240440892,1953,1953,1953,1953,0
20240429,181200,240440892,1953,1953,1953,1953,0
20240429,181100,240440892,1953,1953,1953,1953,0
20240429,181000,240440892,1953,1953,1953,1953,0
20240429,180900,240440892,1953,1953,1953,1953,0
20240429,180800,240440892,1953,1953,1953,1953,0
20240429,180700,240440892,1953,1953,1953,1953,0
20240429,180600,240440892,1953,1953,1953,1953,0
20240429,180500,240440892,1953,1953,1953,1953,694
20240429,180400,240440892,1953,1953,1953,1953,0
20240429,180300,240440892,1953,1953,1953,1953,0
20240429,180200,240440892,1953,1953,1953,1953,0
20240429,180100,240440892,1953,1953,1953,1953,0
20240429,180000,240440892,1953,1953,1953,1953,0
20240429,175900,240440892,1953,1953,1953,1953,0
20240429,175800,240440892,1953,1953,1953,1953,0
20240429,175700,240440892,1953,1953,1953,1953,0
20240429,175600,240440892,1953,1953,1953,1953,0
20240429,175500,240440892,1953,1953,1953,1953,0
20240429,175400,240440892,1953,1953,1953,1953,0
20240429,175300,240440892,1953,1953,1953,1953,0
20240429,175200,240440892,1953,1953,1953,1953,0
20240429,175100,240440892,1953,1953,1953,1953,0
20240429,175000,240440892,1953,1953,1953,1953,0
20240429,174900,240440892,1953,1953,1953,1953,0
20240429,174800,240440892,1953,1953,1953,1953,0
20240429,174700,240440892,1953,1953,1953,1953,0
20240429,174600,240440892,1953,1953,1953,1953,0
20240429,174500,240440892,1953,1953,1953,1953,0
20240429,174400,240440892,1953,1953,1953,1953,0
20240429,174300,240440892,1953,1953,1953,1953,0
20240429,174200,240440892,1953,1953,1953,1953,0
20240429,174100,240440892,1953,1953,1953,1953,0
20240429,174000,240440892,1953,1953,1953,1953,0
20240429,173900,240440892,1953,1953,1953,1953,0
20240429,173800,240440892,1953,1953,1953,1953,0
20240429,173700,240440892,1953,1953,1953,1953,0
20240429,173600,240440892,1953,1953,1953,1953,0
20240429,173500,240440892,1953,1953,1953,1953,694
20240429,173400,240440892,1953,1953,1953,1953,0
20240429,173300,240440892,1953,1953,1953,1953,0
20240429,173200,240440892,1953,1953,1953,1953,0
20240429,173100,240440892,1953,1953,1953,1953,0
20240429,173000,240440892,1953,1953,1953,1953,0
20240429,172900,240440892,1953,1953,1953,1953,0
20240429,172800,240440892,1953,1953,1953,1953,0
20240429,172700,240440892,1953,1953,1953,1953,0
20240429,172600,240440892,1953,1953,1953,1953,0
20240429,172500,240440892,1953,1953,1953,1953,0
20240429,172400,240440892,1953,1953,1953,1953,0
20240429,172300,240440892,1953,1953,1953,1953,0
20240429,172200,240440892,1953,1953,1953,1953,0
20240429,172100,240440892,1953,1953,1953,1953,0
20240429,172000,240440892,1953,1953,1953,1953,0
20240429,171900,240440892,1953,1953,1953,1953,0
20240429,171800,240440892,1953,1953,1953,1953,0
20240429,171700,240440892,1953,1953,1953,1953,0
20240429,171600,240440892,1953,1953,1953,1953,0
20240429,171500,240440892,1953,1953,1953,1953,0
20240429,171400,240440892,1953,1953,1953,1953,0
20240429,171300,240440892,1953,1953,1953,1953,0
20240429,171200,240440892,1953,1953,1953,1953,0
20240429,171100,240440892,1953,1953,1953,1953,0
20240429,171000,240440892,1953,1953,1953,1953,0
20240429,170900,240440892,1953,1953,1953,1953,0
20240429,170800,240440892,1953,1953,1953,1953,0
20240429,170700,240440892,1953,1953,1953,1953,0
20240429,170600,240440892,1953,1953,1953,1953,0
20240429,170500,240440892,1953,1953,1953,1953,694
20240429,170400,240440892,1953,1953,1953,1953,0
20240429,170300,240440892,1953,1953,1953,1953,0
20240429,170200,240440892,1953,1953,1953,1953,0
20240429,170100,240440892,1953,1953,1953,1953,0
20240429,170000,240440892,1953,1953,1953,1953,0
20240429,165900,240440892,1953,1953,1953,1953,0
20240429,165800,240440892,1953,1953,1953,1953,0
20240429,165700,240440892,1953,1953,1953,1953,0
20240429,165600,240440892,1953,1953,1953,1953,0
20240429,165500,240440892,1953,1953,1953,1953,0
20240429,165400,240440892,1953,1953,1953,1953,0
20240429,165300,240440892,1953,1953,1953,1953,0
20240429,165200,240440892,1953,1953,1953,1953,0
20240429,165100,240440892,1953,1953,1953,1953,0
20240429,165000,240440892,1953,1953,1953,1953,0
20240429,164900,240440892,1953,1953,1953,1953,0
20240429,164800,240440892,1953,1953,1953,1953,0
20240429,164700,240440892,1953,1953,1953,1953,0
20240429,164600,240440892,1953,1953,1953,1953,0
20240429,164500,240440892,1953,1953,1953,1953,0
20240429,164400,240440892,1953,1953,1953,1953,0
20240429,164300,240440892,1953,1953,1953,1953,0
20240429,164200,240440892,1953,1953,1953,1953,0
20240429,164100,240440892,1953,1953,1953,1953,0
20240429,164000,240440892,1953,1953,1953,1953,0
20240429,163900,240440892,1953,1953,1953,1953,0
20240429,163800,240440892,1953,1953,1953,1953,0
20240429,163700,240440892,1953,1953,1953,1953,0
20240429,163600,240440892,1953,1953,1953,1953,0
20240429,163500,240440892,1953,1953,1953,1953,694
20240429,163400,240440892,1953,1953,1953,1953,0
20240429,163300,240440892,1953,1953,1953,1953,0
20240429,163200,240440892,1953,1953,1953,1953,0
20240429,163100,240440892,1953,1953,1953,1953,0
20240429,163000,240440892,1953,1953,1953,1953,0
20240429,162900,240440892,1953,1953,1953,1953,0
20240429,162800,240440892,1953,1953,1953,1953,0
20240429,162700,240440892,1953,1953,1953,1953,0
20240429,162600,240440892,1953,1953,1953,1953,0
20240429,162500,240440892,1953,1953,1953,1953,0
20240429,162400,240440892,1953,1953,1953,1953,0
20240429,162300,240440892,1953,1953,1953,1953,0
20240429,162200,240440892,1953,1953,1953,1953,0
20240429,162100,240440892,1953,1953,1953,1953,0
20240429,162000,240440892,1953,1953,1953,1953,0
20240429,161900,240440892,1953,1953,1953,1953,0
20240429,161800,240440892,1953,1953,1953,1953,0
20240429,161700,240440892,1953,1953,1953,1953,0
20240429,161600,240440892,1953,1953,1953,1953,0
20240429,161500,240440892,1953,1953,1953,1953,0
20240429,161400,240440892,1953,1953,1953,1953,0
20240429,161300,240440892,1953,1953,1953,1953,0
20240429,161200,240440892,1953,1953,1953,1953,0
20240429,161100,240440892,1953,1953,1953,1953,0
20240429,161000,240440892,1953,1953,1953,1953,0
20240429,160900,240440892,1953,1953,1953,1953,0
20240429,160800,240440892,1953,1953,1953,1953,0
20240429,160700,240440892,1953,1953,1953,1953,0
20240429,160600,240440892,1953,1953,1953,1953,0
20240429,160500,240440892,1953,1953,1953,1953,694
20240429,160400,240440892,1953,1953,1953,1953,0
20240429,160300,240440892,1953,1953,1953,1953,0
20240429,160200,240440892,1953,1953,1953,1953,0
20240429,160100,240440892,1953,1953,1953,1953,0
20240429,160000,240440892,1953,1953,1953,1953,0
20240429,155900,240440892,1953,1953,1953,1953,0
20240429,155800,240440892,1953,1953,1953,1953,0
20240429,155700,240440892,1953,1953,1953,1953,0
20240429,155600,240440892,1953,1953,1953,1953,0
20240429,155500,240440892,1953,1953,1953,1953,0
20240429,155400,240440892,1953,1953,1953,1953,0
20240429,155300,240440892,1953,1953,1953,1953,0
20240429,155200,240440892,1953,1953,1953,1953,0
20240429,155100,240440892,1953,1953,1953,1953,0
20240429,155000,240440892,1953,1953,1953,1953,0
20240429,154900,240440892,1953,1953,1953,1953,0
20240429,154800,240440892,1953,1953,1953,1953,0
20240429,154700,240440892,1953,1953,1953,1953,0
20240429,154600,240440892,1953,1953,1953,1953,0
20240429,154500,240440892,1953,1953,1953,1953,0
20240429,154400,240440892,1953,1953,1953,1953,0
20240429,154300,240440892,1953,1953,1953,1953,0
20240429,154200,240440892,1953,1953,1953,1953,0
20240429,154100,240440892,1953,1953,1953,1953,0
20240429,154000,240440892,1953,1953,1953,1953,0
20240429,153900,240440892,1953,1953,1953,1953,0
20240429,153800,240440892,1953,1953,1953,1953,0
20240429,153700,240440892,1953,1953,1953,1953,0
20240429,153600,240440892,1953,1953,1953,1953,0
20240429,153500,240440892,1953,1953,1953,1953,694
20240429,153400,240440892,1953,1953,1953,1953,0
20240429,153300,240440892,1953,1953,1953,1953,0
20240429,153200,240440892,1953,1953,1953,1953,0
20240429,153100,240440892,1953,1953,1953,1953,0
20240429,153000,240440892,1953,1953,1953,1953,694
20240429,152900,239085510,1956,1956,1956,1956,0
20240429,152800,239085510,1956,1956,1956,1956,0
20240429,152700,239085510,1956,1956,1956,1956,0
20240429,152600,239085510,1956,1956,1956,1956,0
20240429,152500,239085510,1956,1956,1956,1956,0
20240429,152400,239085510,1956,1956,1956,1956,0
20240429,152300,239085510,1956,1956,1956,1956,0
20240429,152200,239085510,1956,1956,1956,1956,0
20240429,152100,239085510,1956,1956,1956,1956,0
20240429,152000,239085510,1956,1956,1956,1956,0
20240429,151900,239085510,1956,1956,1956,1953,100
20240429,151800,238890139,1957,1956,1957,1953,302
20240429,151700,238300114,1957,1957,1957,1957,153
20240429,151600,238000693,1957,1958,1958,1956,927
20240429,151500,236186862,1958,1957,1958,1957,204
20240429,151400,235787630,1958,1958,1958,1958,0
20240429,151300,235787630,1958,1956,1958,1956,92
20240429,151200,235607654,1956,1956,1956,1956,20
20240429,151100,235568534,1956,1956,1956,1956,501
20240429,151000,234588578,1957,1956,1957,1956,10
20240429,150900,234569013,1957,1957,1957,1957,5
20240429,150800,234559228,1958,1958,1959,1957,21
20240429,150700,234518121,1959,1959,1960,1959,9
20240429,150600,234500488,1960,1959,1960,1959,11
20240429,150500,234478935,1960,1960,1960,1960,2
20240429,150400,234475015,1960,1960,1960,1960,2
20240429,150300,234471095,1960,1960,1960,1960,8
20240429,150200,234455415,1960,1960,1960,1960,0
20240429,150100,234455415,1960,1960,1960,1960,0
20240429,150000,234455415,1960,1959,1960,1954,413
20240429,145900,233648276,1960,1960,1960,1960,391
20240429,145800,232881916,1960,1960,1960,1960,0
20240429,145700,232881916,1960,1959,1960,1959,6
20240429,145600,232870160,1960,1960,1960,1960,0
20240429,145500,232870160,1960,1960,1960,1960,0
20240429,145400,232870160,1960,1960,1960,1960,1
20240429,145300,232868200,1959,1960,1960,1959,52
20240429,145200,232766330,1960,1959,1960,1959,941
20240429,145100,230922909,1959,1959,1959,1959,0
20240429,145000,230922909,1959,1959,1959,1959,30
20240429,144900,230864139,1959,1959,1959,1959,0
20240429,144800,230864139,1959,1959,1959,1959,26
20240429,144700,230813205,1959,1959,1959,1959,5
20240429,144600,230803410,1960,1960,1960,1960,0
20240429,144500,230803410,1960,1960,1960,1960,0
20240429,144400,230803410,1960,1960,1960,1960,0
20240429,144300,230803410,1960,1960,1960,1960,0
20240429,144200,230803410,1960,1960,1960,1960,174
20240429,144100,230462370,1961,1960,1961,1960,2176
20240429,144000,226197408,1961,1960,1961,1960,462
20240429,143900,225291883,1961,1961,1961,1961,2
20240429,143800,225287961,1960,1959,1960,1959,1573
20240429,143700,222205076,1959,1959,1959,1959,1
20240429,143600,222203117,1959,1959,1959,1959,0
20240429,143500,222203117,1959,1959,1959,1959,1
20240429,143400,222201158,1960,1960,1960,1960,2
20240429,143300,222197238,1960,1959,1960,1953,2603
20240429,143200,217112528,1960,1960,1960,1960,50
20240429,143100,217014528,1960,1960,1960,1960,0
20240429,143000,217014528,1960,1960,1960,1960,15
20240429,142900,216985128,1960,1960,1960,1960,5
20240429,142800,216975328,1960,1959,1960,1958,132
20240429,142700,216716752,1960,1960,1960,1960,104
20240429,142600,216512912,1960,1960,1960,1960,0
20240429,142500,216512912,1960,1960,1960,1960,0
20240429,142400,216512912,1960,1959,1960,1959,11
20240429,142300,216491353,1960,1960,1960,1960,0
20240429,142200,216491353,1960,1960,1960,1960,0
20240429,142100,216491353,1960,1960,1960,1960,0
20240429,142000,216491353,1960,1959,1960,1959,53
20240429,141900,216387523,1960,1960,1960,1960,408
20240429,141800,215587843,1961,1961,1961,1961,1
20240429,141700,215585882,1961,1960,1961,1960,984
20240429,141600,213656849,1960,1959,1960,1959,14
20240429,141500,213629419,1960,1960,1960,1960,3
20240429,141400,213623539,1960,1960,1961,1960,7
20240429,141300,213609817,1961,1955,1961,1955,3702
20240429,141200,206358282,1955,1954,1955,1954,7
20240429,141100,206344603,1955,1954,1955,1953,394
20240429,141000,205575088,1954,1953,1954,1953,260
20240429,140900,205067305,1953,1951,1953,1951,11
20240429,140800,205045842,1953,1953,1953,1953,1
20240429,140700,205043889,1940,1948,1948,1940,913
20240429,140600,203271300,1950,1953,1953,1949,12
20240429,140500,203247902,1951,1952,1954,1951,9
20240429,140400,203230336,1954,1954,1954,1954,0
20240429,140300,203230336,1954,1954,1954,1954,0
20240429,140200,203230336,1954,1954,1955,1952,13
20240429,140100,203204940,1953,1953,1953,1953,3
20240429,140000,203199081,1955,1955,1955,1955,0
20240429,135900,203199081,1955,1955,1955,1955,1
20240429,135800,203197126,1956,1956,1956,1956,1
20240429,135700,203195170,1942,1949,1949,1942,300
20240429,135600,202612302,1944,1944,1944,1944,0
20240429,135500,202612302,1944,1944,1944,1944,40
20240429,135400,202534542,1943,1943,1943,1943,0
20240429,135300,202534542,1943,1943,1943,1943,0
20240429,135200,202534542,1943,1943,1943,1943,0
20240429,135100,202534542,1943,1943,1943,1943,0
20240429,135000,202534542,1943,1943,1943,1943,0
20240429,134900,202534542,1943,1948,1948,1943,3245
20240429,134800,196223452,1957,1959,1959,1957,3
20240429,134700,196217577,1947,1947,1947,1947,0
20240429,134600,196217577,1947,1947,1947,1947,0
20240429,134500,196217577,1947,1950,1950,1947,196
20240429,134400,195835593,1947,1947,1947,1947,0
20240429,134300,195835593,1947,1947,1947,1947,0
20240429,134200,195835593,1947,1947,1947,1947,0
20240429,134100,195835593,1947,1947,1947,1947,10
20240429,134000,195816123,1947,1947,1947,1947,0
20240429,133900,195816123,1947,1947,1947,1947,0
20240429,133800,195816123,1947,1947,1947,1947,72
20240429,133700,195675939,1947,1959,1959,1945,2297
20240429,133600,191200679,1959,1961,1961,1959,14
20240429,133500,191173227,1962,1962,1962,1962,6
20240429,133400,191161455,1963,1963,1963,1963,0
20240429,133300,191161455,1963,1963,1963,1963,0
20240429,133200,191161455,1963,1963,1963,1963,989
20240429,133100,189220048,1963,1963,1963,1963,500
20240429,133000,188238548,1964,1964,1964,1964,96
20240429,132900,188050004,1964,1964,1964,1964,0
20240429,132800,188050004,1964,1964,1964,1964,0
20240429,132700,188050004,1964,1963,1964,1963,1257
20240429,132600,185582506,1964,1962,1964,1962,249
20240429,132500,185093719,1963,1963,1963,1963,0
20240429,132400,185093719,1963,1962,1963,1960,1010
20240429,132300,183113872,1963,1963,1963,1963,0
20240429,132200,183113872,1963,1963,1963,1962,103
20240429,132100,182911783,1962,1962,1963,1962,402
20240429,132000,182123058,1962,1962,1962,1962,1
20240429,131900,182121096,1962,1961,1962,1961,221
20240429,131800,181687496,1962,1962,1962,1962,0
20240429,131700,181687496,1962,1962,1962,1962,0
20240429,131600,181687496,1962,1961,1962,1961,43
20240429,131500,181603170,1961,1960,1961,1957,1929
20240429,131400,177822379,1961,1961,1961,1961,2
20240429,131300,177818457,1960,1961,1962,1960,564
20240429,131200,176712448,1962,1962,1962,1962,0
20240429,131100,176712448,1962,1963,1963,1962,159
20240429,131000,176400489,1963,1963,1963,1961,85
20240429,130900,176233793,1963,1963,1963,1961,44
20240429,130800,176147499,1960,1963,1963,1960,1381
20240429,130700,173440656,1964,1965,1965,1964,8
20240429,130600,173424942,1964,1964,1964,1964,5
20240429,130500,173415122,1965,1965,1965,1965,2
20240429,130400,173411192,1965,1965,1965,1965,2
20240429,130300,173407262,1966,1966,1966,1965,75
20240429,130200,173259814,1966,1966,1966,1963,513
20240429,130100,172252722,1967,1967,1967,1963,2012
20240429,130000,168302423,1967,1967,1968,1967,65
20240429,125900,168174567,1967,1963,1967,1963,437
20240429,125800,167315405,1963,1958,1963,1958,5859
20240429,125700,155833139,1959,1956,1959,1956,1302
20240429,125600,153283839,1951,1955,1955,1951,447
20240429,125500,152411470,1955,1955,1955,1955,5
20240429,125400,152401695,1956,1956,1956,1956,0
20240429,125300,152401695,1956,1957,1958,1956,1046
20240429,125200,150354674,1957,1957,1957,1957,50
20240429,125100,150256824,1958,1958,1958,1958,0
20240429,125000,150256824,1958,1958,1958,1958,1
20240429,124900,150254866,1955,1956,1956,1953,414
20240429,124800,149445591,1956,1958,1958,1956,364
20240429,124700,148733081,1959,1959,1959,1959,15
20240429,124600,148703696,1959,1957,1959,1956,2494
20240429,124500,143821049,1956,1956,1956,1956,1
20240429,124400,143819093,1955,1954,1957,1954,2711
20240429,124300,138518737,1953,1953,1953,1953,2
20240429,124200,138514831,1953,1953,1953,1953,441
20240429,124100,137653558,1953,1953,1953,1953,0
20240429,124000,137653558,1953,1953,1953,1953,0
20240429,123900,137653558,1953,1953,1953,1953,185
20240429,123800,137292253,1953,1954,1955,1953,109
20240429,123700,137079277,1953,1953,1953,1953,188
20240429,123600,136712113,1952,1953,1953,1952,1002
20240429,123500,134755209,1953,1953,1953,1953,6
20240429,123400,134743491,1953,1953,1953,1953,114
20240429,123300,134520849,1952,1952,1952,1952,342
20240429,123200,133853265,1951,1950,1951,1950,799
20240429,123100,132294916,1949,1949,1949,1949,1438
20240429,123000,129492254,1949,1949,1949,1949,953
20240429,122900,127634857,1949,1949,1949,1949,400
20240429,122800,126855257,1949,1949,1949,1949,0
20240429,122700,126855257,1949,1949,1949,1949,0
20240429,122600,126855257,1949,1945,1949,1945,65
20240429,122500,126728752,1945,1945,1945,1945,55
20240429,122400,126621777,1945,1949,1949,1945,96
20240429,122300,126434887,1950,1950,1950,1950,92
20240429,122200,126255487,1950,1950,1950,1950,300
20240429,122100,125670487,1950,1950,1950,1950,2
20240429,122000,125666587,1950,1951,1951,1950,11
20240429,121900,125645127,1952,1952,1952,1952,54
20240429,121800,125539719,1951,1953,1953,1950,2118
20240429,121700,121409180,1952,1947,1952,1947,1247
20240429,121600,118977610,1947,1946,1947,1946,44
20240429,121500,118891984,1946,1944,1947,1944,2073
20240429,121400,114859447,1944,1941,1944,1941,150
20240429,121300,114568165,1941,1941,1941,1941,518
20240429,121200,113562727,1941,1940,1941,1940,2
20240429,121100,113558846,1941,1937,1941,1937,1363
20240429,121000,110917003,1938,1938,1938,1938,14
20240429,120900,110889871,1938,1937,1938,1937,521
20240429,120800,109880693,1938,1937,1938,1937,801
20240429,120700,108329155,1937,1937,1937,1937,0
20240429,120600,108329155,1937,1937,1937,1937,3
20240429,120500,108323344,1937,1937,1937,1937,7
20240429,120400,108309785,1938,1938,1938,1938,0
20240429,120300,108309785,1938,1938,1938,1938,2
20240429,120200,108305909,1938,1938,1938,1938,0
20240429,120100,108305909,1938,1937,1938,1937,3
20240429,120000,108300097,1938,1938,1938,1938,310
20240429,115900,107699317,1938,1938,1938,1938,0
20240429,115800,107699317,1938,1938,1938,1938,1
20240429,115700,107697379,1938,1938,1938,1938,20
20240429,115600,107658619,1939,1939,1939,1939,0
20240429,115500,107658619,1939,1939,1939,1939,0
20240429,115400,107658619,1939,1938,1939,1938,2
20240429,115300,107654742,1939,1939,1939,1939,2
20240429,115200,107650864,1939,1933,1939,1933,2470
20240429,115100,102873290,1933,1933,1933,1933,0
20240429,115000,102873290,1933,1933,1933,1933,0
20240429,114900,102873290,1933,1933,1933,1933,1
20240429,114800,102871357,1933,1933,1933,1933,0
20240429,114700,102871357,1933,1933,1933,1933,3
20240429,114600,102865558,1933,1933,1933,1933,0
20240429,114500,102865558,1933,1933,1933,1933,0
20240429,114400,102865558,1933,1932,1933,1929,51
20240429,114300,102767166,1933,1933,1933,1933,0
20240429,114200,102767166,1933,1931,1933,1931,11
20240429,114100,102745923,1931,1931,1931,1931,203
20240429,114000,102353930,1933,1933,1933,1933,20
20240429,113900,102315270,1933,1933,1933,1933,1
20240429,113800,102313337,1930,1930,1930,1930,0
20240429,113700,102313337,1930,1933,1933,1930,10
20240429,113600,102294034,1933,1933,1933,1933,0
20240429,113500,102294034,1933,1933,1933,1933,0
20240429,113400,102294034,1933,1933,1933,1933,200
20240429,113300,101907434,1933,1933,1933,1933,0
20240429,113200,101907434,1933,1933,1933,1933,0
20240429,113100,101907434,1933,1933,1933,1933,0
20240429,113000,101907434,1933,1933,1933,1933,0
20240429,112900,101907434,1933,1932,1933,1932,13
20240429,112800,101882306,1933,1933,1933,1933,0
20240429,112700,101882306,1933,1933,1933,1933,1
20240429,112600,101880373,1929,1929,1929,1929,0
20240429,112500,101880373,1929,1929,1929,1929,0
20240429,112400,101880373,1929,1931,1931,1929,1500
20240429,112300,98986470,1932,1932,1932,1932,0
20240429,112200,98986470,1932,1932,1932,1932,0
20240429,112100,98986470,1932,1932,1932,1932,512
20240429,112000,97997286,1932,1932,1932,1932,591
20240429,111900,96855474,1932,1932,1932,1932,0
20240429,111800,96855474,1932,1932,1932,1932,0
20240429,111700,96855474,1932,1932,1932,1932,1
20240429,111600,96853542,1932,1932,1932,1932,1
20240429,111500,96851610,1932,1932,1932,1932,1
20240429,111400,96849678,1932,1932,1932,1932,0
20240429,111300,96849678,1932,1932,1932,1932,0
20240429,111200,96849678,1932,1932,1932,1932,0
20240429,111100,96849678,1932,1932,1932,1932,1
20240429,111000,96847746,1932,1932,1932,1932,0
20240429,110900,96847746,1932,1932,1932,1932,0
20240429,110800,96847746,1932,1932,1932,1932,0
20240429,110700,96847746,1932,1932,1932,1932,0
20240429,110600,96847746,1932,1932,1932,1932,0
20240429,110500,96847746,1932,1932,1932,1932,0
20240429,110400,96847746,1932,1932,1932,1932,1
20240429,110300,96845814,1932,1932,1932,1932,0
20240429,110200,96845814,1932,1932,1932,1932,0
20240429,110100,96845814,1932,1932,1932,1932,0
20240429,110000,96845814,1932,1932,1932,1932,0
20240429,105900,96845814,1932,1932,1932,1932,0
20240429,105800,96845814,1932,1932,1932,1932,160
20240429,105700,96536694,1932,1932,1932,1932,2
20240429,105600,96532830,1932,1932,1932,1932,100
20240429,105500,96339630,1933,1933,1933,1933,0
20240429,105400,96339630,1933,1933,1933,1933,0
20240429,105300,96339630,1933,1933,1933,1933,0
20240429,105200,96339630,1933,1933,1933,1933,0
20240429,105100,96339630,1933,1933,1933,1933,0
20240429,105000,96339630,1933,1933,1933,1933,0
20240429,104900,96339630,1933,1933,1933,1933,0
20240429,104800,96339630,1933,1929,1933,1925,26
20240429,104700,96289510,1930,1933,1933,1930,26
20240429,104600,96239279,1933,1933,1933,1933,50
20240429,104500,96142629,1933,1933,1933,1933,493
20240429,104400,95189660,1933,1932,1933,1932,61
20240429,104300,95071807,1933,1933,1933,1933,0
20240429,104200,95071807,1933,1932,1933,1932,4
20240429,104100,95064078,1933,1933,1933,1933,2
20240429,104000,95060212,1933,1933,1933,1933,0
20240429,103900,95060212,1933,1933,1933,1933,0
20240429,103800,95060212,1933,1933,1933,1933,0
20240429,103700,95060212,1933,1933,1933,1933,0
20240429,103600,95060212,1933,1933,1933,1933,1
20240429,103500,95058279,1933,1933,1933,1933,0
20240429,103400,95058279,1933,1933,1933,1933,0
20240429,103300,95058279,1933,1933,1933,1933,0
20240429,103200,95058279,1933,1933,1933,1933,0
20240429,103100,95058279,1933,1933,1933,1933,0
20240429,103000,95058279,1933,1933,1933,1933,10
20240429,102900,95038949,1933,1933,1933,1933,1
20240429,102800,95037016,1933,1933,1933,1933,0
20240429,102700,95037016,1933,1933,1933,1933,0
20240429,102600,95037016,1933,1933,1933,1933,0
20240429,102500,95037016,1933,1933,1933,1933,0
20240429,102400,95037016,1933,1933,1933,1933,5
20240429,102300,95027351,1933,1932,1933,1932,2
20240429,102200,95023486,1930,1920,1933,1920,27
20240429,102100,94971421,1918,1918,1918,1918,0
20240429,102000,94971421,1918,1918,1918,1918,0
20240429,101900,94971421,1918,1920,1920,1918,317
20240429,101800,94362900,1920,1925,1925,1920,816
20240429,101700,92795049,1925,1925,1925,1925,0
20240429,101600,92795049,1925,1925,1925,1925,0
20240429,101500,92795049,1925,1925,1925,1925,10
20240429,101400,92775799,1925,1925,1925,1925,17
20240429,101300,92743074,1918,1918,1918,1918,1
20240429,101200,92741156,1917,1917,1917,1917,2
20240429,101100,92737322,1918,1921,1921,1918,785
20240429,101000,91229348,1933,1933,1933,1933,3
20240429,100900,91223549,1921,1920,1921,1920,2
20240429,100800,91219708,1934,1934,1934,1934,5
20240429,100700,91210038,1920,1934,1934,1920,5
20240429,100600,91200421,1934,1921,1936,1920,1213
20240429,100500,88870178,1938,1939,1939,1921,297
20240429,100400,88297540,1939,1941,1941,1939,10
20240429,100300,88278133,1940,1941,1941,1940,531
20240429,100200,87247990,1941,1941,1941,1941,0
20240429,100100,87247990,1941,1941,1941,1941,0
20240429,100000,87247990,1941,1941,1941,1941,1
20240429,095900,87246049,1941,1941,1941,1941,1
20240429,095800,87244108,1941,1941,1941,1941,1
20240429,095700,87242167,1942,1942,1942,1942,0
20240429,095600,87242167,1942,1940,1942,1937,584
20240429,095500,86110365,1942,1937,1942,1937,487
20240429,095400,85166187,1937,1940,1940,1937,71
20240429,095300,85028589,1940,1940,1940,1940,4
20240429,095200,85020829,1940,1940,1940,1940,13
20240429,095100,84995609,1940,1939,1940,1934,342
20240429,095000,84333607,1940,1941,1942,1939,123
20240429,094900,84094950,1942,1943,1943,1942,3
20240429,094800,84089123,1945,1943,1945,1939,202
20240429,094700,83697307,1945,1945,1946,1942,223
20240429,094600,83263728,1946,1945,1946,1945,54
20240429,094500,83158696,1946,1946,1946,1946,2
20240429,094400,83154804,1948,1949,1949,1947,421
20240429,094300,82334696,1950,1949,1951,1940,1045
20240429,094200,80302634,1951,1942,1952,1942,3536
20240429,094100,73408577,1951,1952,1952,1939,9
20240429,094000,73391045,1952,1936,1952,1934,15257
20240429,093900,43633442,1950,1929,1950,1927,4123
20240429,093800,35645041,1929,1922,1929,1921,471
20240429,093700,34737809,1923,1919,1923,1919,44
20240429,093600,34653349,1919,1914,1920,1912,825
20240429,093500,33075854,1924,1924,1924,1923,16
20240429,093400,33045072,1925,1905,1925,1905,1110
20240429,093300,30909339,1920,1902,1924,1902,7927
20240429,093200,15760308,1902,1904,1904,1902,219
20240429,093100,15343533,1905,1904,1905,1904,70
20240429,093000,15210193,1905,1904,1905,1901,1395
20240429,092900,12556379,1902,1902,1902,1902,0
20240429,092800,12556379,1902,1902,1902,1902,120
20240429,092700,12328139,1902,1902,1902,1902,320
20240429,092600,11719499,1902,1902,1902,1902,30
20240429,092500,11662439,1900,1900,1900,1900,0
20240429,092400,11662439,1900,1900,1900,1900,0
20240429,092300,11662439,1900,1902,1903,1900,1821
20240429,092200,8200160,1901,1901,1901,1901,3
20240429,092100,8194457,1902,1903,1903,1902,429
20240429,092000,7378498,1902,1902,1903,1902,460
20240429,091900,6503577,1902,1908,1908,1902,133
20240429,091800,6250430,1911,1911,1911,1911,0
20240429,091700,6250430,1911,1911,1911,1911,0
20240429,091600,6250430,1911,1911,1911,1911,0
20240429,091500,6250430,1911,1911,1911,1911,0
20240429,091400,6250430,1911,1911,1911,1911,0
20240429,091300,6250430,1911,1911,1911,1911,10
20240429,091200,6231320,1911,1911,1911,1911,10
20240429,091100,6212210,1911,1911,1911,1911,15
20240429,091000,6183545,1913,1913,1913,1913,5
20240429,090900,6173980,1914,1914,1914,1914,3
20240429,090800,6168238,1914,1902,1914,1901,551
20240429,090700,5119821,1901,1904,1911,1901,959
20240429,090600,3292690,1911,1911,1911,1911,21
20240429,090500,3252559,1911,1911,1911,1911,100
20240429,090400,3061459,1914,1914,1914,1914,20
20240429,090300,3023179,1915,1915,1915,1915,2
20240429,090200,3019349,1915,1915,1915,1915,700
20240429,090100,1678849,1924,1925,1925,1924,28
20240429,090000,1624959,1925,1923,1925,1923,845