KissMeData/014470/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185400,1394466729,1950,1950,1950,1950,7066
20240411,185300,1394466729,1950,1950,1950,1950,0
20240411,185200,1394466729,1950,1950,1950,1950,0
20240411,185100,1394466729,1950,1950,1950,1950,0
20240411,185000,1394466729,1950,1950,1950,1950,0
20240411,184900,1394466729,1950,1950,1950,1950,0
20240411,184800,1394466729,1950,1950,1950,1950,0
20240411,184700,1394466729,1950,1950,1950,1950,0
20240411,184600,1394466729,1950,1950,1950,1950,0
20240411,184500,1394466729,1950,1950,1950,1950,0
20240411,184400,1394466729,1950,1950,1950,1950,0
20240411,184300,1394466729,1950,1950,1950,1950,0
20240411,184200,1394466729,1950,1950,1950,1950,0
20240411,184100,1394466729,1950,1950,1950,1950,0
20240411,184000,1394466729,1950,1950,1950,1950,0
20240411,183900,1394466729,1950,1950,1950,1950,0
20240411,183800,1394466729,1950,1950,1950,1950,0
20240411,183700,1394466729,1950,1950,1950,1950,0
20240411,183600,1394466729,1950,1950,1950,1950,0
20240411,183500,1394466729,1950,1950,1950,1950,0
20240411,183400,1394466729,1950,1950,1950,1950,0
20240411,183300,1394466729,1950,1950,1950,1950,0
20240411,183200,1394466729,1950,1950,1950,1950,0
20240411,183100,1394466729,1950,1950,1950,1950,0
20240411,183000,1394466729,1950,1950,1950,1950,0
20240411,182900,1394466729,1950,1950,1950,1950,0
20240411,182800,1394466729,1950,1950,1950,1950,0
20240411,182700,1394466729,1950,1950,1950,1950,0
20240411,182600,1394466729,1950,1950,1950,1950,0
20240411,182500,1394466729,1950,1950,1950,1950,0
20240411,182400,1394466729,1950,1950,1950,1950,7066
20240411,182300,1394466729,1950,1950,1950,1950,0
20240411,182200,1394466729,1950,1950,1950,1950,0
20240411,182100,1394466729,1950,1950,1950,1950,0
20240411,182000,1394466729,1950,1950,1950,1950,0
20240411,181900,1394466729,1950,1950,1950,1950,0
20240411,181800,1394466729,1950,1950,1950,1950,0
20240411,181700,1394466729,1950,1950,1950,1950,0
20240411,181600,1394466729,1950,1950,1950,1950,0
20240411,181500,1394466729,1950,1950,1950,1950,0
20240411,181400,1394466729,1950,1950,1950,1950,0
20240411,181300,1394466729,1950,1950,1950,1950,0
20240411,181200,1394466729,1950,1950,1950,1950,0
20240411,181100,1394466729,1950,1950,1950,1950,0
20240411,181000,1394466729,1950,1950,1950,1950,0
20240411,180900,1394466729,1950,1950,1950,1950,0
20240411,180800,1394466729,1950,1950,1950,1950,0
20240411,180700,1394466729,1950,1950,1950,1950,0
20240411,180600,1394466729,1950,1950,1950,1950,0
20240411,180500,1394466729,1950,1950,1950,1950,0
20240411,180400,1394466729,1950,1950,1950,1950,0
20240411,180300,1394466729,1950,1950,1950,1950,0
20240411,180200,1394466729,1950,1950,1950,1950,0
20240411,180100,1394466729,1950,1950,1950,1950,0
20240411,180000,1394466729,1950,1950,1950,1950,0
20240411,175900,1394466729,1950,1950,1950,1950,0
20240411,175800,1394466729,1950,1950,1950,1950,0
20240411,175700,1394466729,1950,1950,1950,1950,0
20240411,175600,1394466729,1950,1950,1950,1950,0
20240411,175500,1394466729,1950,1950,1950,1950,0
20240411,175400,1394466729,1950,1950,1950,1950,7066
20240411,175300,1394466729,1950,1950,1950,1950,0
20240411,175200,1394466729,1950,1950,1950,1950,0
20240411,175100,1394466729,1950,1950,1950,1950,0
20240411,175000,1394466729,1950,1950,1950,1950,0
20240411,174900,1394466729,1950,1950,1950,1950,0
20240411,174800,1394466729,1950,1950,1950,1950,0
20240411,174700,1394466729,1950,1950,1950,1950,0
20240411,174600,1394466729,1950,1950,1950,1950,0
20240411,174500,1394466729,1950,1950,1950,1950,0
20240411,174400,1394466729,1950,1950,1950,1950,0
20240411,174300,1394466729,1950,1950,1950,1950,0
20240411,174200,1394466729,1950,1950,1950,1950,0
20240411,174100,1394466729,1950,1950,1950,1950,0
20240411,174000,1394466729,1950,1950,1950,1950,0
20240411,173900,1394466729,1950,1950,1950,1950,0
20240411,173800,1394466729,1950,1950,1950,1950,0
20240411,173700,1394466729,1950,1950,1950,1950,0
20240411,173600,1394466729,1950,1950,1950,1950,0
20240411,173500,1394466729,1950,1950,1950,1950,0
20240411,173400,1394466729,1950,1950,1950,1950,0
20240411,173300,1394466729,1950,1950,1950,1950,0
20240411,173200,1394466729,1950,1950,1950,1950,0
20240411,173100,1394466729,1950,1950,1950,1950,0
20240411,173000,1394466729,1950,1950,1950,1950,0
20240411,172900,1394466729,1950,1950,1950,1950,0
20240411,172800,1394466729,1950,1950,1950,1950,0
20240411,172700,1394466729,1950,1950,1950,1950,0
20240411,172600,1394466729,1950,1950,1950,1950,0
20240411,172500,1394466729,1950,1950,1950,1950,0
20240411,172400,1394466729,1950,1950,1950,1950,7066
20240411,172300,1394466729,1950,1950,1950,1950,0
20240411,172200,1394466729,1950,1950,1950,1950,0
20240411,172100,1394466729,1950,1950,1950,1950,0
20240411,172000,1394466729,1950,1950,1950,1950,0
20240411,171900,1394466729,1950,1950,1950,1950,0
20240411,171800,1394466729,1950,1950,1950,1950,0
20240411,171700,1394466729,1950,1950,1950,1950,0
20240411,171600,1394466729,1950,1950,1950,1950,0
20240411,171500,1394466729,1950,1950,1950,1950,0
20240411,171400,1394466729,1950,1950,1950,1950,0
20240411,171300,1394466729,1950,1950,1950,1950,0
20240411,171200,1394466729,1950,1950,1950,1950,0
20240411,171100,1394466729,1950,1950,1950,1950,0
20240411,171000,1394466729,1950,1950,1950,1950,0
20240411,170900,1394466729,1950,1950,1950,1950,0
20240411,170800,1394466729,1950,1950,1950,1950,0
20240411,170700,1394466729,1950,1950,1950,1950,0
20240411,170600,1394466729,1950,1950,1950,1950,0
20240411,170500,1394466729,1950,1950,1950,1950,0
20240411,170400,1394466729,1950,1950,1950,1950,0
20240411,170300,1394466729,1950,1950,1950,1950,0
20240411,170200,1394466729,1950,1950,1950,1950,0
20240411,170100,1394466729,1950,1950,1950,1950,0
20240411,170000,1394466729,1950,1950,1950,1950,0
20240411,165900,1394466729,1950,1950,1950,1950,0
20240411,165800,1394466729,1950,1950,1950,1950,0
20240411,165700,1394466729,1950,1950,1950,1950,0
20240411,165600,1394466729,1950,1950,1950,1950,0
20240411,165500,1394466729,1950,1950,1950,1950,0
20240411,165400,1394466729,1950,1950,1950,1950,7066
20240411,165300,1394466729,1950,1950,1950,1950,0
20240411,165200,1394466729,1950,1950,1950,1950,0
20240411,165100,1394466729,1950,1950,1950,1950,0
20240411,165000,1394466729,1950,1950,1950,1950,0
20240411,164900,1394466729,1950,1950,1950,1950,0
20240411,164800,1394466729,1950,1950,1950,1950,0
20240411,164700,1394466729,1950,1950,1950,1950,0
20240411,164600,1394466729,1950,1950,1950,1950,0
20240411,164500,1394466729,1950,1950,1950,1950,0
20240411,164400,1394466729,1950,1950,1950,1950,0
20240411,164300,1394466729,1950,1950,1950,1950,0
20240411,164200,1394466729,1950,1950,1950,1950,0
20240411,164100,1394466729,1950,1950,1950,1950,0
20240411,164000,1394466729,1950,1950,1950,1950,0
20240411,163900,1394466729,1950,1950,1950,1950,0
20240411,163800,1394466729,1950,1950,1950,1950,0
20240411,163700,1394466729,1950,1950,1950,1950,0
20240411,163600,1394466729,1950,1950,1950,1950,0
20240411,163500,1394466729,1950,1950,1950,1950,0
20240411,163400,1394466729,1950,1950,1950,1950,0
20240411,163300,1394466729,1950,1950,1950,1950,0
20240411,163200,1394466729,1950,1950,1950,1950,0
20240411,163100,1394466729,1950,1950,1950,1950,0
20240411,163000,1394466729,1950,1950,1950,1950,0
20240411,162900,1394466729,1950,1950,1950,1950,0
20240411,162800,1394466729,1950,1950,1950,1950,0
20240411,162700,1394466729,1950,1950,1950,1950,0
20240411,162600,1394466729,1950,1950,1950,1950,0
20240411,162500,1394466729,1950,1950,1950,1950,0
20240411,162400,1394466729,1950,1950,1950,1950,7066
20240411,162300,1394466729,1950,1950,1950,1950,0
20240411,162200,1394466729,1950,1950,1950,1950,0
20240411,162100,1394466729,1950,1950,1950,1950,0
20240411,162000,1394466729,1950,1950,1950,1950,0
20240411,161900,1394466729,1950,1950,1950,1950,0
20240411,161800,1394466729,1950,1950,1950,1950,0
20240411,161700,1394466729,1950,1950,1950,1950,0
20240411,161600,1394466729,1950,1950,1950,1950,0
20240411,161500,1394466729,1950,1950,1950,1950,0
20240411,161400,1394466729,1950,1950,1950,1950,0
20240411,161300,1394466729,1950,1950,1950,1950,0
20240411,161200,1394466729,1950,1950,1950,1950,0
20240411,161100,1394466729,1950,1950,1950,1950,0
20240411,161000,1394466729,1950,1950,1950,1950,0
20240411,160900,1394466729,1950,1950,1950,1950,0
20240411,160800,1394466729,1950,1950,1950,1950,0
20240411,160700,1394466729,1950,1950,1950,1950,0
20240411,160600,1394466729,1950,1950,1950,1950,0
20240411,160500,1394466729,1950,1950,1950,1950,0
20240411,160400,1394466729,1950,1950,1950,1950,0
20240411,160300,1394466729,1950,1950,1950,1950,0
20240411,160200,1394466729,1950,1950,1950,1950,0
20240411,160100,1394466729,1950,1950,1950,1950,0
20240411,160000,1394466729,1950,1950,1950,1950,0
20240411,155900,1394466729,1950,1950,1950,1950,0
20240411,155800,1394466729,1950,1950,1950,1950,0
20240411,155700,1394466729,1950,1950,1950,1950,0
20240411,155600,1394466729,1950,1950,1950,1950,0
20240411,155500,1394466729,1950,1950,1950,1950,0
20240411,155400,1394466729,1950,1950,1950,1950,7066
20240411,155300,1394466729,1950,1950,1950,1950,0
20240411,155200,1394466729,1950,1950,1950,1950,0
20240411,155100,1394466729,1950,1950,1950,1950,0
20240411,155000,1394466729,1950,1950,1950,1950,0
20240411,154900,1394466729,1950,1950,1950,1950,0
20240411,154800,1394466729,1950,1950,1950,1950,0
20240411,154700,1394466729,1950,1950,1950,1950,0
20240411,154600,1394466729,1950,1950,1950,1950,0
20240411,154500,1394466729,1950,1950,1950,1950,0
20240411,154400,1394466729,1950,1950,1950,1950,0
20240411,154300,1394466729,1950,1950,1950,1950,0
20240411,154200,1394466729,1950,1950,1950,1950,0
20240411,154100,1394466729,1950,1950,1950,1950,0
20240411,154000,1394466729,1950,1950,1950,1950,0
20240411,153900,1394466729,1950,1950,1950,1950,0
20240411,153800,1394466729,1950,1950,1950,1950,0
20240411,153700,1394466729,1950,1950,1950,1950,0
20240411,153600,1394466729,1950,1950,1950,1950,0
20240411,153500,1394466729,1950,1950,1950,1950,0
20240411,153400,1394466729,1950,1950,1950,1950,0
20240411,153300,1394466729,1950,1950,1950,1950,0
20240411,153200,1394466729,1950,1950,1950,1950,0
20240411,153100,1394466729,1950,1950,1950,1950,0
20240411,153000,1394466729,1950,1950,1950,1950,7066
20240411,152900,1380688029,1951,1951,1951,1951,0
20240411,152800,1380688029,1951,1951,1951,1951,0
20240411,152700,1380688029,1951,1951,1951,1951,0
20240411,152600,1380688029,1951,1951,1951,1951,0
20240411,152500,1380688029,1951,1951,1951,1951,0
20240411,152400,1380688029,1951,1951,1951,1951,0
20240411,152300,1380688029,1951,1951,1951,1951,0
20240411,152200,1380688029,1951,1951,1951,1951,0
20240411,152100,1380688029,1951,1951,1951,1951,0
20240411,152000,1380688029,1951,1951,1951,1951,0
20240411,151900,1380688029,1951,1957,1959,1950,5559
20240411,151800,1369845648,1959,1959,1959,1957,23
20240411,151700,1369800613,1959,1958,1959,1956,51
20240411,151600,1369700751,1951,1957,1959,1951,2135
20240411,151500,1365528667,1959,1960,1960,1959,436
20240411,151400,1364674441,1961,1960,1961,1960,263
20240411,151300,1364158699,1961,1958,1961,1957,1700
20240411,151200,1360826177,1958,1958,1958,1956,648
20240411,151100,1359557487,1957,1957,1957,1957,0
20240411,151000,1359557487,1957,1958,1958,1957,440
20240411,150900,1358695972,1958,1958,1958,1958,411
20240411,150800,1357891234,1961,1961,1961,1958,846
20240411,150700,1356234658,1961,1961,1961,1961,0
20240411,150600,1356234658,1961,1961,1961,1961,64
20240411,150500,1356109154,1961,1961,1961,1961,0
20240411,150400,1356109154,1961,1958,1961,1958,202
20240411,150300,1355713635,1961,1958,1961,1958,1285
20240411,150200,1353195759,1959,1959,1959,1959,37
20240411,150100,1353123276,1959,1959,1959,1959,10
20240411,150000,1353103686,1959,1959,1959,1959,10
20240411,145900,1353084096,1956,1958,1958,1956,359
20240411,145800,1352381882,1960,1960,1960,1960,10
20240411,145700,1352362282,1960,1960,1960,1960,8
20240411,145600,1352346602,1959,1959,1959,1959,0
20240411,145500,1352346602,1959,1959,1959,1959,0
20240411,145400,1352346602,1959,1959,1959,1959,1072
20240411,145300,1350246554,1959,1959,1959,1959,0
20240411,145200,1350246554,1959,1958,1959,1955,294
20240411,145100,1349671039,1958,1958,1958,1958,253
20240411,145000,1349175665,1958,1957,1958,1955,557
20240411,144900,1348085606,1957,1957,1957,1957,705
20240411,144800,1346705921,1958,1958,1958,1955,530
20240411,144700,1345668268,1958,1958,1958,1958,62
20240411,144600,1345546872,1959,1958,1959,1948,7864
20240411,144500,1330200196,1959,1960,1960,1958,107
20240411,144400,1329990550,1960,1960,1960,1960,4
20240411,144300,1329982710,1960,1953,1960,1953,1245
20240411,144200,1327542797,1953,1958,1958,1953,1873
20240411,144100,1323881465,1960,1960,1960,1960,30
20240411,144000,1323822665,1960,1960,1960,1960,0
20240411,143900,1323822665,1960,1960,1960,1960,1
20240411,143800,1323820705,1960,1960,1960,1958,4
20240411,143700,1323812867,1959,1960,1960,1959,24
20240411,143600,1323765847,1960,1960,1960,1960,0
20240411,143500,1323765847,1960,1960,1960,1960,1
20240411,143400,1323763887,1960,1960,1960,1960,0
20240411,143300,1323763887,1960,1960,1960,1960,133
20240411,143200,1323503207,1960,1960,1960,1960,5
20240411,143100,1323493407,1960,1960,1960,1960,0
20240411,143000,1323493407,1960,1960,1960,1960,0
20240411,142900,1323493407,1960,1955,1960,1955,2
20240411,142800,1323489492,1958,1958,1958,1958,0
20240411,142700,1323489492,1958,1958,1958,1958,0
20240411,142600,1323489492,1958,1955,1958,1954,198
20240411,142500,1323102250,1955,1954,1955,1954,29
20240411,142400,1323045581,1954,1953,1954,1953,3
20240411,142300,1323039721,1953,1954,1954,1953,206
20240411,142200,1322637328,1955,1954,1955,1954,126
20240411,142100,1322391023,1954,1955,1955,1954,54
20240411,142000,1322285457,1955,1955,1955,1955,0
20240411,141900,1322285457,1955,1958,1958,1955,1225
20240411,141800,1319889324,1958,1958,1958,1958,255
20240411,141700,1319390034,1958,1958,1958,1958,119
20240411,141600,1319157032,1958,1958,1958,1958,249
20240411,141500,1318669490,1958,1956,1958,1956,2
20240411,141400,1318665576,1956,1956,1956,1956,287
20240411,141300,1318104204,1955,1955,1955,1955,0
20240411,141200,1318104204,1955,1955,1955,1955,0
20240411,141100,1318104204,1955,1955,1955,1955,0
20240411,141000,1318104204,1955,1955,1955,1955,29
20240411,140900,1318047509,1955,1953,1955,1953,22
20240411,140800,1318004501,1954,1954,1954,1954,198
20240411,140700,1317617609,1953,1956,1956,1953,680
20240411,140600,1316288310,1956,1956,1956,1956,55
20240411,140500,1316180730,1955,1955,1955,1955,0
20240411,140400,1316180730,1955,1955,1955,1955,3
20240411,140300,1316174865,1955,1957,1957,1955,109
20240411,140200,1315961659,1955,1955,1955,1955,76
20240411,140100,1315813079,1955,1955,1955,1955,181
20240411,140000,1315459224,1960,1960,1960,1960,0
20240411,135900,1315459224,1960,1960,1960,1960,0
20240411,135800,1315459224,1960,1960,1960,1960,4
20240411,135700,1315451384,1962,1962,1962,1962,10
20240411,135600,1315431764,1962,1962,1962,1962,0
20240411,135500,1315431764,1962,1962,1962,1962,149
20240411,135400,1315139426,1962,1962,1962,1962,3
20240411,135300,1315133540,1963,1963,1963,1963,0
20240411,135200,1315133540,1963,1964,1964,1963,16
20240411,135100,1315102117,1959,1954,1959,1954,2
20240411,135000,1315098204,1955,1962,1962,1955,5317
20240411,134900,1304703235,1962,1962,1962,1962,0
20240411,134800,1304703235,1962,1962,1962,1962,0
20240411,134700,1304703235,1962,1962,1962,1962,0
20240411,134600,1304703235,1962,1962,1962,1962,5
20240411,134500,1304693425,1965,1965,1965,1965,1
20240411,134400,1304691460,1957,1962,1962,1957,197
20240411,134300,1304305906,1962,1962,1962,1962,0
20240411,134200,1304305906,1962,1962,1962,1962,0
20240411,134100,1304305906,1962,1963,1963,1962,7
20240411,134000,1304292166,1965,1965,1965,1965,0
20240411,133900,1304292166,1965,1965,1965,1965,0
20240411,133800,1304292166,1965,1965,1965,1965,1
20240411,133700,1304290201,1965,1965,1965,1965,0
20240411,133600,1304290201,1965,1957,1965,1957,3540
20240411,133500,1297353512,1957,1951,1957,1951,14
20240411,133400,1297326192,1951,1951,1951,1951,500
20240411,133300,1296350692,1958,1958,1958,1958,0
20240411,133200,1296350692,1958,1954,1958,1954,5000
20240411,133100,1286565555,1954,1954,1954,1954,1
20240411,133000,1286563601,1954,1948,1954,1948,125
20240411,132900,1286319535,1948,1948,1948,1948,60
20240411,132800,1286202655,1948,1943,1948,1943,2
20240411,132700,1286198764,1943,1948,1948,1943,58
20240411,132600,1286086065,1948,1943,1948,1942,1001
20240411,132500,1284141694,1948,1948,1948,1948,1
20240411,132400,1284139746,1943,1943,1943,1943,2
20240411,132300,1284135860,1943,1952,1952,1943,1628
20240411,132200,1280966852,1948,1951,1953,1948,44
20240411,132100,1280881097,1951,1948,1951,1948,537
20240411,132000,1279833713,1947,1947,1947,1947,5
20240411,131900,1279823978,1948,1948,1948,1948,21
20240411,131800,1279783070,1948,1948,1948,1948,0
20240411,131700,1279783070,1948,1948,1948,1948,2
20240411,131600,1279779174,1948,1940,1948,1940,33
20240411,131500,1279715138,1940,1945,1947,1939,338
20240411,131400,1279059282,1945,1945,1945,1940,713
20240411,131300,1277673405,1945,1940,1945,1940,633
20240411,131200,1276445380,1941,1943,1943,1941,33
20240411,131100,1276381311,1944,1944,1944,1943,172
20240411,131000,1276046954,1944,1944,1944,1944,50
20240411,130900,1275949754,1945,1947,1947,1945,110
20240411,130800,1275735802,1948,1940,1948,1940,7807
20240411,130700,1260551278,1925,1925,1925,1925,0
20240411,130600,1260551278,1925,1940,1940,1925,8975
20240411,130500,1243227935,1930,1931,1931,1930,860
20240411,130400,1241568085,1930,1939,1939,1930,5520
20240411,130300,1230898679,1937,1939,1939,1937,1292
20240411,130200,1228395629,1939,1944,1944,1939,3526
20240411,130100,1221550479,1945,1951,1951,1945,4098
20240411,130000,1213579643,1951,1951,1951,1951,1
20240411,125900,1213577692,1946,1946,1946,1946,10
20240411,125800,1213558232,1946,1946,1955,1946,2049
20240411,125700,1209552455,1955,1946,1955,1946,773
20240411,125600,1208048188,1946,1947,1947,1946,709
20240411,125500,1206667766,1949,1950,1950,1949,837
20240411,125400,1205035835,1956,1956,1956,1956,0
20240411,125300,1205035835,1956,1956,1956,1956,0
20240411,125200,1205035835,1956,1956,1956,1956,137
20240411,125100,1204767863,1956,1956,1956,1956,5
20240411,125000,1204758083,1956,1956,1956,1956,55
20240411,124900,1204650503,1956,1956,1956,1956,5
20240411,124800,1204640723,1955,1955,1955,1954,598
20240411,124700,1203471648,1956,1956,1956,1956,0
20240411,124600,1203471648,1956,1956,1956,1956,21
20240411,124500,1203430572,1956,1954,1956,1954,54
20240411,124400,1203324956,1949,1949,1949,1949,0
20240411,124300,1203324956,1949,1949,1949,1949,0
20240411,124200,1203324956,1949,1954,1954,1949,121
20240411,124100,1203089122,1956,1956,1956,1956,1
20240411,124000,1203087166,1945,1949,1949,1945,7241
20240411,123900,1189001773,1948,1950,1950,1948,267
20240411,123800,1188481236,1958,1958,1958,1958,0
20240411,123700,1188481236,1958,1955,1958,1955,150
20240411,123600,1188187539,1955,1950,1955,1950,2
20240411,123500,1188183634,1950,1955,1955,1950,1681
20240411,123400,1184903382,1956,1956,1956,1956,22
20240411,123300,1184860350,1958,1956,1958,1955,355
20240411,123200,1184166170,1955,1955,1955,1955,164
20240411,123100,1183845550,1955,1955,1955,1955,43
20240411,123000,1183761485,1955,1955,1955,1955,50
20240411,122900,1183663735,1955,1955,1955,1955,184
20240411,122800,1183304015,1955,1958,1958,1955,34
20240411,122700,1183237533,1958,1955,1958,1955,2
20240411,122600,1183233620,1951,1958,1958,1951,187
20240411,122500,1182868746,1958,1958,1958,1958,4
20240411,122400,1182860914,1959,1959,1959,1959,1
20240411,122300,1182858955,1959,1959,1959,1959,9
20240411,122200,1182841324,1959,1959,1959,1959,9
20240411,122100,1182823693,1959,1959,1959,1959,0
20240411,122000,1182823693,1959,1959,1959,1959,94
20240411,121900,1182639547,1960,1960,1960,1960,0
20240411,121800,1182639547,1960,1956,1960,1949,1489
20240411,121700,1179735875,1960,1960,1960,1960,3
20240411,121600,1179729995,1960,1960,1960,1960,10
20240411,121500,1179710395,1960,1956,1960,1950,501
20240411,121400,1178733420,1960,1959,1960,1956,34
20240411,121300,1178666818,1959,1959,1959,1959,4
20240411,121200,1178658982,1951,1951,1951,1951,0
20240411,121100,1178658982,1951,1956,1956,1951,1241
20240411,121000,1176237781,1951,1951,1951,1951,0
20240411,120900,1176237781,1951,1951,1951,1951,100
20240411,120800,1176042681,1950,1950,1950,1950,50
20240411,120700,1175945181,1960,1960,1960,1960,1010
20240411,120600,1173965581,1960,1960,1960,1960,0
20240411,120500,1173965581,1960,1950,1960,1950,2
20240411,120400,1173961671,1950,1950,1950,1950,300
20240411,120300,1173376671,1950,1950,1950,1950,0
20240411,120200,1173376671,1950,1949,1950,1949,1424
20240411,120100,1170600895,1948,1948,1948,1948,0
20240411,120000,1170600895,1948,1948,1948,1948,0
20240411,115900,1170600895,1948,1948,1948,1948,0
20240411,115800,1170600895,1948,1948,1948,1948,1000
20240411,115700,1168652895,1952,1952,1952,1952,0
20240411,115600,1168652895,1952,1952,1952,1952,500
20240411,115500,1167676895,1952,1950,1952,1950,333
20240411,115400,1167027204,1948,1943,1948,1943,372
20240411,115300,1166302577,1943,1940,1943,1940,3613
20240411,115200,1159288554,1943,1943,1943,1943,0
20240411,115100,1159288554,1943,1943,1943,1943,265
20240411,115000,1158773659,1949,1940,1949,1934,9466
20240411,114900,1140411056,1940,1948,1948,1930,6239
20240411,114800,1128325413,1938,1948,1948,1938,19714
20240411,114700,1090052867,1949,1950,1950,1949,141
20240411,114600,1089778048,1950,1950,1950,1950,1657
20240411,114500,1086546898,1950,1950,1950,1950,0
20240411,114400,1086546898,1950,1950,1950,1950,1086
20240411,114300,1084429198,1950,1950,1950,1950,3500
20240411,114200,1077604198,1950,1950,1960,1950,717
20240411,114100,1076205828,1950,1950,1950,1950,0
20240411,114000,1076205828,1950,1962,1967,1950,6499
20240411,113900,1063499118,1963,1965,1965,1963,42
20240411,113800,1063416637,1965,1965,1969,1965,1968
20240411,113700,1059549467,1970,1965,1971,1950,1933
20240411,113600,1055773062,1961,1965,1978,1961,9078
20240411,113500,1037917700,1964,1964,1966,1964,589
20240411,113400,1036760460,1964,1964,1964,1964,0
20240411,113300,1036760460,1964,1965,1965,1964,20
20240411,113200,1036721170,1967,1967,1967,1967,40
20240411,113100,1036642490,1967,1967,1967,1967,57
20240411,113000,1036530371,1967,1967,1967,1967,102
20240411,112900,1036329737,1967,1967,1967,1967,4
20240411,112800,1036321869,1967,1967,1967,1967,0
20240411,112700,1036321869,1967,1961,1967,1961,1198
20240411,112600,1033972141,1963,1959,1963,1951,1450
20240411,112500,1031133661,1970,1970,1970,1970,0
20240411,112400,1031133661,1970,1970,1970,1970,0
20240411,112300,1031133661,1970,1957,1970,1957,124
20240411,112200,1030890980,1970,1969,1970,1969,1140
20240411,112100,1028645831,1965,1965,1965,1965,0
20240411,112000,1028645831,1965,1965,1965,1965,130
20240411,111900,1028390381,1956,1956,1956,1956,6
20240411,111800,1028378645,1956,1960,1960,1956,3153
20240411,111700,1022206638,1960,1960,1960,1960,200
20240411,111600,1021814638,1960,1974,1974,1960,12442
20240411,111500,997365941,1974,1974,1974,1974,50
20240411,111400,997267241,1974,1974,1974,1974,709
20240411,111300,995867675,1966,1970,1970,1965,1930
20240411,111200,992072591,1972,1972,1972,1972,0
20240411,111100,992072591,1972,1972,1972,1972,499
20240411,111000,991088563,1972,1975,1975,1972,1096
20240411,110900,988926867,1975,1975,1975,1975,50
20240411,110800,988828117,1982,1982,1982,1982,0
20240411,110700,988828117,1982,1975,1984,1975,1024
20240411,110600,986803718,1975,1976,1976,1975,1000
20240411,110500,984827793,1975,1980,1980,1975,1002
20240411,110400,982847136,1989,1989,1989,1989,0
20240411,110300,982847136,1989,1989,1989,1989,1
20240411,110200,982845147,1979,1979,1979,1979,4
20240411,110100,982837231,1980,1980,1980,1980,1881
20240411,110000,979112851,1990,1990,1990,1990,0
20240411,105900,979112851,1990,1990,1990,1990,0
20240411,105800,979112851,1990,1990,1990,1990,0
20240411,105700,979112851,1990,1990,1990,1990,1016
20240411,105600,977091011,1990,1983,1990,1979,1029
20240411,105500,975050693,1990,1985,1990,1985,225
20240411,105400,974604038,1990,1990,1990,1990,100
20240411,105300,974405038,1990,1991,1991,1990,388
20240411,105200,973632868,1991,1990,1991,1990,701
20240411,105100,972237277,1991,1990,1991,1990,1531
20240411,105000,969189844,1990,1985,1990,1985,3000
20240411,104900,963227438,1985,1985,1985,1985,1
20240411,104800,963225453,1975,1978,1978,1975,1800
20240411,104700,959669195,1977,1987,1987,1977,366
20240411,104600,958943241,1987,1987,1987,1986,751
20240411,104500,957451312,1987,1987,1988,1987,254
20240411,104400,956946613,1987,1982,1987,1977,466
20240411,104300,956022888,1982,1981,1982,1981,310
20240411,104200,955408488,1982,1982,1982,1982,85
20240411,104100,955240018,1982,1975,1982,1975,54
20240411,104000,955133277,1976,1978,1978,1976,575
20240411,103900,953996496,1983,1983,1983,1983,50
20240411,103800,953897346,1983,1974,1983,1974,1001
20240411,103700,951921363,1974,1983,1983,1974,2016
20240411,103600,947930581,1983,1986,1988,1983,1141
20240411,103500,945665873,1988,1989,1989,1988,1260
20240411,103400,943159743,1989,1986,1989,1986,595
20240411,103300,941978058,1989,1989,1989,1989,20
20240411,103200,941938278,1989,1976,1989,1976,50
20240411,103100,941839218,1989,1989,1989,1988,1004
20240411,103000,939842744,1974,1974,1974,1974,0
20240411,102900,939842744,1974,1978,1990,1974,5024
20240411,102800,929866624,1974,1974,1974,1974,58
20240411,102700,929752132,1979,1979,1979,1979,0
20240411,102600,929752132,1979,1979,1979,1979,0
20240411,102500,929752132,1979,1979,1979,1979,10
20240411,102400,929732342,1979,1979,1979,1979,1020
20240411,102300,927713762,1979,1979,1979,1979,267
20240411,102200,927185369,1978,1978,1978,1978,30
20240411,102100,927126029,1978,1978,1978,1978,0
20240411,102000,927126029,1978,1978,1978,1978,500
20240411,101900,926137029,1978,1978,1978,1978,518
20240411,101800,925112425,1978,1978,1978,1978,0
20240411,101700,925112425,1978,1977,1978,1977,100
20240411,101600,924914675,1979,1971,1979,1971,2912
20240411,101500,919163951,1970,1970,1970,1970,740
20240411,101400,917706151,1970,1970,1970,1969,225
20240411,101300,917262916,1965,1965,1966,1965,511
20240411,101200,916258800,1966,1970,1970,1966,572
20240411,101100,915134048,1970,1970,1970,1970,548
20240411,101000,914054488,1970,1970,1970,1970,203
20240411,100900,913654578,1970,1966,1970,1955,10047
20240411,100800,893886656,1966,1966,1966,1966,350
20240411,100700,893198556,1956,1956,1956,1956,3218
20240411,100600,886904148,1956,1956,1967,1956,71
20240411,100500,886765151,1967,1967,1967,1967,1
20240411,100400,886763184,1968,1968,1968,1968,50
20240411,100300,886664784,1969,1969,1969,1951,2012
20240411,100200,882736976,1969,1969,1969,1969,78
20240411,100100,882583394,1969,1969,1969,1969,51
20240411,100000,882482975,1969,1969,1969,1969,21
20240411,095900,882441626,1969,1964,1969,1961,1919
20240411,095800,878670619,1963,1961,1963,1960,2254
20240411,095700,874249140,1960,1953,1960,1953,1504
20240411,095600,871308026,1953,1954,1959,1953,402
20240411,095500,870522105,1961,1961,1961,1961,1
20240411,095400,870520144,1953,1953,1953,1953,209
20240411,095300,870111967,1951,1960,1962,1951,2527
20240411,095200,865175536,1962,1964,1965,1962,360
20240411,095100,864468905,1966,1968,1969,1951,1277
20240411,095000,861971466,1969,1968,1969,1968,2
20240411,094900,861967529,1968,1960,1978,1960,3525
20240411,094800,855041716,1960,1951,1962,1950,917
20240411,094700,853252752,1950,1951,1951,1950,69
20240411,094600,853118177,1950,1949,1950,1949,137
20240411,094500,852851037,1949,1953,1953,1949,2500
20240411,094400,847976377,1952,1956,1956,1952,301
20240411,094300,847388501,1955,1961,1961,1955,1403
20240411,094200,844643259,1961,1951,1962,1950,1017
20240411,094100,842653045,1949,1965,1965,1949,52
20240411,094000,842551645,1967,1962,1967,1955,343
20240411,093900,841878951,1978,1975,1978,1975,128
20240411,093800,841625865,1977,1970,1977,1961,1660
20240411,093700,838367107,1970,1975,1980,1970,7374
20240411,093600,823793702,1975,1975,1975,1970,1945
20240411,093500,819954957,1975,1962,1979,1955,19524
20240411,093400,781588642,1961,1957,1961,1944,5448
20240411,093300,770927270,1959,1959,1959,1959,20
20240411,093200,770888090,1961,1964,1964,1940,12879
20240411,093100,745841289,1965,1942,1965,1942,10053
20240411,093000,726175011,1935,1936,1942,1933,3419
20240411,092900,719560993,1936,1943,1943,1936,1597
20240411,092800,716462304,1941,1955,1955,1940,400
20240411,092700,715685708,1955,1941,1955,1939,3176
20240411,092600,709519389,1955,1955,1957,1939,2411
20240411,092500,704804702,1957,1959,1959,1935,4408
20240411,092400,696241497,1960,1943,1960,1943,6930
20240411,092300,682736753,1930,1929,1930,1929,85
20240411,092200,682572776,1930,1930,1931,1930,1308
20240411,092100,680048211,1931,1933,1940,1931,7740
20240411,092000,665075152,1925,1934,1935,1925,3653
20240411,091900,658030978,1930,1928,1934,1925,3578
20240411,091800,651126130,1925,1925,1925,1914,17825
20240411,091700,616837955,1925,1927,1927,1925,1308
20240411,091600,614319870,1926,1928,1929,1925,4213
20240411,091500,606207964,1929,1936,1945,1929,5550
20240411,091400,595465422,1936,1936,1940,1934,4480
20240411,091300,586791212,1936,1953,1953,1936,2686
20240411,091200,581571807,1954,1945,1954,1945,616
20240411,091100,580373615,1953,1972,1972,1943,10905
20240411,091000,559060208,1960,1925,1980,1925,7022
20240411,090900,545325873,1924,1921,1926,1921,15040
20240411,090800,516425970,1923,1910,1961,1908,13345
20240411,090700,490700084,1908,1891,1945,1872,12960
20240411,090600,466098487,1891,1876,1899,1870,14724
20240411,090500,438415345,1877,1880,1899,1868,46718
20240411,090400,350585156,1871,1917,1945,1871,38710
20240411,090300,277316710,1900,1929,1940,1900,47154
20240411,090200,187311717,1927,1943,1961,1927,25700
20240411,090100,137368746,1961,1976,1978,1921,18644
20240411,090000,100918194,1976,1980,1996,1960,50943