KissMeData/014470/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,185500,526456031,1930,1930,1930,1930,4632
20240412,185400,526456031,1930,1930,1930,1930,0
20240412,185300,526456031,1930,1930,1930,1930,0
20240412,185200,526456031,1930,1930,1930,1930,0
20240412,185100,526456031,1930,1930,1930,1930,0
20240412,185000,526456031,1930,1930,1930,1930,0
20240412,184900,526456031,1930,1930,1930,1930,0
20240412,184800,526456031,1930,1930,1930,1930,0
20240412,184700,526456031,1930,1930,1930,1930,0
20240412,184600,526456031,1930,1930,1930,1930,0
20240412,184500,526456031,1930,1930,1930,1930,0
20240412,184400,526456031,1930,1930,1930,1930,0
20240412,184300,526456031,1930,1930,1930,1930,0
20240412,184200,526456031,1930,1930,1930,1930,0
20240412,184100,526456031,1930,1930,1930,1930,0
20240412,184000,526456031,1930,1930,1930,1930,0
20240412,183900,526456031,1930,1930,1930,1930,0
20240412,183800,526456031,1930,1930,1930,1930,0
20240412,183700,526456031,1930,1930,1930,1930,0
20240412,183600,526456031,1930,1930,1930,1930,0
20240412,183500,526456031,1930,1930,1930,1930,0
20240412,183400,526456031,1930,1930,1930,1930,0
20240412,183300,526456031,1930,1930,1930,1930,0
20240412,183200,526456031,1930,1930,1930,1930,0
20240412,183100,526456031,1930,1930,1930,1930,0
20240412,183000,526456031,1930,1930,1930,1930,0
20240412,182900,526456031,1930,1930,1930,1930,0
20240412,182800,526456031,1930,1930,1930,1930,0
20240412,182700,526456031,1930,1930,1930,1930,0
20240412,182600,526456031,1930,1930,1930,1930,0
20240412,182500,526456031,1930,1930,1930,1930,4632
20240412,182400,526456031,1930,1930,1930,1930,0
20240412,182300,526456031,1930,1930,1930,1930,0
20240412,182200,526456031,1930,1930,1930,1930,0
20240412,182100,526456031,1930,1930,1930,1930,0
20240412,182000,526456031,1930,1930,1930,1930,0
20240412,181900,526456031,1930,1930,1930,1930,0
20240412,181800,526456031,1930,1930,1930,1930,0
20240412,181700,526456031,1930,1930,1930,1930,0
20240412,181600,526456031,1930,1930,1930,1930,0
20240412,181500,526456031,1930,1930,1930,1930,0
20240412,181400,526456031,1930,1930,1930,1930,0
20240412,181300,526456031,1930,1930,1930,1930,0
20240412,181200,526456031,1930,1930,1930,1930,0
20240412,181100,526456031,1930,1930,1930,1930,0
20240412,181000,526456031,1930,1930,1930,1930,0
20240412,180900,526456031,1930,1930,1930,1930,0
20240412,180800,526456031,1930,1930,1930,1930,0
20240412,180700,526456031,1930,1930,1930,1930,0
20240412,180600,526456031,1930,1930,1930,1930,0
20240412,180500,526456031,1930,1930,1930,1930,0
20240412,180400,526456031,1930,1930,1930,1930,0
20240412,180300,526456031,1930,1930,1930,1930,0
20240412,180200,526456031,1930,1930,1930,1930,0
20240412,180100,526456031,1930,1930,1930,1930,0
20240412,180000,526456031,1930,1930,1930,1930,0
20240412,175900,526456031,1930,1930,1930,1930,0
20240412,175800,526456031,1930,1930,1930,1930,0
20240412,175700,526456031,1930,1930,1930,1930,0
20240412,175600,526456031,1930,1930,1930,1930,0
20240412,175500,526456031,1930,1930,1930,1930,4632
20240412,175400,526456031,1930,1930,1930,1930,0
20240412,175300,526456031,1930,1930,1930,1930,0
20240412,175200,526456031,1930,1930,1930,1930,0
20240412,175100,526456031,1930,1930,1930,1930,0
20240412,175000,526456031,1930,1930,1930,1930,0
20240412,174900,526456031,1930,1930,1930,1930,0
20240412,174800,526456031,1930,1930,1930,1930,0
20240412,174700,526456031,1930,1930,1930,1930,0
20240412,174600,526456031,1930,1930,1930,1930,0
20240412,174500,526456031,1930,1930,1930,1930,0
20240412,174400,526456031,1930,1930,1930,1930,0
20240412,174300,526456031,1930,1930,1930,1930,0
20240412,174200,526456031,1930,1930,1930,1930,0
20240412,174100,526456031,1930,1930,1930,1930,0
20240412,174000,526456031,1930,1930,1930,1930,0
20240412,173900,526456031,1930,1930,1930,1930,0
20240412,173800,526456031,1930,1930,1930,1930,0
20240412,173700,526456031,1930,1930,1930,1930,0
20240412,173600,526456031,1930,1930,1930,1930,0
20240412,173500,526456031,1930,1930,1930,1930,0
20240412,173400,526456031,1930,1930,1930,1930,0
20240412,173300,526456031,1930,1930,1930,1930,0
20240412,173200,526456031,1930,1930,1930,1930,0
20240412,173100,526456031,1930,1930,1930,1930,0
20240412,173000,526456031,1930,1930,1930,1930,0
20240412,172900,526456031,1930,1930,1930,1930,0
20240412,172800,526456031,1930,1930,1930,1930,0
20240412,172700,526456031,1930,1930,1930,1930,0
20240412,172600,526456031,1930,1930,1930,1930,0
20240412,172500,526456031,1930,1930,1930,1930,4632
20240412,172400,526456031,1930,1930,1930,1930,0
20240412,172300,526456031,1930,1930,1930,1930,0
20240412,172200,526456031,1930,1930,1930,1930,0
20240412,172100,526456031,1930,1930,1930,1930,0
20240412,172000,526456031,1930,1930,1930,1930,0
20240412,171900,526456031,1930,1930,1930,1930,0
20240412,171800,526456031,1930,1930,1930,1930,0
20240412,171700,526456031,1930,1930,1930,1930,0
20240412,171600,526456031,1930,1930,1930,1930,0
20240412,171500,526456031,1930,1930,1930,1930,0
20240412,171400,526456031,1930,1930,1930,1930,0
20240412,171300,526456031,1930,1930,1930,1930,0
20240412,171200,526456031,1930,1930,1930,1930,0
20240412,171100,526456031,1930,1930,1930,1930,0
20240412,171000,526456031,1930,1930,1930,1930,0
20240412,170900,526456031,1930,1930,1930,1930,0
20240412,170800,526456031,1930,1930,1930,1930,0
20240412,170700,526456031,1930,1930,1930,1930,0
20240412,170600,526456031,1930,1930,1930,1930,0
20240412,170500,526456031,1930,1930,1930,1930,0
20240412,170400,526456031,1930,1930,1930,1930,0
20240412,170300,526456031,1930,1930,1930,1930,0
20240412,170200,526456031,1930,1930,1930,1930,0
20240412,170100,526456031,1930,1930,1930,1930,0
20240412,170000,526456031,1930,1930,1930,1930,0
20240412,165900,526456031,1930,1930,1930,1930,0
20240412,165800,526456031,1930,1930,1930,1930,0
20240412,165700,526456031,1930,1930,1930,1930,0
20240412,165600,526456031,1930,1930,1930,1930,0
20240412,165500,526456031,1930,1930,1930,1930,4632
20240412,165400,526456031,1930,1930,1930,1930,0
20240412,165300,526456031,1930,1930,1930,1930,0
20240412,165200,526456031,1930,1930,1930,1930,0
20240412,165100,526456031,1930,1930,1930,1930,0
20240412,165000,526456031,1930,1930,1930,1930,0
20240412,164900,526456031,1930,1930,1930,1930,0
20240412,164800,526456031,1930,1930,1930,1930,0
20240412,164700,526456031,1930,1930,1930,1930,0
20240412,164600,526456031,1930,1930,1930,1930,0
20240412,164500,526456031,1930,1930,1930,1930,0
20240412,164400,526456031,1930,1930,1930,1930,0
20240412,164300,526456031,1930,1930,1930,1930,0
20240412,164200,526456031,1930,1930,1930,1930,0
20240412,164100,526456031,1930,1930,1930,1930,0
20240412,164000,526456031,1930,1930,1930,1930,0
20240412,163900,526456031,1930,1930,1930,1930,0
20240412,163800,526456031,1930,1930,1930,1930,0
20240412,163700,526456031,1930,1930,1930,1930,0
20240412,163600,526456031,1930,1930,1930,1930,0
20240412,163500,526456031,1930,1930,1930,1930,0
20240412,163400,526456031,1930,1930,1930,1930,0
20240412,163300,526456031,1930,1930,1930,1930,0
20240412,163200,526456031,1930,1930,1930,1930,0
20240412,163100,526456031,1930,1930,1930,1930,0
20240412,163000,526456031,1930,1930,1930,1930,0
20240412,162900,526456031,1930,1930,1930,1930,0
20240412,162800,526456031,1930,1930,1930,1930,0
20240412,162700,526456031,1930,1930,1930,1930,0
20240412,162600,526456031,1930,1930,1930,1930,0
20240412,162500,526456031,1930,1930,1930,1930,4632
20240412,162400,526456031,1930,1930,1930,1930,0
20240412,162300,526456031,1930,1930,1930,1930,0
20240412,162200,526456031,1930,1930,1930,1930,0
20240412,162100,526456031,1930,1930,1930,1930,0
20240412,162000,526456031,1930,1930,1930,1930,0
20240412,161900,526456031,1930,1930,1930,1930,0
20240412,161800,526456031,1930,1930,1930,1930,0
20240412,161700,526456031,1930,1930,1930,1930,0
20240412,161600,526456031,1930,1930,1930,1930,0
20240412,161500,526456031,1930,1930,1930,1930,0
20240412,161400,526456031,1930,1930,1930,1930,0
20240412,161300,526456031,1930,1930,1930,1930,0
20240412,161200,526456031,1930,1930,1930,1930,0
20240412,161100,526456031,1930,1930,1930,1930,0
20240412,161000,526456031,1930,1930,1930,1930,0
20240412,160900,526456031,1930,1930,1930,1930,0
20240412,160800,526456031,1930,1930,1930,1930,0
20240412,160700,526456031,1930,1930,1930,1930,0
20240412,160600,526456031,1930,1930,1930,1930,0
20240412,160500,526456031,1930,1930,1930,1930,0
20240412,160400,526456031,1930,1930,1930,1930,0
20240412,160300,526456031,1930,1930,1930,1930,0
20240412,160200,526456031,1930,1930,1930,1930,0
20240412,160100,526456031,1930,1930,1930,1930,0
20240412,160000,526456031,1930,1930,1930,1930,0
20240412,155900,526456031,1930,1930,1930,1930,0
20240412,155800,526456031,1930,1930,1930,1930,0
20240412,155700,526456031,1930,1930,1930,1930,0
20240412,155600,526456031,1930,1930,1930,1930,0
20240412,155500,526456031,1930,1930,1930,1930,4632
20240412,155400,526456031,1930,1930,1930,1930,0
20240412,155300,526456031,1930,1930,1930,1930,0
20240412,155200,526456031,1930,1930,1930,1930,0
20240412,155100,526456031,1930,1930,1930,1930,0
20240412,155000,526456031,1930,1930,1930,1930,0
20240412,154900,526456031,1930,1930,1930,1930,0
20240412,154800,526456031,1930,1930,1930,1930,0
20240412,154700,526456031,1930,1930,1930,1930,0
20240412,154600,526456031,1930,1930,1930,1930,0
20240412,154500,526456031,1930,1930,1930,1930,0
20240412,154400,526456031,1930,1930,1930,1930,0
20240412,154300,526456031,1930,1930,1930,1930,0
20240412,154200,526456031,1930,1930,1930,1930,0
20240412,154100,526456031,1930,1930,1930,1930,0
20240412,154000,526456031,1930,1930,1930,1930,0
20240412,153900,526456031,1930,1930,1930,1930,0
20240412,153800,526456031,1930,1930,1930,1930,0
20240412,153700,526456031,1930,1930,1930,1930,0
20240412,153600,526456031,1930,1930,1930,1930,0
20240412,153500,526456031,1930,1930,1930,1930,0
20240412,153400,526456031,1930,1930,1930,1930,0
20240412,153300,526456031,1930,1930,1930,1930,0
20240412,153200,526456031,1930,1930,1930,1930,0
20240412,153100,526456031,1930,1930,1930,1930,0
20240412,153000,526456031,1930,1930,1930,1930,4632
20240412,152900,517516271,1930,1930,1930,1930,0
20240412,152800,517516271,1930,1930,1930,1930,0
20240412,152700,517516271,1930,1930,1930,1930,0
20240412,152600,517516271,1930,1930,1930,1930,0
20240412,152500,517516271,1930,1930,1930,1930,0
20240412,152400,517516271,1930,1930,1930,1930,0
20240412,152300,517516271,1930,1930,1930,1930,0
20240412,152200,517516271,1930,1930,1930,1930,0
20240412,152100,517516271,1930,1930,1930,1930,0
20240412,152000,517516271,1930,1930,1930,1930,0
20240412,151900,517516271,1930,1930,1930,1923,36
20240412,151800,517446966,1922,1922,1922,1922,149
20240412,151700,517160588,1920,1920,1920,1920,0
20240412,151600,517160588,1920,1926,1926,1920,2481
20240412,151500,512391591,1930,1930,1930,1930,1
20240412,151400,512389661,1931,1926,1931,1926,426
20240412,151300,511569180,1931,1926,1931,1926,1881
20240412,151200,507942322,1926,1930,1930,1926,1586
20240412,151100,504884651,1930,1930,1931,1930,11
20240412,151000,504863420,1930,1929,1930,1929,78
20240412,150900,504712890,1927,1929,1929,1927,8
20240412,150800,504697462,1930,1930,1930,1930,0
20240412,150700,504697462,1930,1930,1930,1930,0
20240412,150600,504697462,1930,1930,1930,1930,1
20240412,150500,504695532,1926,1926,1926,1926,0
20240412,150400,504695532,1926,1926,1926,1926,0
20240412,150300,504695532,1926,1930,1930,1926,860
20240412,150200,503038332,1930,1930,1930,1930,90
20240412,150100,502864632,1930,1930,1930,1930,76
20240412,150000,502717952,1925,1925,1925,1925,2
20240412,145900,502714102,1930,1930,1930,1930,0
20240412,145800,502714102,1930,1930,1930,1930,0
20240412,145700,502714102,1930,1922,1930,1920,1006
20240412,145600,500780919,1927,1922,1927,1922,18
20240412,145500,500746268,1920,1932,1936,1920,4080
20240412,145400,492898159,1932,1933,1933,1932,1205
20240412,145300,490570059,1932,1940,1940,1932,400
20240412,145200,489796414,1940,1940,1940,1940,0
20240412,145100,489796414,1940,1939,1940,1939,10
20240412,145000,489777019,1940,1932,1940,1931,2985
20240412,144900,484009955,1940,1936,1940,1936,1009
20240412,144800,482056501,1939,1939,1939,1935,201
20240412,144700,481667343,1940,1940,1940,1940,0
20240412,144600,481667343,1940,1940,1940,1940,1
20240412,144500,481665403,1939,1939,1939,1939,5
20240412,144400,481655708,1939,1939,1939,1939,7
20240412,144300,481642135,1940,1936,1940,1936,46
20240412,144200,481553045,1936,1930,1936,1926,6693
20240412,144100,468629728,1930,1924,1930,1924,92
20240412,144000,468452670,1930,1925,1930,1921,3271
20240412,143900,462166760,1930,1930,1930,1930,30
20240412,143800,462108860,1928,1924,1928,1921,3418
20240412,143700,455538503,1927,1927,1927,1927,0
20240412,143600,455538503,1927,1925,1927,1923,895
20240412,143500,453814578,1925,1926,1926,1925,31
20240412,143400,453754893,1926,1929,1929,1925,1930
20240412,143300,450034990,1929,1929,1929,1929,561
20240412,143200,448952821,1931,1931,1931,1931,1
20240412,143100,448950890,1931,1929,1931,1929,126
20240412,143000,448707826,1929,1929,1929,1929,425
20240412,142900,447888001,1930,1931,1931,1930,380
20240412,142800,447154599,1931,1931,1931,1931,0
20240412,142700,447154599,1931,1931,1931,1931,13
20240412,142600,447129496,1931,1931,1931,1929,7
20240412,142500,447115983,1931,1928,1931,1928,51
20240412,142400,447017612,1929,1929,1929,1929,159
20240412,142300,446710901,1930,1930,1930,1930,1
20240412,142200,446708971,1931,1931,1931,1931,0
20240412,142100,446708971,1931,1930,1931,1930,24
20240412,142000,446662650,1929,1929,1929,1929,10
20240412,141900,446643360,1931,1930,1931,1930,578
20240412,141800,445527819,1931,1930,1931,1930,40
20240412,141700,445450612,1936,1936,1936,1936,0
20240412,141600,445450612,1936,1936,1936,1936,0
20240412,141500,445450612,1936,1936,1936,1936,0
20240412,141400,445450612,1936,1931,1936,1929,97
20240412,141300,445263200,1931,1932,1932,1931,139
20240412,141200,444994781,1931,1931,1931,1931,240
20240412,141100,444531341,1931,1931,1931,1931,60
20240412,141000,444415481,1931,1931,1931,1931,100
20240412,140900,444222381,1931,1931,1931,1931,0
20240412,140800,444222381,1931,1931,1931,1931,200
20240412,140700,443836181,1931,1931,1931,1931,0
20240412,140600,443836181,1931,1931,1931,1931,1
20240412,140500,443834250,1936,1930,1936,1930,2
20240412,140400,443830384,1931,1931,1931,1931,2
20240412,140300,443826522,1936,1936,1936,1930,68
20240412,140200,443694885,1936,1931,1936,1930,3
20240412,140100,443689088,1936,1931,1936,1930,3
20240412,140000,443683291,1930,1929,1936,1929,142
20240412,135900,443409320,1928,1932,1932,1928,450
20240412,135800,442540520,1936,1936,1936,1936,0
20240412,135700,442540520,1936,1936,1936,1936,1
20240412,135600,442538584,1935,1935,1935,1935,282
20240412,135500,441992914,1941,1941,1941,1941,0
20240412,135400,441992914,1941,1936,1941,1936,2
20240412,135300,441989037,1932,1932,1932,1932,0
20240412,135200,441989037,1932,1932,1932,1932,0
20240412,135100,441989037,1932,1928,1932,1928,6
20240412,135000,441977449,1928,1929,1929,1928,101
20240412,134900,441782720,1929,1929,1929,1929,50
20240412,134800,441686270,1937,1932,1937,1932,2
20240412,134700,441682401,1937,1937,1937,1937,3
20240412,134600,441676590,1930,1930,1930,1930,254
20240412,134500,441186370,1930,1942,1942,1929,5842
20240412,134400,429910916,1938,1938,1938,1938,0
20240412,134300,429910916,1938,1931,1938,1931,2
20240412,134200,429907047,1944,1944,1944,1944,0
20240412,134100,429907047,1944,1944,1944,1944,0
20240412,134000,429907047,1944,1944,1944,1944,0
20240412,133900,429907047,1944,1931,1944,1931,2
20240412,133800,429903172,1944,1932,1944,1932,7
20240412,133700,429889628,1945,1945,1945,1945,0
20240412,133600,429889628,1945,1933,1945,1933,2454
20240412,133500,425145995,1945,1940,1945,1940,3000
20240412,133400,419311455,1931,1938,1938,1931,2000
20240412,133300,415440224,1940,1940,1940,1940,0
20240412,133200,415440224,1940,1942,1942,1940,3877
20240412,133100,407918768,1943,1945,1945,1943,140
20240412,133000,407646548,1946,1946,1946,1946,0
20240412,132900,407646548,1946,1946,1946,1946,0
20240412,132800,407646548,1946,1946,1946,1946,0
20240412,132700,407646548,1946,1946,1946,1946,0
20240412,132600,407646548,1946,1946,1946,1946,186
20240412,132500,407284592,1951,1951,1951,1951,0
20240412,132400,407284592,1951,1951,1951,1951,3
20240412,132300,407278739,1951,1941,1951,1941,6
20240412,132200,407267063,1942,1940,1942,1940,1128
20240412,132100,405076531,1940,1941,1941,1940,2201
20240412,132000,400806416,1942,1941,1942,1941,3
20240412,131900,400800591,1941,1941,1942,1941,6
20240412,131800,400788943,1942,1941,1942,1941,4
20240412,131700,400781178,1942,1942,1942,1942,1
20240412,131600,400779236,1942,1942,1942,1942,10
20240412,131500,400759816,1942,1942,1942,1942,10
20240412,131400,400740396,1942,1940,1942,1940,1409
20240412,131300,398006932,1941,1947,1947,1941,34667
20240412,131200,330525926,1951,1947,1951,1947,2
20240412,131100,330522028,1948,1948,1948,1948,507
20240412,131000,329534392,1951,1950,1951,1950,16
20240412,130900,329503190,1953,1953,1953,1953,0
20240412,130800,329503190,1953,1953,1953,1953,0
20240412,130700,329503190,1953,1953,1953,1953,0
20240412,130600,329503190,1953,1953,1953,1953,1
20240412,130500,329501237,1953,1952,1953,1947,1076
20240412,130400,327405362,1953,1953,1953,1953,3
20240412,130300,327399503,1953,1950,1953,1950,4
20240412,130200,327391694,1950,1950,1951,1950,1159
20240412,130100,325131634,1953,1953,1953,1953,0
20240412,130000,325131634,1953,1953,1953,1953,812
20240412,125900,323545798,1953,1953,1953,1953,0
20240412,125800,323545798,1953,1953,1953,1953,0
20240412,125700,323545798,1953,1953,1953,1953,1
20240412,125600,323543845,1951,1951,1951,1951,0
20240412,125500,323543845,1951,1951,1951,1951,0
20240412,125400,323543845,1951,1953,1953,1951,44
20240412,125300,323457987,1953,1953,1953,1953,5814
20240412,125200,312103245,1953,1953,1953,1953,0
20240412,125100,312103245,1953,1951,1953,1951,28
20240412,125000,312048600,1948,1949,1949,1948,3
20240412,124900,312042755,1953,1953,1953,1953,0
20240412,124800,312042755,1953,1953,1953,1953,0
20240412,124700,312042755,1953,1953,1953,1953,0
20240412,124600,312042755,1953,1953,1953,1953,0
20240412,124500,312042755,1953,1953,1953,1953,0
20240412,124400,312042755,1953,1953,1953,1950,10
20240412,124300,312023234,1953,1952,1953,1947,6408
20240412,124200,299531816,1953,1950,1953,1950,210
20240412,124100,299121689,1950,1950,1950,1950,51
20240412,124000,299022239,1953,1953,1953,1953,0
20240412,123900,299022239,1953,1953,1953,1953,0
20240412,123800,299022239,1953,1953,1953,1953,406
20240412,123700,298229321,1958,1958,1958,1958,1
20240412,123600,298227363,1958,1958,1958,1958,0
20240412,123500,298227363,1958,1958,1958,1958,0
20240412,123400,298227363,1958,1958,1958,1958,0
20240412,123300,298227363,1958,1958,1958,1958,50
20240412,123200,298129463,1958,1958,1958,1958,93
20240412,123100,297947369,1958,1958,1958,1958,40
20240412,123000,297869049,1958,1951,1958,1947,13184
20240412,122900,272191658,1951,1950,1951,1949,7588
20240412,122800,257397116,1951,1952,1952,1951,3375
20240412,122700,250810836,1960,1960,1960,1960,0
20240412,122600,250810836,1960,1960,1960,1960,0
20240412,122500,250810836,1960,1960,1960,1960,0
20240412,122400,250810836,1960,1960,1960,1960,0
20240412,122300,250810836,1960,1960,1960,1960,1
20240412,122200,250808876,1951,1956,1956,1951,1000
20240412,122100,248855812,1957,1957,1957,1957,0
20240412,122000,248855812,1957,1958,1958,1957,571
20240412,121900,247738348,1958,1958,1958,1958,50
20240412,121800,247640448,1960,1960,1960,1960,51
20240412,121700,247540488,1959,1959,1959,1959,0
20240412,121600,247540488,1959,1959,1959,1959,0
20240412,121500,247540488,1959,1960,1960,1959,65
20240412,121400,247413103,1960,1960,1960,1960,50
20240412,121300,247315103,1960,1960,1960,1960,0
20240412,121200,247315103,1960,1960,1960,1960,0
20240412,121100,247315103,1960,1960,1960,1960,0
20240412,121000,247315103,1960,1960,1960,1960,0
20240412,120900,247315103,1960,1960,1960,1960,10
20240412,120800,247295503,1960,1960,1960,1960,0
20240412,120700,247295503,1960,1960,1960,1960,0
20240412,120600,247295503,1960,1960,1960,1960,1
20240412,120500,247293543,1959,1959,1959,1959,36
20240412,120400,247223019,1960,1960,1960,1960,0
20240412,120300,247223019,1960,1960,1960,1960,0
20240412,120200,247223019,1960,1960,1960,1960,0
20240412,120100,247223019,1960,1960,1960,1960,0
20240412,120000,247223019,1960,1960,1960,1960,0
20240412,115900,247223019,1960,1960,1960,1960,0
20240412,115800,247223019,1960,1960,1960,1960,0
20240412,115700,247223019,1960,1960,1960,1960,0
20240412,115600,247223019,1960,1960,1961,1960,5
20240412,115500,247213218,1960,1961,1961,1960,141
20240412,115400,246936763,1961,1961,1961,1961,10
20240412,115300,246917153,1962,1962,1962,1962,0
20240412,115200,246917153,1962,1962,1962,1962,0
20240412,115100,246917153,1962,1962,1962,1962,99
20240412,115000,246722915,1962,1962,1962,1962,100
20240412,114900,246526715,1967,1967,1967,1967,535
20240412,114800,245474370,1967,1967,1967,1967,0
20240412,114700,245474370,1967,1962,1967,1962,2
20240412,114600,245470441,1963,1965,1965,1963,241
20240412,114500,244997155,1965,1965,1965,1965,3
20240412,114400,244991260,1965,1965,1965,1965,0
20240412,114300,244991260,1965,1966,1966,1965,213
20240412,114200,244572512,1966,1966,1966,1966,1
20240412,114100,244570546,1961,1961,1961,1961,0
20240412,114000,244570546,1961,1961,1961,1961,0
20240412,113900,244570546,1961,1961,1961,1961,0
20240412,113800,244570546,1961,1961,1961,1961,0
20240412,113700,244570546,1961,1961,1961,1960,1256
20240412,113600,242108510,1961,1963,1963,1961,261
20240412,113500,241596567,1968,1968,1968,1968,0
20240412,113400,241596567,1968,1968,1968,1968,0
20240412,113300,241596567,1968,1968,1968,1968,0
20240412,113200,241596567,1968,1968,1968,1968,0
20240412,113100,241596567,1968,1963,1968,1963,2
20240412,113000,241592636,1964,1964,1964,1964,0
20240412,112900,241592636,1964,1964,1964,1964,1631
20240412,112800,238389352,1964,1964,1964,1964,1
20240412,112700,238387388,1969,1969,1969,1969,0
20240412,112600,238387388,1969,1969,1969,1969,0
20240412,112500,238387388,1969,1969,1969,1969,0
20240412,112400,238387388,1969,1969,1969,1969,0
20240412,112300,238387388,1969,1969,1969,1969,1
20240412,112200,238385419,1969,1969,1969,1963,217
20240412,112100,237958732,1969,1969,1969,1969,1
20240412,112000,237956763,1965,1965,1965,1965,678
20240412,111900,236624493,1969,1969,1969,1969,0
20240412,111800,236624493,1969,1969,1969,1969,0
20240412,111700,236624493,1969,1969,1969,1969,0
20240412,111600,236624493,1969,1969,1969,1969,0
20240412,111500,236624493,1969,1960,1969,1960,2
20240412,111400,236620564,1965,1965,1965,1961,261
20240412,111300,236108663,1967,1967,1967,1967,10
20240412,111200,236088993,1969,1969,1969,1969,0
20240412,111100,236088993,1969,1969,1969,1969,0
20240412,111000,236088993,1969,1964,1969,1964,101
20240412,110900,235890129,1970,1970,1970,1970,0
20240412,110800,235890129,1970,1970,1970,1970,0
20240412,110700,235890129,1970,1970,1970,1970,4000
20240412,110600,228010129,1970,1965,1970,1965,177
20240412,110500,227662299,1965,1965,1965,1965,0
20240412,110400,227662299,1965,1965,1965,1965,336
20240412,110300,227002059,1970,1970,1970,1970,0
20240412,110200,227002059,1970,1970,1970,1970,0
20240412,110100,227002059,1970,1970,1970,1970,0
20240412,110000,227002059,1970,1965,1970,1965,3
20240412,105900,226996154,1970,1970,1970,1970,507
20240412,105800,225997364,1970,1964,1970,1964,631
20240412,105700,224756616,1964,1964,1964,1964,100
20240412,105600,224560216,1964,1958,1964,1958,2
20240412,105500,224556294,1958,1958,1958,1958,35
20240412,105400,224487764,1958,1958,1958,1958,0
20240412,105300,224487764,1958,1958,1958,1958,109
20240412,105200,224274342,1970,1962,1970,1951,572
20240412,105100,223150269,1965,1965,1965,1965,1
20240412,105000,223148304,1970,1964,1970,1964,100
20240412,104900,222951429,1963,1963,1963,1963,0
20240412,104800,222951429,1963,1962,1963,1962,316
20240412,104700,222331427,1957,1957,1957,1957,1
20240412,104600,222329470,1961,1961,1961,1961,5
20240412,104500,222319665,1959,1959,1959,1959,499
20240412,104400,221342124,1959,1959,1959,1959,3
20240412,104300,221336247,1961,1956,1961,1956,5
20240412,104200,221326462,1956,1956,1956,1956,0
20240412,104100,221326462,1956,1959,1959,1956,1119
20240412,104000,219137397,1960,1961,1961,1960,727
20240412,103900,217712475,1961,1964,1964,1961,1275
20240412,103800,215210996,1965,1966,1966,1965,1000
20240412,103700,213245496,1967,1967,1967,1967,400
20240412,103600,212458696,1967,1967,1967,1967,0
20240412,103500,212458696,1967,1962,1967,1962,2
20240412,103400,212454767,1962,1962,1967,1961,7
20240412,103300,212441029,1967,1967,1967,1967,100
20240412,103200,212244329,1967,1961,1967,1961,2
20240412,103100,212240401,1962,1961,1967,1961,18
20240412,103000,212205033,1962,1962,1962,1962,6
20240412,102900,212193261,1967,1961,1967,1961,103
20240412,102800,211991172,1962,1962,1967,1962,80
20240412,102700,211834207,1962,1962,1962,1962,0
20240412,102600,211834207,1962,1962,1962,1962,50
20240412,102500,211736107,1962,1962,1962,1962,0
20240412,102400,211736107,1962,1962,1962,1962,243
20240412,102300,211259341,1962,1963,1963,1962,104
20240412,102200,211055191,1963,1964,1964,1963,400
20240412,102100,210269678,1964,1964,1964,1964,0
20240412,102000,210269678,1964,1964,1964,1964,42
20240412,101900,210187190,1964,1972,1972,1964,638
20240412,101800,208929134,1972,1972,1974,1972,373
20240412,101700,208193576,1972,1972,1972,1972,0
20240412,101600,208193576,1972,1974,1974,1972,21
20240412,101500,208152142,1972,1972,1972,1972,760
20240412,101400,206653422,1973,1967,1973,1967,1165
20240412,101300,204357915,1966,1965,1966,1965,1144
20240412,101200,202108911,1966,1966,1966,1966,100
20240412,101100,201912311,1963,1964,1964,1963,576
20240412,101000,200781061,1964,1964,1964,1964,0
20240412,100900,200781061,1964,1964,1964,1964,0
20240412,100800,200781061,1964,1965,1965,1964,144
20240412,100700,200498168,1964,1964,1964,1964,1
20240412,100600,200496204,1971,1965,1971,1965,62
20240412,100500,200374368,1965,1972,1972,1965,743
20240412,100400,198911179,1971,1972,1972,1971,163
20240412,100300,198589816,1972,1971,1972,1971,233
20240412,100200,198130568,1971,1970,1971,1970,23
20240412,100100,198085236,1971,1967,1971,1967,1489
20240412,100000,195154040,1967,1967,1967,1967,851
20240412,095900,193480123,1967,1965,1967,1965,2994
20240412,095800,187596252,1965,1963,1965,1963,1291
20240412,095700,185061132,1958,1957,1958,1957,337
20240412,095600,184401573,1956,1956,1956,1956,0
20240412,095500,184401573,1956,1950,1956,1950,5059
20240412,095400,174521857,1952,1952,1952,1951,914
20240412,095300,172738263,1955,1956,1956,1952,356
20240412,095200,172043148,1956,1956,1956,1956,1
20240412,095100,172041192,1952,1952,1952,1952,10
20240412,095000,172021672,1952,1949,1963,1949,638
20240412,094900,170772177,1950,1946,1950,1946,22417
20240412,094800,127126161,1947,1947,1947,1947,0
20240412,094700,127126161,1947,1947,1947,1947,15
20240412,094600,127096956,1947,1947,1947,1947,0
20240412,094500,127096956,1947,1947,1947,1947,0
20240412,094400,127096956,1947,1947,1947,1947,800
20240412,094300,125539356,1947,1947,1947,1947,1
20240412,094200,125537409,1947,1942,1947,1941,448
20240412,094100,124667828,1947,1947,1947,1947,47
20240412,094000,124576319,1947,1943,1947,1943,230
20240412,093900,124129369,1944,1944,1944,1944,848
20240412,093800,122480857,1941,1944,1944,1941,702
20240412,093700,121117191,1945,1945,1945,1945,0
20240412,093600,121117191,1945,1945,1945,1945,991
20240412,093500,119189696,1945,1945,1945,1945,2
20240412,093400,119185806,1945,1945,1945,1945,1
20240412,093300,119183861,1940,1945,1945,1940,563
20240412,093200,118091636,1945,1940,1945,1940,555
20240412,093100,117014766,1945,1945,1945,1945,15
20240412,093000,116985591,1945,1940,1945,1933,7571
20240412,092900,102302704,1940,1928,1940,1928,3266
20240412,092800,95971939,1928,1928,1928,1928,144
20240412,092700,95694307,1928,1930,1930,1928,170
20240412,092600,95366215,1930,1918,1930,1918,1677
20240412,092500,92141132,1918,1914,1923,1912,2851
20240412,092400,86684046,1914,1914,1915,1913,7117
20240412,092300,73062541,1914,1914,1914,1913,4802
20240412,092200,63872398,1918,1918,1918,1918,60
20240412,092100,63757318,1914,1916,1916,1914,2885
20240412,092000,58232590,1916,1916,1919,1916,323
20240412,091900,57613422,1915,1914,1924,1914,534
20240412,091800,56591298,1924,1924,1924,1915,1478
20240412,091700,53760905,1916,1916,1916,1916,844
20240412,091600,52143801,1916,1917,1925,1916,1024
20240412,091500,50180756,1920,1921,1921,1918,537
20240412,091400,49149672,1920,1922,1922,1915,3018
20240412,091300,43357787,1922,1934,1934,1922,316
20240412,091200,42750328,1922,1929,1935,1922,5042
20240412,091100,33052012,1930,1931,1935,1928,2383
20240412,091000,28451475,1931,1929,1934,1929,247
20240412,090900,27974420,1924,1925,1925,1924,777
20240412,090800,26479470,1927,1930,1930,1927,1190
20240412,090700,24185025,1930,1932,1935,1930,943
20240412,090600,22361865,1935,1935,1935,1935,309
20240412,090500,21763950,1940,1944,1944,1940,1371
20240412,090400,19101406,1943,1953,1953,1943,6404
20240412,090300,6611918,1958,1958,1958,1958,504
20240412,090200,5625086,1970,1970,1970,1970,0
20240412,090100,5625086,1970,1970,1970,1970,9
20240412,090000,5607356,1970,1970,1970,1960,2850