KissMeData/053950/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193400,6593670271,1907,1907,1907,1907,36669
20231115,193300,6593670271,1907,1907,1907,1907,0
20231115,193200,6593670271,1907,1907,1907,1907,0
20231115,193100,6593670271,1907,1907,1907,1907,0
20231115,193000,6593670271,1907,1907,1907,1907,0
20231115,192900,6593670271,1907,1907,1907,1907,0
20231115,192800,6593670271,1907,1907,1907,1907,0
20231115,192700,6593670271,1907,1907,1907,1907,0
20231115,192600,6593670271,1907,1907,1907,1907,0
20231115,192500,6593670271,1907,1907,1907,1907,0
20231115,192400,6593670271,1907,1907,1907,1907,0
20231115,192300,6593670271,1907,1907,1907,1907,0
20231115,192200,6593670271,1907,1907,1907,1907,0
20231115,192100,6593670271,1907,1907,1907,1907,0
20231115,192000,6593670271,1907,1907,1907,1907,0
20231115,191900,6593670271,1907,1907,1907,1907,0
20231115,191800,6593670271,1907,1907,1907,1907,0
20231115,191700,6593670271,1907,1907,1907,1907,0
20231115,191600,6593670271,1907,1907,1907,1907,0
20231115,191500,6593670271,1907,1907,1907,1907,0
20231115,191400,6593670271,1907,1907,1907,1907,0
20231115,191300,6593670271,1907,1907,1907,1907,0
20231115,191200,6593670271,1907,1907,1907,1907,0
20231115,191100,6593670271,1907,1907,1907,1907,0
20231115,191000,6593670271,1907,1907,1907,1907,0
20231115,190900,6593670271,1907,1907,1907,1907,0
20231115,190800,6593670271,1907,1907,1907,1907,0
20231115,190700,6593670271,1907,1907,1907,1907,0
20231115,190600,6593670271,1907,1907,1907,1907,0
20231115,190500,6593670271,1907,1907,1907,1907,0
20231115,190400,6593670271,1907,1907,1907,1907,36669
20231115,190300,6593670271,1907,1907,1907,1907,0
20231115,190200,6593670271,1907,1907,1907,1907,0
20231115,190100,6593670271,1907,1907,1907,1907,0
20231115,190000,6593670271,1907,1907,1907,1907,0
20231115,185900,6593670271,1907,1907,1907,1907,0
20231115,185800,6593670271,1907,1907,1907,1907,0
20231115,185700,6593670271,1907,1907,1907,1907,0
20231115,185600,6593670271,1907,1907,1907,1907,0
20231115,185500,6593670271,1907,1907,1907,1907,0
20231115,185400,6593670271,1907,1907,1907,1907,0
20231115,185300,6593670271,1907,1907,1907,1907,0
20231115,185200,6593670271,1907,1907,1907,1907,0
20231115,185100,6593670271,1907,1907,1907,1907,0
20231115,185000,6593670271,1907,1907,1907,1907,0
20231115,184900,6593670271,1907,1907,1907,1907,0
20231115,184800,6593670271,1907,1907,1907,1907,0
20231115,184700,6593670271,1907,1907,1907,1907,0
20231115,184600,6593670271,1907,1907,1907,1907,0
20231115,184500,6593670271,1907,1907,1907,1907,0
20231115,184400,6593670271,1907,1907,1907,1907,0
20231115,184300,6593670271,1907,1907,1907,1907,0
20231115,184200,6593670271,1907,1907,1907,1907,0
20231115,184100,6593670271,1907,1907,1907,1907,0
20231115,184000,6593670271,1907,1907,1907,1907,0
20231115,183900,6593670271,1907,1907,1907,1907,0
20231115,183800,6593670271,1907,1907,1907,1907,0
20231115,183700,6593670271,1907,1907,1907,1907,0
20231115,183600,6593670271,1907,1907,1907,1907,0
20231115,183500,6593670271,1907,1907,1907,1907,0
20231115,183400,6593670271,1907,1907,1907,1907,36669
20231115,183300,6593670271,1907,1907,1907,1907,0
20231115,183200,6593670271,1907,1907,1907,1907,0
20231115,183100,6593670271,1907,1907,1907,1907,0
20231115,183000,6593670271,1907,1907,1907,1907,0
20231115,182900,6593670271,1907,1907,1907,1907,0
20231115,182800,6593670271,1907,1907,1907,1907,0
20231115,182700,6593670271,1907,1907,1907,1907,0
20231115,182600,6593670271,1907,1907,1907,1907,0
20231115,182500,6593670271,1907,1907,1907,1907,0
20231115,182400,6593670271,1907,1907,1907,1907,0
20231115,182300,6593670271,1907,1907,1907,1907,0
20231115,182200,6593670271,1907,1907,1907,1907,0
20231115,182100,6593670271,1907,1907,1907,1907,0
20231115,182000,6593670271,1907,1907,1907,1907,0
20231115,181900,6593670271,1907,1907,1907,1907,0
20231115,181800,6593670271,1907,1907,1907,1907,0
20231115,181700,6593670271,1907,1907,1907,1907,0
20231115,181600,6593670271,1907,1907,1907,1907,0
20231115,181500,6593670271,1907,1907,1907,1907,0
20231115,181400,6593670271,1907,1907,1907,1907,0
20231115,181300,6593670271,1907,1907,1907,1907,0
20231115,181200,6593670271,1907,1907,1907,1907,0
20231115,181100,6593670271,1907,1907,1907,1907,0
20231115,181000,6593670271,1907,1907,1907,1907,0
20231115,180900,6593670271,1907,1907,1907,1907,0
20231115,180800,6593670271,1907,1907,1907,1907,0
20231115,180700,6593670271,1907,1907,1907,1907,0
20231115,180600,6593670271,1907,1907,1907,1907,0
20231115,180500,6593670271,1907,1907,1907,1907,0
20231115,180400,6593670271,1907,1907,1907,1907,36669
20231115,180300,6593670271,1907,1907,1907,1907,0
20231115,180200,6593670271,1907,1907,1907,1907,0
20231115,180100,6593670271,1907,1907,1907,1907,0
20231115,180000,6593670271,1907,1907,1907,1907,0
20231115,175900,6593670271,1907,1907,1907,1907,0
20231115,175800,6593670271,1907,1907,1907,1907,0
20231115,175700,6593670271,1907,1907,1907,1907,0
20231115,175600,6593670271,1907,1907,1907,1907,0
20231115,175500,6593670271,1907,1907,1907,1907,0
20231115,175400,6593670271,1907,1907,1907,1907,0
20231115,175300,6593670271,1907,1907,1907,1907,0
20231115,175200,6593670271,1907,1907,1907,1907,0
20231115,175100,6593670271,1907,1907,1907,1907,0
20231115,175000,6593670271,1907,1907,1907,1907,0
20231115,174900,6593670271,1907,1907,1907,1907,0
20231115,174800,6593670271,1907,1907,1907,1907,0
20231115,174700,6593670271,1907,1907,1907,1907,0
20231115,174600,6593670271,1907,1907,1907,1907,0
20231115,174500,6593670271,1907,1907,1907,1907,0
20231115,174400,6593670271,1907,1907,1907,1907,0
20231115,174300,6593670271,1907,1907,1907,1907,0
20231115,174200,6593670271,1907,1907,1907,1907,0
20231115,174100,6593670271,1907,1907,1907,1907,0
20231115,174000,6593670271,1907,1907,1907,1907,0
20231115,173900,6593670271,1907,1907,1907,1907,0
20231115,173800,6593670271,1907,1907,1907,1907,0
20231115,173700,6593670271,1907,1907,1907,1907,0
20231115,173600,6593670271,1907,1907,1907,1907,0
20231115,173500,6593670271,1907,1907,1907,1907,0
20231115,173400,6593670271,1907,1907,1907,1907,36669
20231115,173300,6593670271,1907,1907,1907,1907,0
20231115,173200,6593670271,1907,1907,1907,1907,0
20231115,173100,6593670271,1907,1907,1907,1907,0
20231115,173000,6593670271,1907,1907,1907,1907,0
20231115,172900,6593670271,1907,1907,1907,1907,0
20231115,172800,6593670271,1907,1907,1907,1907,0
20231115,172700,6593670271,1907,1907,1907,1907,0
20231115,172600,6593670271,1907,1907,1907,1907,0
20231115,172500,6593670271,1907,1907,1907,1907,0
20231115,172400,6593670271,1907,1907,1907,1907,0
20231115,172300,6593670271,1907,1907,1907,1907,0
20231115,172200,6593670271,1907,1907,1907,1907,0
20231115,172100,6593670271,1907,1907,1907,1907,0
20231115,172000,6593670271,1907,1907,1907,1907,0
20231115,171900,6593670271,1907,1907,1907,1907,0
20231115,171800,6593670271,1907,1907,1907,1907,0
20231115,171700,6593670271,1907,1907,1907,1907,0
20231115,171600,6593670271,1907,1907,1907,1907,0
20231115,171500,6593670271,1907,1907,1907,1907,0
20231115,171400,6593670271,1907,1907,1907,1907,0
20231115,171300,6593670271,1907,1907,1907,1907,0
20231115,171200,6593670271,1907,1907,1907,1907,0
20231115,171100,6593670271,1907,1907,1907,1907,0
20231115,171000,6593670271,1907,1907,1907,1907,0
20231115,170900,6593670271,1907,1907,1907,1907,0
20231115,170800,6593670271,1907,1907,1907,1907,0
20231115,170700,6593670271,1907,1907,1907,1907,0
20231115,170600,6593670271,1907,1907,1907,1907,0
20231115,170500,6593670271,1907,1907,1907,1907,0
20231115,170400,6593670271,1907,1907,1907,1907,36669
20231115,170300,6593670271,1907,1907,1907,1907,0
20231115,170200,6593670271,1907,1907,1907,1907,0
20231115,170100,6593670271,1907,1907,1907,1907,0
20231115,170000,6593670271,1907,1907,1907,1907,0
20231115,165900,6593670271,1907,1907,1907,1907,0
20231115,165800,6593670271,1907,1907,1907,1907,0
20231115,165700,6593670271,1907,1907,1907,1907,0
20231115,165600,6593670271,1907,1907,1907,1907,0
20231115,165500,6593670271,1907,1907,1907,1907,0
20231115,165400,6593670271,1907,1907,1907,1907,0
20231115,165300,6593670271,1907,1907,1907,1907,0
20231115,165200,6593670271,1907,1907,1907,1907,0
20231115,165100,6593670271,1907,1907,1907,1907,0
20231115,165000,6593670271,1907,1907,1907,1907,0
20231115,164900,6593670271,1907,1907,1907,1907,0
20231115,164800,6593670271,1907,1907,1907,1907,0
20231115,164700,6593670271,1907,1907,1907,1907,0
20231115,164600,6593670271,1907,1907,1907,1907,0
20231115,164500,6593670271,1907,1907,1907,1907,0
20231115,164400,6593670271,1907,1907,1907,1907,0
20231115,164300,6593670271,1907,1907,1907,1907,0
20231115,164200,6593670271,1907,1907,1907,1907,0
20231115,164100,6593670271,1907,1907,1907,1907,0
20231115,164000,6593670271,1907,1907,1907,1907,0
20231115,163900,6593670271,1907,1907,1907,1907,0
20231115,163800,6593670271,1907,1907,1907,1907,0
20231115,163700,6593670271,1907,1907,1907,1907,0
20231115,163600,6593670271,1907,1907,1907,1907,0
20231115,163500,6593670271,1907,1907,1907,1907,0
20231115,163400,6593670271,1907,1907,1907,1907,36669
20231115,163300,6593670271,1907,1907,1907,1907,0
20231115,163200,6593670271,1907,1907,1907,1907,0
20231115,163100,6593670271,1907,1907,1907,1907,0
20231115,163000,6593670271,1907,1907,1907,1907,0
20231115,162900,6593670271,1907,1907,1907,1907,0
20231115,162800,6593670271,1907,1907,1907,1907,0
20231115,162700,6593670271,1907,1907,1907,1907,0
20231115,162600,6593670271,1907,1907,1907,1907,0
20231115,162500,6593670271,1907,1907,1907,1907,0
20231115,162400,6593670271,1907,1907,1907,1907,0
20231115,162300,6593670271,1907,1907,1907,1907,0
20231115,162200,6593670271,1907,1907,1907,1907,0
20231115,162100,6593670271,1907,1907,1907,1907,0
20231115,162000,6593670271,1907,1907,1907,1907,0
20231115,161900,6593670271,1907,1907,1907,1907,0
20231115,161800,6593670271,1907,1907,1907,1907,0
20231115,161700,6593670271,1907,1907,1907,1907,0
20231115,161600,6593670271,1907,1907,1907,1907,0
20231115,161500,6593670271,1907,1907,1907,1907,0
20231115,161400,6593670271,1907,1907,1907,1907,0
20231115,161300,6593670271,1907,1907,1907,1907,0
20231115,161200,6593670271,1907,1907,1907,1907,0
20231115,161100,6593670271,1907,1907,1907,1907,0
20231115,161000,6593670271,1907,1907,1907,1907,0
20231115,160900,6593670271,1907,1907,1907,1907,0
20231115,160800,6593670271,1907,1907,1907,1907,0
20231115,160700,6593670271,1907,1907,1907,1907,0
20231115,160600,6593670271,1907,1907,1907,1907,0
20231115,160500,6593670271,1907,1907,1907,1907,0
20231115,160400,6593670271,1907,1907,1907,1907,36669
20231115,160300,6593670271,1907,1907,1907,1907,0
20231115,160200,6593670271,1907,1907,1907,1907,0
20231115,160100,6593670271,1907,1907,1907,1907,0
20231115,160000,6593670271,1907,1907,1907,1907,0
20231115,155900,6593670271,1907,1907,1907,1907,0
20231115,155800,6593670271,1907,1907,1907,1907,0
20231115,155700,6593670271,1907,1907,1907,1907,0
20231115,155600,6593670271,1907,1907,1907,1907,0
20231115,155500,6593670271,1907,1907,1907,1907,0
20231115,155400,6593670271,1907,1907,1907,1907,0
20231115,155300,6593670271,1907,1907,1907,1907,0
20231115,155200,6593670271,1907,1907,1907,1907,0
20231115,155100,6593670271,1907,1907,1907,1907,0
20231115,155000,6593670271,1907,1907,1907,1907,0
20231115,154900,6593670271,1907,1907,1907,1907,0
20231115,154800,6593670271,1907,1907,1907,1907,0
20231115,154700,6593670271,1907,1907,1907,1907,0
20231115,154600,6593670271,1907,1907,1907,1907,0
20231115,154500,6593670271,1907,1907,1907,1907,0
20231115,154400,6593670271,1907,1907,1907,1907,0
20231115,154300,6593670271,1907,1907,1907,1907,0
20231115,154200,6593670271,1907,1907,1907,1907,0
20231115,154100,6593670271,1907,1907,1907,1907,0
20231115,154000,6593670271,1907,1907,1907,1907,0
20231115,153900,6593670271,1907,1907,1907,1907,0
20231115,153800,6593670271,1907,1907,1907,1907,0
20231115,153700,6593670271,1907,1907,1907,1907,0
20231115,153600,6593670271,1907,1907,1907,1907,0
20231115,153500,6593670271,1907,1907,1907,1907,0
20231115,153400,6593670271,1907,1907,1907,1907,36669
20231115,153300,6593670271,1907,1907,1907,1907,0
20231115,153200,6593670271,1907,1907,1907,1907,0
20231115,153100,6593670271,1907,1907,1907,1907,0
20231115,153000,6593670271,1907,1907,1907,1907,36669
20231115,152900,6523742488,1907,1907,1907,1907,0
20231115,152800,6523742488,1907,1907,1907,1907,0
20231115,152700,6523742488,1907,1907,1907,1907,0
20231115,152600,6523742488,1907,1907,1907,1907,0
20231115,152500,6523742488,1907,1907,1907,1907,0
20231115,152400,6523742488,1907,1907,1907,1907,0
20231115,152300,6523742488,1907,1907,1907,1907,0
20231115,152200,6523742488,1907,1907,1907,1907,0
20231115,152100,6523742488,1907,1907,1907,1907,0
20231115,152000,6523742488,1907,1907,1907,1907,0
20231115,151900,6523742488,1907,1912,1914,1907,22367
20231115,151800,6481031462,1914,1917,1917,1912,8279
20231115,151700,6465184430,1918,1915,1918,1915,5428
20231115,151600,6454782747,1915,1916,1916,1915,2933
20231115,151500,6449165536,1916,1914,1916,1914,18038
20231115,151400,6414628385,1914,1915,1915,1912,2301
20231115,151300,6410225689,1915,1912,1915,1911,7258
20231115,151200,6396348670,1912,1912,1916,1912,1258
20231115,151100,6393942479,1912,1913,1914,1912,4207
20231115,151000,6385896504,1913,1917,1917,1913,5509
20231115,150900,6375353807,1917,1916,1917,1916,628
20231115,150800,6374150403,1913,1911,1915,1911,8439
20231115,150700,6358014309,1911,1910,1911,1910,2313
20231115,150600,6353594979,1911,1910,1911,1910,558
20231115,150500,6352529043,1910,1908,1910,1908,5921
20231115,150400,6341225348,1908,1908,1908,1906,3264
20231115,150300,6335000360,1908,1910,1910,1907,7568
20231115,150200,6320557367,1909,1915,1915,1909,10349
20231115,150100,6300773625,1915,1916,1916,1915,3307
20231115,150000,6294440592,1916,1916,1918,1916,3122
20231115,145900,6288457566,1917,1916,1918,1916,867
20231115,145800,6286795822,1916,1918,1918,1916,2714
20231115,145700,6281591779,1917,1918,1918,1917,2234
20231115,145600,6277308781,1918,1917,1918,1916,4259
20231115,145500,6269145116,1917,1918,1918,1917,6348
20231115,145400,6256975345,1918,1919,1919,1917,12353
20231115,145300,6233282257,1918,1919,1919,1918,5488
20231115,145200,6222753175,1919,1919,1919,1918,933
20231115,145100,6220962798,1919,1919,1919,1917,1589
20231115,145000,6217914862,1917,1916,1918,1916,5466
20231115,144900,6207434960,1916,1915,1916,1915,2207
20231115,144800,6203208384,1916,1916,1916,1915,3683
20231115,144700,6196153768,1917,1917,1917,1917,2467
20231115,144600,6191424529,1917,1917,1917,1917,2541
20231115,144500,6186553432,1917,1917,1918,1917,1541
20231115,144400,6183599045,1916,1917,1918,1916,2095
20231115,144300,6179584210,1917,1918,1919,1917,2731
20231115,144200,6174348063,1918,1918,1919,1917,3932
20231115,144100,6166806827,1918,1920,1921,1918,4240
20231115,144000,6158668202,1920,1919,1920,1919,5771
20231115,143900,6147588728,1921,1919,1921,1919,7490
20231115,143800,6133207005,1919,1917,1919,1917,3533
20231115,143700,6126428470,1917,1918,1918,1917,1054
20231115,143600,6124406928,1918,1918,1918,1915,4468
20231115,143500,6115840566,1918,1918,1918,1918,196
20231115,143400,6115464638,1918,1919,1919,1917,2204
20231115,143300,6111237269,1918,1917,1918,1917,1998
20231115,143200,6107405242,1916,1917,1918,1916,2567
20231115,143100,6102482868,1916,1916,1916,1915,735
20231115,143000,6101074665,1916,1917,1917,1916,2274
20231115,142900,6096716027,1918,1916,1918,1913,1685
20231115,142800,6093486922,1916,1916,1916,1916,217
20231115,142700,6093071150,1916,1916,1917,1909,12078
20231115,142600,6069939245,1916,1918,1918,1916,934
20231115,142500,6068148536,1918,1918,1918,1918,135
20231115,142400,6067889606,1918,1917,1918,1917,33
20231115,142300,6067826313,1917,1920,1921,1917,1063
20231115,142200,6065785838,1921,1920,1922,1919,1435
20231115,142100,6063030468,1919,1916,1919,1916,2428
20231115,142000,6058375487,1916,1916,1916,1914,7949
20231115,141900,6043153110,1916,1917,1917,1916,1223
20231115,141800,6040809474,1917,1918,1918,1916,4747
20231115,141700,6031709252,1917,1921,1921,1917,3449
20231115,141600,6025088541,1922,1917,1923,1917,13601
20231115,141500,5998991249,1916,1911,1916,1910,14576
20231115,141400,5971121657,1911,1912,1912,1910,1718
20231115,141300,5967838540,1912,1910,1912,1909,2655
20231115,141200,5962767475,1910,1911,1911,1910,1214
20231115,141100,5960448179,1910,1910,1911,1908,8127
20231115,141000,5944930168,1910,1911,1911,1910,11712
20231115,140900,5922556741,1912,1912,1913,1911,4132
20231115,140800,5914656253,1913,1912,1913,1911,10070
20231115,140700,5895401644,1913,1913,1913,1912,3494
20231115,140600,5888720300,1913,1914,1916,1913,2706
20231115,140500,5883541556,1916,1916,1916,1914,5527
20231115,140400,5872958062,1916,1917,1918,1915,932
20231115,140300,5871170901,1918,1918,1918,1915,5007
20231115,140200,5861579735,1918,1918,1918,1917,1203
20231115,140100,5859272531,1918,1919,1919,1917,578
20231115,140000,5858163747,1919,1917,1919,1917,1360
20231115,135900,5855554153,1916,1917,1918,1916,1834
20231115,135800,5852039741,1917,1917,1917,1915,16694
20231115,135700,5820053129,1917,1918,1918,1916,5258
20231115,135600,5809972233,1918,1919,1919,1918,750
20231115,135500,5808532999,1919,1920,1920,1919,1975
20231115,135400,5804741119,1920,1918,1920,1918,1504
20231115,135300,5801853447,1920,1919,1920,1916,9875
20231115,135200,5782911854,1920,1921,1921,1919,3914
20231115,135100,5775397018,1921,1921,1921,1920,2053
20231115,135000,5771453899,1922,1922,1923,1922,1967
20231115,134900,5767673297,1923,1922,1923,1922,1077
20231115,134800,5765602783,1922,1922,1923,1922,4901
20231115,134700,5756181273,1921,1922,1922,1921,1716
20231115,134600,5752883421,1922,1922,1922,1922,3477
20231115,134500,5746200627,1922,1923,1923,1922,102
20231115,134400,5746004581,1922,1922,1922,1922,369
20231115,134300,5745295363,1923,1922,1923,1922,207
20231115,134200,5744897505,1922,1922,1923,1922,2111
20231115,134100,5740839165,1923,1924,1924,1923,2888
20231115,134000,5735283331,1924,1921,1924,1921,926
20231115,133900,5733503180,1923,1923,1924,1923,1743
20231115,133800,5730151377,1923,1924,1925,1921,1187
20231115,133700,5727869364,1924,1923,1925,1921,9747
20231115,133600,5709129618,1921,1923,1923,1921,439
20231115,133500,5708286296,1921,1922,1922,1921,1062
20231115,133400,5706245895,1922,1923,1923,1922,519
20231115,133300,5705247859,1923,1923,1923,1923,750
20231115,133200,5703805609,1923,1924,1924,1923,926
20231115,133100,5702024117,1924,1919,1924,1919,5762
20231115,133000,5690957396,1919,1917,1919,1917,3390
20231115,132900,5684457724,1917,1919,1920,1917,3658
20231115,132800,5677441551,1919,1920,1920,1919,2493
20231115,132700,5672656198,1921,1923,1923,1921,2056
20231115,132600,5668705382,1923,1922,1925,1922,1074
20231115,132500,5666641003,1922,1922,1925,1922,3126
20231115,132400,5660629681,1922,1922,1922,1922,1100
20231115,132300,5658515481,1921,1921,1921,1921,91
20231115,132200,5658340670,1920,1927,1927,1920,117
20231115,132100,5658115448,1927,1920,1927,1920,14710
20231115,132000,5629838990,1921,1920,1921,1920,7465
20231115,131900,5615504431,1919,1920,1920,1919,630
20231115,131800,5614295447,1920,1921,1921,1918,5374
20231115,131700,5603980802,1921,1921,1921,1921,360
20231115,131600,5603289242,1923,1921,1923,1921,814
20231115,131500,5601725538,1921,1920,1922,1920,5652
20231115,131400,5590866560,1920,1920,1922,1920,3551
20231115,131300,5584048630,1922,1922,1922,1922,3117
20231115,131200,5578057756,1920,1922,1922,1920,5769
20231115,131100,5566977123,1922,1923,1924,1922,1072
20231115,131000,5564916058,1921,1923,1923,1921,1077
20231115,130900,5562845949,1923,1923,1923,1923,1003
20231115,130800,5560917180,1923,1925,1925,1923,3743
20231115,130700,5553716664,1925,1923,1925,1923,2918
20231115,130600,5548102808,1924,1923,1924,1923,1572
20231115,130500,5545079280,1925,1922,1925,1922,2406
20231115,130400,5540451373,1922,1920,1922,1920,896
20231115,130300,5538730106,1920,1922,1922,1920,2752
20231115,130200,5533444023,1922,1920,1922,1920,2621
20231115,130100,5528411633,1920,1920,1920,1919,3015
20231115,130000,5522623169,1919,1918,1919,1917,686
20231115,125900,5521307163,1917,1917,1917,1917,5099
20231115,125800,5511532380,1917,1917,1917,1916,4393
20231115,125700,5503112073,1917,1918,1920,1917,1182
20231115,125600,5500845345,1918,1917,1918,1917,1794
20231115,125500,5497405623,1917,1920,1920,1917,1494
20231115,125400,5494538460,1920,1918,1920,1917,13926
20231115,125300,5467825612,1918,1917,1918,1917,2518
20231115,125200,5462998281,1917,1919,1919,1917,13045
20231115,125100,5437981398,1918,1920,1920,1918,495
20231115,125000,5437031177,1920,1921,1921,1920,4354
20231115,124900,5428668659,1920,1920,1921,1919,991
20231115,124800,5426765842,1920,1918,1920,1918,623
20231115,124700,5425570497,1918,1919,1919,1918,4306
20231115,124600,5417311489,1920,1919,1920,1918,1190
20231115,124500,5415028169,1919,1919,1921,1918,3488
20231115,124400,5408334740,1918,1921,1921,1918,4483
20231115,124300,5399728934,1921,1921,1922,1920,2832
20231115,124200,5394288522,1921,1921,1921,1921,60
20231115,124100,5394173262,1923,1922,1923,1921,16808
20231115,124000,5361882304,1923,1924,1924,1922,2843
20231115,123900,5356415034,1924,1923,1924,1923,3592
20231115,123800,5349507616,1923,1923,1924,1923,4386
20231115,123700,5341073327,1923,1923,1925,1923,2098
20231115,123600,5337038807,1925,1924,1925,1924,677
20231115,123500,5335736128,1925,1925,1925,1925,2407
20231115,123400,5331102653,1925,1924,1925,1923,911
20231115,123300,5329350088,1923,1920,1923,1920,2280
20231115,123200,5324968291,1923,1923,1923,1923,864
20231115,123100,5323306819,1923,1923,1923,1920,3511
20231115,123000,5316562118,1924,1923,1924,1923,3783
20231115,122900,5309287387,1923,1923,1924,1923,1494
20231115,122800,5306414194,1924,1925,1925,1923,3493
20231115,122700,5299695078,1925,1926,1926,1925,2801
20231115,122600,5294302387,1926,1926,1926,1924,940
20231115,122500,5292493212,1924,1927,1927,1924,251
20231115,122400,5292010285,1928,1927,1928,1923,4012
20231115,122300,5284287987,1928,1929,1931,1928,1420
20231115,122200,5281548768,1926,1928,1931,1926,5344
20231115,122100,5271234874,1928,1925,1928,1925,3817
20231115,122000,5263885079,1925,1925,1925,1924,168
20231115,121900,5263561680,1925,1925,1926,1925,924
20231115,121800,5261782830,1924,1922,1925,1922,4302
20231115,121700,5253510342,1922,1922,1924,1922,30
20231115,121600,5253452658,1922,1920,1924,1920,4978
20231115,121500,5243881891,1920,1918,1922,1917,6693
20231115,121400,5231038166,1917,1919,1919,1917,1914
20231115,121300,5227366695,1919,1918,1922,1917,1114
20231115,121200,5225230510,1918,1922,1922,1918,2769
20231115,121100,5219918651,1918,1918,1918,1918,575
20231115,121000,5218815801,1917,1921,1922,1917,16467
20231115,120900,5187232099,1921,1922,1922,1917,10747
20231115,120800,5166606493,1922,1924,1925,1921,18955
20231115,120700,5130144711,1924,1924,1925,1924,2302
20231115,120600,5125715662,1924,1925,1925,1924,3545
20231115,120500,5118893958,1925,1925,1925,1924,1315
20231115,120400,5116363083,1924,1926,1926,1924,3675
20231115,120300,5109291649,1924,1924,1925,1924,2394
20231115,120200,5104685583,1924,1924,1926,1924,6439
20231115,120100,5092291777,1924,1927,1928,1924,1960
20231115,120000,5088517214,1927,1923,1927,1923,381
20231115,115900,5087784337,1923,1927,1927,1922,748
20231115,115800,5086346345,1922,1923,1929,1922,3660
20231115,115700,5079304727,1928,1927,1928,1924,3123
20231115,115600,5073295074,1930,1929,1931,1927,16673
20231115,115500,5041118435,1928,1921,1928,1921,2968
20231115,115400,5035406829,1921,1916,1921,1916,3108
20231115,115300,5029447047,1916,1917,1917,1915,8086
20231115,115200,5013952594,1917,1921,1921,1917,9510
20231115,115100,4995704516,1920,1923,1923,1920,9609
20231115,115000,4977246647,1922,1925,1925,1922,10040
20231115,114900,4957941857,1924,1926,1928,1924,3972
20231115,114800,4950296788,1926,1929,1929,1926,6178
20231115,114700,4938388504,1929,1930,1930,1929,2379
20231115,114600,4933797035,1930,1933,1933,1930,13651
20231115,114500,4907433786,1933,1933,1934,1933,53
20231115,114400,4907331328,1933,1933,1934,1932,7182
20231115,114300,4893451646,1934,1933,1936,1933,1497
20231115,114200,4890557449,1933,1936,1936,1933,4245
20231115,114100,4882348987,1935,1933,1936,1931,2775
20231115,114000,4876980993,1933,1930,1933,1930,9565
20231115,113900,4858498940,1927,1926,1927,1926,1686
20231115,113800,4855251154,1925,1937,1940,1925,23733
20231115,113700,4809404638,1935,1940,1941,1935,8187
20231115,113600,4793537716,1940,1940,1941,1940,12689
20231115,113500,4768912129,1940,1938,1941,1937,7695
20231115,113400,4753984714,1940,1941,1941,1939,8733
20231115,113300,4737048446,1940,1936,1941,1936,48326
20231115,113200,4643316581,1936,1937,1938,1935,2073
20231115,113100,4639302783,1937,1933,1938,1932,4991
20231115,113000,4629641564,1936,1931,1936,1930,8240
20231115,112900,4613716444,1931,1931,1932,1930,1107
20231115,112800,4611579396,1929,1933,1933,1928,7881
20231115,112700,4596367800,1933,1937,1937,1931,19240
20231115,112600,4559153052,1934,1936,1938,1934,20798
20231115,112500,4518875090,1936,1934,1936,1934,3910
20231115,112400,4511308085,1934,1931,1934,1930,2324
20231115,112300,4506815643,1931,1934,1934,1931,15116
20231115,112200,4477596480,1934,1935,1936,1933,1035
20231115,112100,4475595248,1933,1931,1937,1930,11284
20231115,112000,4453771558,1931,1933,1933,1928,3953
20231115,111900,4446143826,1933,1936,1937,1930,12414
20231115,111800,4422148486,1935,1934,1937,1934,28505
20231115,111700,4366975623,1934,1932,1934,1931,5523
20231115,111600,4356298386,1932,1934,1934,1931,6109
20231115,111500,4344496096,1935,1930,1935,1929,50290
20231115,111400,4247326884,1929,1927,1929,1927,5774
20231115,111300,4236191715,1925,1927,1927,1925,2632
20231115,111200,4231120574,1927,1926,1927,1924,10794
20231115,111100,4210346982,1926,1929,1929,1926,8079
20231115,111000,4194770833,1930,1929,1930,1929,19574
20231115,110900,4156996993,1929,1926,1929,1925,12195
20231115,110800,4133489031,1925,1928,1928,1925,783
20231115,110700,4131981405,1927,1928,1928,1927,5102
20231115,110600,4122147536,1929,1928,1929,1928,2457
20231115,110500,4117409824,1928,1924,1930,1924,27717
20231115,110400,4064032532,1924,1921,1924,1921,11186
20231115,110300,4042536876,1921,1923,1923,1921,4098
20231115,110200,4034660343,1923,1923,1923,1921,5802
20231115,110100,4023507706,1924,1924,1924,1923,2052
20231115,110000,4019560413,1924,1925,1925,1924,1138
20231115,105900,4017370785,1925,1924,1925,1924,4056
20231115,105800,4009563006,1924,1924,1925,1923,8525
20231115,105700,3993164799,1923,1922,1924,1922,5216
20231115,105600,3983133764,1922,1920,1923,1919,19570
20231115,105500,3945536254,1921,1919,1921,1918,10057
20231115,105400,3926224768,1920,1917,1921,1917,2519
20231115,105300,3921387098,1917,1917,1917,1917,3566
20231115,105200,3914551076,1917,1916,1919,1916,5526
20231115,105100,3903952668,1916,1918,1918,1916,5400
20231115,105000,3893606224,1918,1919,1919,1916,2859
20231115,104900,3888124383,1918,1920,1920,1918,1280
20231115,104800,3885668890,1919,1920,1920,1919,1018
20231115,104700,3883715231,1915,1921,1922,1915,2841
20231115,104600,3878260508,1922,1914,1924,1912,8814
20231115,104500,3861344067,1913,1922,1923,1913,16957
20231115,104400,3828836752,1922,1922,1923,1922,8011
20231115,104300,3813439082,1915,1923,1924,1913,10505
20231115,104200,3793297959,1924,1926,1927,1924,7842
20231115,104100,3778199702,1925,1917,1925,1917,18243
20231115,104000,3743149857,1917,1918,1919,1915,2436
20231115,103900,3738480350,1918,1914,1919,1914,5029
20231115,103800,3728849647,1914,1919,1919,1914,673
20231115,103700,3727561220,1920,1913,1920,1912,13636
20231115,103600,3701468048,1913,1913,1913,1912,891
20231115,103500,3699764054,1913,1913,1915,1912,9261
20231115,103400,3682048092,1913,1915,1915,1912,8498
20231115,103300,3665782852,1916,1915,1916,1915,873
20231115,103200,3664110380,1914,1916,1916,1914,1934
20231115,103100,3660405854,1916,1913,1917,1913,23516
20231115,103000,3615378194,1913,1913,1914,1912,17472
20231115,102900,3581953191,1913,1915,1915,1912,4202
20231115,102800,3573912135,1915,1914,1915,1914,1747
20231115,102700,3570567494,1914,1914,1914,1912,4696
20231115,102600,3561585631,1912,1915,1915,1912,3153
20231115,102500,3555553241,1915,1914,1915,1912,12310
20231115,102400,3532004579,1913,1915,1915,1913,7156
20231115,102300,3518305005,1915,1917,1918,1915,4114
20231115,102200,3510421556,1916,1917,1917,1916,747
20231115,102100,3508990232,1917,1917,1917,1915,3461
20231115,102000,3502361144,1917,1919,1919,1916,15666
20231115,101900,3472336704,1919,1918,1920,1917,8056
20231115,101800,3456883756,1918,1913,1918,1913,6782
20231115,101700,3443895363,1913,1914,1915,1913,4282
20231115,101600,3435697837,1914,1915,1915,1912,15333
20231115,101500,3406354086,1912,1916,1917,1911,11056
20231115,101400,3385192962,1916,1920,1920,1911,25255
20231115,101300,3336826741,1920,1918,1920,1916,10822
20231115,101200,3316079906,1918,1922,1924,1918,28369
20231115,101100,3261585975,1921,1933,1933,1920,23694
20231115,101000,3215985999,1934,1930,1935,1928,22477
20231115,100900,3172550242,1930,1930,1931,1929,6317
20231115,100800,3160360568,1929,1926,1930,1925,7131
20231115,100700,3146611965,1926,1927,1927,1925,17909
20231115,100600,3112130243,1928,1929,1930,1927,6876
20231115,100500,3098869977,1929,1926,1930,1926,17196
20231115,100400,3065743462,1927,1924,1937,1920,127242
20231115,100300,2820284799,1924,1919,1925,1919,59943
20231115,100200,2705048073,1920,1918,1920,1910,20432
20231115,100100,2665881646,1919,1909,1920,1908,17034
20231115,100000,2633289304,1908,1911,1912,1908,25964
20231115,095900,2583697685,1912,1912,1913,1911,11143
20231115,095800,2562391670,1912,1912,1912,1912,2596
20231115,095700,2557428118,1912,1915,1916,1912,5043
20231115,095600,2547778627,1917,1910,1917,1910,1306
20231115,095500,2545281815,1917,1915,1917,1908,28031
20231115,095400,2491695960,1915,1915,1919,1915,7100
20231115,095300,2478089446,1915,1917,1920,1915,15308
20231115,095200,2448758100,1916,1916,1918,1915,12704
20231115,095100,2424415571,1915,1914,1915,1913,1282
20231115,095000,2421961659,1913,1923,1925,1912,31565
20231115,094900,2361365810,1923,1923,1926,1922,31617
20231115,094800,2300536268,1923,1915,1923,1915,27107
20231115,094700,2248500256,1915,1912,1915,1910,2091
20231115,094600,2244497914,1910,1909,1914,1909,5972
20231115,094500,2233090359,1910,1912,1912,1909,13946
20231115,094400,2206449158,1912,1911,1916,1911,11892
20231115,094300,2183720004,1911,1916,1916,1910,18810
20231115,094200,2147763742,1916,1921,1923,1916,35966
20231115,094100,2078708521,1923,1911,1923,1911,82183
20231115,094000,1920972618,1913,1913,1914,1910,4824
20231115,093900,1911744472,1913,1908,1913,1908,13408
20231115,093800,1886136245,1908,1908,1909,1905,7426
20231115,093700,1871974926,1908,1904,1912,1904,15159
20231115,093600,1843032325,1904,1903,1906,1902,14214
20231115,093500,1815959185,1902,1904,1904,1902,5663
20231115,093400,1805186895,1904,1905,1905,1902,1998
20231115,093300,1801382782,1905,1904,1906,1902,3906
20231115,093200,1793942134,1905,1904,1906,1902,3013
20231115,093100,1788205490,1904,1902,1904,1901,9126
20231115,093000,1770847218,1902,1905,1906,1900,20497
20231115,092900,1731849900,1906,1909,1909,1904,2877
20231115,092800,1726366528,1906,1909,1909,1905,4420
20231115,092700,1717943154,1909,1907,1910,1907,18073
20231115,092600,1683450972,1907,1905,1908,1905,8892
20231115,092500,1666499388,1905,1904,1906,1903,4120
20231115,092400,1658655272,1904,1907,1908,1904,4292
20231115,092300,1650478013,1907,1904,1908,1902,5565
20231115,092200,1639876073,1901,1900,1907,1900,13721
20231115,092100,1613781617,1899,1904,1905,1897,52480
20231115,092000,1514005714,1905,1912,1912,1905,13375
20231115,091900,1488485727,1911,1915,1915,1911,6697
20231115,091800,1475678923,1915,1909,1920,1906,25778
20231115,091700,1426322206,1910,1913,1914,1910,22090
20231115,091600,1384102428,1914,1918,1918,1914,29169
20231115,091500,1328241465,1916,1917,1920,1914,20172
20231115,091400,1289554315,1918,1917,1919,1914,23498
20231115,091300,1244505517,1919,1912,1920,1911,31045
20231115,091200,1184980776,1912,1909,1915,1909,19385
20231115,091100,1147926220,1909,1918,1920,1901,45563
20231115,091000,1060992435,1918,1900,1927,1900,144797
20231115,090900,783344632,1901,1888,1903,1888,50825
20231115,090800,687108522,1888,1877,1889,1877,45407
20231115,090700,601540556,1872,1868,1877,1868,18991
20231115,090600,565968969,1868,1850,1872,1849,37916
20231115,090500,495197398,1856,1854,1857,1848,10984
20231115,090400,474824815,1845,1841,1853,1840,22290
20231115,090300,433679684,1840,1834,1849,1834,29891
20231115,090200,378582427,1834,1851,1852,1818,90268
20231115,090100,212444279,1850,1853,1858,1846,41741
20231115,090000,135229766,1851,1870,1871,1851,71282