KissMeData/468510/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,213300,2895077210,1947,1947,1947,1947,21357
20231207,213200,2895077210,1947,1947,1947,1947,0
20231207,213100,2895077210,1947,1947,1947,1947,0
20231207,213000,2895077210,1947,1947,1947,1947,0
20231207,212900,2895077210,1947,1947,1947,1947,0
20231207,212800,2895077210,1947,1947,1947,1947,0
20231207,212700,2895077210,1947,1947,1947,1947,0
20231207,212600,2895077210,1947,1947,1947,1947,0
20231207,212500,2895077210,1947,1947,1947,1947,0
20231207,212400,2895077210,1947,1947,1947,1947,0
20231207,212300,2895077210,1947,1947,1947,1947,0
20231207,212200,2895077210,1947,1947,1947,1947,0
20231207,212100,2895077210,1947,1947,1947,1947,0
20231207,212000,2895077210,1947,1947,1947,1947,0
20231207,211900,2895077210,1947,1947,1947,1947,0
20231207,211800,2895077210,1947,1947,1947,1947,0
20231207,211700,2895077210,1947,1947,1947,1947,0
20231207,211600,2895077210,1947,1947,1947,1947,0
20231207,211500,2895077210,1947,1947,1947,1947,0
20231207,211400,2895077210,1947,1947,1947,1947,0
20231207,211300,2895077210,1947,1947,1947,1947,0
20231207,211200,2895077210,1947,1947,1947,1947,0
20231207,211100,2895077210,1947,1947,1947,1947,0
20231207,211000,2895077210,1947,1947,1947,1947,0
20231207,210900,2895077210,1947,1947,1947,1947,0
20231207,210800,2895077210,1947,1947,1947,1947,0
20231207,210700,2895077210,1947,1947,1947,1947,0
20231207,210600,2895077210,1947,1947,1947,1947,0
20231207,210500,2895077210,1947,1947,1947,1947,0
20231207,210400,2895077210,1947,1947,1947,1947,0
20231207,210300,2895077210,1947,1947,1947,1947,21357
20231207,210200,2895077210,1947,1947,1947,1947,0
20231207,210100,2895077210,1947,1947,1947,1947,0
20231207,210000,2895077210,1947,1947,1947,1947,0
20231207,205900,2895077210,1947,1947,1947,1947,0
20231207,205800,2895077210,1947,1947,1947,1947,0
20231207,205700,2895077210,1947,1947,1947,1947,0
20231207,205600,2895077210,1947,1947,1947,1947,0
20231207,205500,2895077210,1947,1947,1947,1947,0
20231207,205400,2895077210,1947,1947,1947,1947,0
20231207,205300,2895077210,1947,1947,1947,1947,0
20231207,205200,2895077210,1947,1947,1947,1947,0
20231207,205100,2895077210,1947,1947,1947,1947,0
20231207,205000,2895077210,1947,1947,1947,1947,0
20231207,204900,2895077210,1947,1947,1947,1947,0
20231207,204800,2895077210,1947,1947,1947,1947,0
20231207,204700,2895077210,1947,1947,1947,1947,0
20231207,204600,2895077210,1947,1947,1947,1947,0
20231207,204500,2895077210,1947,1947,1947,1947,0
20231207,204400,2895077210,1947,1947,1947,1947,0
20231207,204300,2895077210,1947,1947,1947,1947,0
20231207,204200,2895077210,1947,1947,1947,1947,0
20231207,204100,2895077210,1947,1947,1947,1947,0
20231207,204000,2895077210,1947,1947,1947,1947,0
20231207,203900,2895077210,1947,1947,1947,1947,0
20231207,203800,2895077210,1947,1947,1947,1947,0
20231207,203700,2895077210,1947,1947,1947,1947,0
20231207,203600,2895077210,1947,1947,1947,1947,0
20231207,203500,2895077210,1947,1947,1947,1947,0
20231207,203400,2895077210,1947,1947,1947,1947,0
20231207,203300,2895077210,1947,1947,1947,1947,21357
20231207,203200,2895077210,1947,1947,1947,1947,0
20231207,203100,2895077210,1947,1947,1947,1947,0
20231207,203000,2895077210,1947,1947,1947,1947,0
20231207,202900,2895077210,1947,1947,1947,1947,0
20231207,202800,2895077210,1947,1947,1947,1947,0
20231207,202700,2895077210,1947,1947,1947,1947,0
20231207,202600,2895077210,1947,1947,1947,1947,0
20231207,202500,2895077210,1947,1947,1947,1947,0
20231207,202400,2895077210,1947,1947,1947,1947,0
20231207,202300,2895077210,1947,1947,1947,1947,0
20231207,202200,2895077210,1947,1947,1947,1947,0
20231207,202100,2895077210,1947,1947,1947,1947,0
20231207,202000,2895077210,1947,1947,1947,1947,0
20231207,201900,2895077210,1947,1947,1947,1947,0
20231207,201800,2895077210,1947,1947,1947,1947,0
20231207,201700,2895077210,1947,1947,1947,1947,0
20231207,201600,2895077210,1947,1947,1947,1947,0
20231207,201500,2895077210,1947,1947,1947,1947,0
20231207,201400,2895077210,1947,1947,1947,1947,0
20231207,201300,2895077210,1947,1947,1947,1947,0
20231207,201200,2895077210,1947,1947,1947,1947,0
20231207,201100,2895077210,1947,1947,1947,1947,0
20231207,201000,2895077210,1947,1947,1947,1947,0
20231207,200900,2895077210,1947,1947,1947,1947,0
20231207,200800,2895077210,1947,1947,1947,1947,0
20231207,200700,2895077210,1947,1947,1947,1947,0
20231207,200600,2895077210,1947,1947,1947,1947,0
20231207,200500,2895077210,1947,1947,1947,1947,0
20231207,200400,2895077210,1947,1947,1947,1947,0
20231207,200300,2895077210,1947,1947,1947,1947,21357
20231207,200200,2895077210,1947,1947,1947,1947,0
20231207,200100,2895077210,1947,1947,1947,1947,0
20231207,200000,2895077210,1947,1947,1947,1947,0
20231207,195900,2895077210,1947,1947,1947,1947,0
20231207,195800,2895077210,1947,1947,1947,1947,0
20231207,195700,2895077210,1947,1947,1947,1947,0
20231207,195600,2895077210,1947,1947,1947,1947,0
20231207,195500,2895077210,1947,1947,1947,1947,0
20231207,195400,2895077210,1947,1947,1947,1947,0
20231207,195300,2895077210,1947,1947,1947,1947,0
20231207,195200,2895077210,1947,1947,1947,1947,0
20231207,195100,2895077210,1947,1947,1947,1947,0
20231207,195000,2895077210,1947,1947,1947,1947,0
20231207,194900,2895077210,1947,1947,1947,1947,0
20231207,194800,2895077210,1947,1947,1947,1947,0
20231207,194700,2895077210,1947,1947,1947,1947,0
20231207,194600,2895077210,1947,1947,1947,1947,0
20231207,194500,2895077210,1947,1947,1947,1947,0
20231207,194400,2895077210,1947,1947,1947,1947,0
20231207,194300,2895077210,1947,1947,1947,1947,0
20231207,194200,2895077210,1947,1947,1947,1947,0
20231207,194100,2895077210,1947,1947,1947,1947,0
20231207,194000,2895077210,1947,1947,1947,1947,0
20231207,193900,2895077210,1947,1947,1947,1947,0
20231207,193800,2895077210,1947,1947,1947,1947,0
20231207,193700,2895077210,1947,1947,1947,1947,0
20231207,193600,2895077210,1947,1947,1947,1947,0
20231207,193500,2895077210,1947,1947,1947,1947,0
20231207,193400,2895077210,1947,1947,1947,1947,0
20231207,193300,2895077210,1947,1947,1947,1947,21357
20231207,193200,2895077210,1947,1947,1947,1947,0
20231207,193100,2895077210,1947,1947,1947,1947,0
20231207,193000,2895077210,1947,1947,1947,1947,0
20231207,192900,2895077210,1947,1947,1947,1947,0
20231207,192800,2895077210,1947,1947,1947,1947,0
20231207,192700,2895077210,1947,1947,1947,1947,0
20231207,192600,2895077210,1947,1947,1947,1947,0
20231207,192500,2895077210,1947,1947,1947,1947,0
20231207,192400,2895077210,1947,1947,1947,1947,0
20231207,192300,2895077210,1947,1947,1947,1947,0
20231207,192200,2895077210,1947,1947,1947,1947,0
20231207,192100,2895077210,1947,1947,1947,1947,0
20231207,192000,2895077210,1947,1947,1947,1947,0
20231207,191900,2895077210,1947,1947,1947,1947,0
20231207,191800,2895077210,1947,1947,1947,1947,0
20231207,191700,2895077210,1947,1947,1947,1947,0
20231207,191600,2895077210,1947,1947,1947,1947,0
20231207,191500,2895077210,1947,1947,1947,1947,0
20231207,191400,2895077210,1947,1947,1947,1947,0
20231207,191300,2895077210,1947,1947,1947,1947,0
20231207,191200,2895077210,1947,1947,1947,1947,0
20231207,191100,2895077210,1947,1947,1947,1947,0
20231207,191000,2895077210,1947,1947,1947,1947,0
20231207,190900,2895077210,1947,1947,1947,1947,0
20231207,190800,2895077210,1947,1947,1947,1947,0
20231207,190700,2895077210,1947,1947,1947,1947,0
20231207,190600,2895077210,1947,1947,1947,1947,0
20231207,190500,2895077210,1947,1947,1947,1947,0
20231207,190400,2895077210,1947,1947,1947,1947,0
20231207,190300,2895077210,1947,1947,1947,1947,21357
20231207,190200,2895077210,1947,1947,1947,1947,0
20231207,190100,2895077210,1947,1947,1947,1947,0
20231207,190000,2895077210,1947,1947,1947,1947,0
20231207,185900,2895077210,1947,1947,1947,1947,0
20231207,185800,2895077210,1947,1947,1947,1947,0
20231207,185700,2895077210,1947,1947,1947,1947,0
20231207,185600,2895077210,1947,1947,1947,1947,0
20231207,185500,2895077210,1947,1947,1947,1947,0
20231207,185400,2895077210,1947,1947,1947,1947,0
20231207,185300,2895077210,1947,1947,1947,1947,0
20231207,185200,2895077210,1947,1947,1947,1947,0
20231207,185100,2895077210,1947,1947,1947,1947,0
20231207,185000,2895077210,1947,1947,1947,1947,0
20231207,184900,2895077210,1947,1947,1947,1947,0
20231207,184800,2895077210,1947,1947,1947,1947,0
20231207,184700,2895077210,1947,1947,1947,1947,0
20231207,184600,2895077210,1947,1947,1947,1947,0
20231207,184500,2895077210,1947,1947,1947,1947,0
20231207,184400,2895077210,1947,1947,1947,1947,0
20231207,184300,2895077210,1947,1947,1947,1947,0
20231207,184200,2895077210,1947,1947,1947,1947,0
20231207,184100,2895077210,1947,1947,1947,1947,0
20231207,184000,2895077210,1947,1947,1947,1947,0
20231207,183900,2895077210,1947,1947,1947,1947,0
20231207,183800,2895077210,1947,1947,1947,1947,0
20231207,183700,2895077210,1947,1947,1947,1947,0
20231207,183600,2895077210,1947,1947,1947,1947,0
20231207,183500,2895077210,1947,1947,1947,1947,0
20231207,183400,2895077210,1947,1947,1947,1947,0
20231207,183300,2895077210,1947,1947,1947,1947,21357
20231207,183200,2895077210,1947,1947,1947,1947,0
20231207,183100,2895077210,1947,1947,1947,1947,0
20231207,183000,2895077210,1947,1947,1947,1947,0
20231207,182900,2895077210,1947,1947,1947,1947,0
20231207,182800,2895077210,1947,1947,1947,1947,0
20231207,182700,2895077210,1947,1947,1947,1947,0
20231207,182600,2895077210,1947,1947,1947,1947,0
20231207,182500,2895077210,1947,1947,1947,1947,0
20231207,182400,2895077210,1947,1947,1947,1947,0
20231207,182300,2895077210,1947,1947,1947,1947,0
20231207,182200,2895077210,1947,1947,1947,1947,0
20231207,182100,2895077210,1947,1947,1947,1947,0
20231207,182000,2895077210,1947,1947,1947,1947,0
20231207,181900,2895077210,1947,1947,1947,1947,0
20231207,181800,2895077210,1947,1947,1947,1947,0
20231207,181700,2895077210,1947,1947,1947,1947,0
20231207,181600,2895077210,1947,1947,1947,1947,0
20231207,181500,2895077210,1947,1947,1947,1947,0
20231207,181400,2895077210,1947,1947,1947,1947,0
20231207,181300,2895077210,1947,1947,1947,1947,0
20231207,181200,2895077210,1947,1947,1947,1947,0
20231207,181100,2895077210,1947,1947,1947,1947,0
20231207,181000,2895077210,1947,1947,1947,1947,0
20231207,180900,2895077210,1947,1947,1947,1947,0
20231207,180800,2895077210,1947,1947,1947,1947,0
20231207,180700,2895077210,1947,1947,1947,1947,0
20231207,180600,2895077210,1947,1947,1947,1947,0
20231207,180500,2895077210,1947,1947,1947,1947,0
20231207,180400,2895077210,1947,1947,1947,1947,0
20231207,180300,2895077210,1947,1947,1947,1947,21357
20231207,180200,2895077210,1947,1947,1947,1947,0
20231207,180100,2895077210,1947,1947,1947,1947,0
20231207,180000,2895077210,1947,1947,1947,1947,0
20231207,175900,2895077210,1947,1947,1947,1947,0
20231207,175800,2895077210,1947,1947,1947,1947,0
20231207,175700,2895077210,1947,1947,1947,1947,0
20231207,175600,2895077210,1947,1947,1947,1947,0
20231207,175500,2895077210,1947,1947,1947,1947,0
20231207,175400,2895077210,1947,1947,1947,1947,0
20231207,175300,2895077210,1947,1947,1947,1947,0
20231207,175200,2895077210,1947,1947,1947,1947,0
20231207,175100,2895077210,1947,1947,1947,1947,0
20231207,175000,2895077210,1947,1947,1947,1947,0
20231207,174900,2895077210,1947,1947,1947,1947,0
20231207,174800,2895077210,1947,1947,1947,1947,0
20231207,174700,2895077210,1947,1947,1947,1947,0
20231207,174600,2895077210,1947,1947,1947,1947,0
20231207,174500,2895077210,1947,1947,1947,1947,0
20231207,174400,2895077210,1947,1947,1947,1947,0
20231207,174300,2895077210,1947,1947,1947,1947,0
20231207,174200,2895077210,1947,1947,1947,1947,0
20231207,174100,2895077210,1947,1947,1947,1947,0
20231207,174000,2895077210,1947,1947,1947,1947,0
20231207,173900,2895077210,1947,1947,1947,1947,0
20231207,173800,2895077210,1947,1947,1947,1947,0
20231207,173700,2895077210,1947,1947,1947,1947,0
20231207,173600,2895077210,1947,1947,1947,1947,0
20231207,173500,2895077210,1947,1947,1947,1947,0
20231207,173400,2895077210,1947,1947,1947,1947,0
20231207,173300,2895077210,1947,1947,1947,1947,21357
20231207,173200,2895077210,1947,1947,1947,1947,0
20231207,173100,2895077210,1947,1947,1947,1947,0
20231207,173000,2895077210,1947,1947,1947,1947,0
20231207,172900,2895077210,1947,1947,1947,1947,0
20231207,172800,2895077210,1947,1947,1947,1947,0
20231207,172700,2895077210,1947,1947,1947,1947,0
20231207,172600,2895077210,1947,1947,1947,1947,0
20231207,172500,2895077210,1947,1947,1947,1947,0
20231207,172400,2895077210,1947,1947,1947,1947,0
20231207,172300,2895077210,1947,1947,1947,1947,0
20231207,172200,2895077210,1947,1947,1947,1947,0
20231207,172100,2895077210,1947,1947,1947,1947,0
20231207,172000,2895077210,1947,1947,1947,1947,0
20231207,171900,2895077210,1947,1947,1947,1947,0
20231207,171800,2895077210,1947,1947,1947,1947,0
20231207,171700,2895077210,1947,1947,1947,1947,0
20231207,171600,2895077210,1947,1947,1947,1947,0
20231207,171500,2895077210,1947,1947,1947,1947,0
20231207,171400,2895077210,1947,1947,1947,1947,0
20231207,171300,2895077210,1947,1947,1947,1947,0
20231207,171200,2895077210,1947,1947,1947,1947,0
20231207,171100,2895077210,1947,1947,1947,1947,0
20231207,171000,2895077210,1947,1947,1947,1947,0
20231207,170900,2895077210,1947,1947,1947,1947,0
20231207,170800,2895077210,1947,1947,1947,1947,0
20231207,170700,2895077210,1947,1947,1947,1947,0
20231207,170600,2895077210,1947,1947,1947,1947,0
20231207,170500,2895077210,1947,1947,1947,1947,0
20231207,170400,2895077210,1947,1947,1947,1947,0
20231207,170300,2895077210,1947,1947,1947,1947,21357
20231207,170200,2895077210,1947,1947,1947,1947,0
20231207,170100,2895077210,1947,1947,1947,1947,0
20231207,170000,2895077210,1947,1947,1947,1947,0
20231207,165900,2895077210,1947,1947,1947,1947,0
20231207,165800,2895077210,1947,1947,1947,1947,0
20231207,165700,2895077210,1947,1947,1947,1947,0
20231207,165600,2895077210,1947,1947,1947,1947,0
20231207,165500,2895077210,1947,1947,1947,1947,0
20231207,165400,2895077210,1947,1947,1947,1947,0
20231207,165300,2895077210,1947,1947,1947,1947,0
20231207,165200,2895077210,1947,1947,1947,1947,0
20231207,165100,2895077210,1947,1947,1947,1947,0
20231207,165000,2895077210,1947,1947,1947,1947,0
20231207,164900,2895077210,1947,1947,1947,1947,0
20231207,164800,2895077210,1947,1947,1947,1947,0
20231207,164700,2895077210,1947,1947,1947,1947,0
20231207,164600,2895077210,1947,1947,1947,1947,0
20231207,164500,2895077210,1947,1947,1947,1947,0
20231207,164400,2895077210,1947,1947,1947,1947,0
20231207,164300,2895077210,1947,1947,1947,1947,0
20231207,164200,2895077210,1947,1947,1947,1947,0
20231207,164100,2895077210,1947,1947,1947,1947,0
20231207,164000,2895077210,1947,1947,1947,1947,0
20231207,163900,2895077210,1947,1947,1947,1947,0
20231207,163800,2895077210,1947,1947,1947,1947,0
20231207,163700,2895077210,1947,1947,1947,1947,0
20231207,163600,2895077210,1947,1947,1947,1947,0
20231207,163500,2895077210,1947,1947,1947,1947,0
20231207,163400,2895077210,1947,1947,1947,1947,0
20231207,163300,2895077210,1947,1947,1947,1947,21357
20231207,163200,2895077210,1947,1947,1947,1947,0
20231207,163100,2895077210,1947,1947,1947,1947,0
20231207,163000,2895077210,1947,1947,1947,1947,0
20231207,162900,2895077210,1947,1947,1947,1947,0
20231207,162800,2895077210,1947,1947,1947,1947,0
20231207,162700,2895077210,1947,1947,1947,1947,0
20231207,162600,2895077210,1947,1947,1947,1947,0
20231207,162500,2895077210,1947,1947,1947,1947,0
20231207,162400,2895077210,1947,1947,1947,1947,0
20231207,162300,2895077210,1947,1947,1947,1947,0
20231207,162200,2895077210,1947,1947,1947,1947,0
20231207,162100,2895077210,1947,1947,1947,1947,0
20231207,162000,2895077210,1947,1947,1947,1947,0
20231207,161900,2895077210,1947,1947,1947,1947,0
20231207,161800,2895077210,1947,1947,1947,1947,0
20231207,161700,2895077210,1947,1947,1947,1947,0
20231207,161600,2895077210,1947,1947,1947,1947,0
20231207,161500,2895077210,1947,1947,1947,1947,0
20231207,161400,2895077210,1947,1947,1947,1947,0
20231207,161300,2895077210,1947,1947,1947,1947,0
20231207,161200,2895077210,1947,1947,1947,1947,0
20231207,161100,2895077210,1947,1947,1947,1947,0
20231207,161000,2895077210,1947,1947,1947,1947,0
20231207,160900,2895077210,1947,1947,1947,1947,0
20231207,160800,2895077210,1947,1947,1947,1947,0
20231207,160700,2895077210,1947,1947,1947,1947,0
20231207,160600,2895077210,1947,1947,1947,1947,0
20231207,160500,2895077210,1947,1947,1947,1947,0
20231207,160400,2895077210,1947,1947,1947,1947,0
20231207,160300,2895077210,1947,1947,1947,1947,21357
20231207,160200,2895077210,1947,1947,1947,1947,0
20231207,160100,2895077210,1947,1947,1947,1947,0
20231207,160000,2895077210,1947,1947,1947,1947,0
20231207,155900,2895077210,1947,1947,1947,1947,0
20231207,155800,2895077210,1947,1947,1947,1947,0
20231207,155700,2895077210,1947,1947,1947,1947,0
20231207,155600,2895077210,1947,1947,1947,1947,0
20231207,155500,2895077210,1947,1947,1947,1947,0
20231207,155400,2895077210,1947,1947,1947,1947,0
20231207,155300,2895077210,1947,1947,1947,1947,0
20231207,155200,2895077210,1947,1947,1947,1947,0
20231207,155100,2895077210,1947,1947,1947,1947,0
20231207,155000,2895077210,1947,1947,1947,1947,0
20231207,154900,2895077210,1947,1947,1947,1947,0
20231207,154800,2895077210,1947,1947,1947,1947,0
20231207,154700,2895077210,1947,1947,1947,1947,0
20231207,154600,2895077210,1947,1947,1947,1947,0
20231207,154500,2895077210,1947,1947,1947,1947,0
20231207,154400,2895077210,1947,1947,1947,1947,0
20231207,154300,2895077210,1947,1947,1947,1947,0
20231207,154200,2895077210,1947,1947,1947,1947,0
20231207,154100,2895077210,1947,1947,1947,1947,0
20231207,154000,2895077210,1947,1947,1947,1947,0
20231207,153900,2895077210,1947,1947,1947,1947,0
20231207,153800,2895077210,1947,1947,1947,1947,0
20231207,153700,2895077210,1947,1947,1947,1947,0
20231207,153600,2895077210,1947,1947,1947,1947,0
20231207,153500,2895077210,1947,1947,1947,1947,0
20231207,153400,2895077210,1947,1947,1947,1947,0
20231207,153300,2895077210,1947,1947,1947,1947,21357
20231207,153200,2895077210,1947,1947,1947,1947,0
20231207,153100,2895077210,1947,1947,1947,1947,0
20231207,153000,2895077210,1947,1947,1947,1947,21357
20231207,152900,2853495131,1944,1944,1944,1944,0
20231207,152800,2853495131,1944,1944,1944,1944,0
20231207,152700,2853495131,1944,1944,1944,1944,0
20231207,152600,2853495131,1944,1944,1944,1944,0
20231207,152500,2853495131,1944,1944,1944,1944,0
20231207,152400,2853495131,1944,1944,1944,1944,0
20231207,152300,2853495131,1944,1944,1944,1944,0
20231207,152200,2853495131,1944,1944,1944,1944,0
20231207,152100,2853495131,1944,1944,1944,1944,0
20231207,152000,2853495131,1944,1944,1944,1944,0
20231207,151900,2853495131,1944,1943,1944,1941,5862
20231207,151800,2842114016,1944,1943,1944,1941,11844
20231207,151700,2819117716,1942,1944,1944,1942,1377
20231207,151600,2816441926,1944,1941,1944,1941,3261
20231207,151500,2810106130,1941,1941,1943,1941,1019
20231207,151400,2808127784,1941,1941,1943,1941,10825
20231207,151300,2787096349,1942,1943,1943,1942,3801
20231207,151200,2779712943,1943,1942,1943,1941,4808
20231207,151100,2770372495,1942,1942,1942,1942,1682
20231207,151000,2767106051,1941,1941,1942,1941,2010
20231207,150900,2763204633,1941,1941,1941,1940,602
20231207,150800,2762036203,1941,1942,1942,1941,2038
20231207,150700,2758078418,1939,1942,1942,1939,2789
20231207,150600,2752668511,1942,1942,1942,1941,2646
20231207,150500,2747530890,1941,1941,1942,1941,1065
20231207,150400,2745463692,1941,1940,1942,1940,2676
20231207,150300,2740269977,1938,1942,1942,1938,2204
20231207,150200,2735995491,1939,1942,1942,1939,2202
20231207,150100,2731723871,1942,1942,1942,1942,1
20231207,150000,2731721929,1942,1939,1942,1938,312
20231207,145900,2731117163,1942,1938,1942,1938,8338
20231207,145800,2714951299,1939,1939,1939,1939,1371
20231207,145700,2712292930,1940,1941,1941,1940,1717
20231207,145600,2708961266,1941,1941,1941,1941,576
20231207,145500,2707843250,1942,1939,1942,1939,2095
20231207,145400,2703778432,1939,1942,1942,1939,1728
20231207,145300,2700425893,1942,1941,1943,1941,519
20231207,145200,2699417765,1942,1940,1942,1939,1447
20231207,145100,2696609120,1939,1938,1939,1938,334
20231207,145000,2695961655,1939,1938,1941,1938,877
20231207,144900,2694260982,1943,1942,1943,1938,2463
20231207,144800,2689483047,1942,1943,1943,1941,425
20231207,144700,2688657655,1943,1944,1944,1943,49
20231207,144600,2688562447,1945,1941,1945,1941,5225
20231207,144500,2678408214,1940,1939,1940,1938,8148
20231207,144400,2662609681,1939,1936,1939,1936,795
20231207,144300,2661068422,1939,1935,1939,1935,2922
20231207,144200,2655414268,1935,1935,1935,1934,1369
20231207,144100,2652766361,1935,1939,1939,1935,491
20231207,144000,2651816040,1939,1940,1940,1939,392
20231207,143900,2651055891,1940,1934,1940,1934,10801
20231207,143800,2630126216,1934,1933,1934,1933,3422
20231207,143700,2623509990,1933,1933,1933,1932,1042
20231207,143600,2621496504,1933,1933,1933,1932,1189
20231207,143500,2619198676,1933,1933,1933,1932,51
20231207,143400,2619100094,1934,1932,1934,1927,5852
20231207,143300,2607793561,1932,1930,1932,1930,229
20231207,143200,2607351569,1930,1928,1930,1928,170
20231207,143100,2607023597,1926,1928,1928,1926,1001
20231207,143000,2605095314,1927,1927,1928,1927,404
20231207,142900,2604316546,1930,1927,1930,1927,1490
20231207,142800,2601445310,1927,1926,1927,1925,451
20231207,142700,2600576789,1927,1926,1927,1926,509
20231207,142600,2599596451,1927,1926,1927,1926,555
20231207,142500,2598527320,1925,1925,1925,1925,380
20231207,142400,2597795820,1925,1925,1925,1924,704
20231207,142300,2596441313,1924,1925,1925,1924,1790
20231207,142200,2592996139,1925,1924,1925,1924,516
20231207,142100,2592003179,1924,1925,1925,1924,976
20231207,142000,2590124855,1925,1925,1925,1924,548
20231207,141900,2589069957,1925,1924,1925,1923,1649
20231207,141800,2585896386,1923,1925,1925,1923,642
20231207,141700,2584660608,1925,1924,1925,1923,540
20231207,141600,2583622118,1924,1926,1926,1924,79
20231207,141500,2583470065,1926,1927,1927,1925,874
20231207,141400,2581786119,1930,1927,1930,1927,2647
20231207,141300,2576685288,1928,1929,1930,1928,457
20231207,141200,2575803342,1929,1929,1929,1929,54
20231207,141100,2575699176,1930,1929,1930,1929,223
20231207,141000,2575269008,1929,1926,1930,1926,1256
20231207,140900,2572848394,1926,1922,1926,1922,674
20231207,140800,2571552906,1927,1927,1927,1927,118
20231207,140700,2571325520,1922,1925,1927,1922,5647
20231207,140600,2560464272,1925,1927,1927,1924,2886
20231207,140500,2554910449,1929,1924,1929,1924,1001
20231207,140400,2552983315,1924,1921,1924,1920,1480
20231207,140300,2550141095,1920,1926,1929,1920,24337
20231207,140200,2503333078,1927,1926,1927,1925,6293
20231207,140100,2491212858,1927,1927,1929,1927,1158
20231207,140000,2488981236,1929,1930,1930,1926,10578
20231207,135900,2468589320,1932,1931,1932,1930,5434
20231207,135800,2458101501,1932,1933,1933,1931,1122
20231207,135700,2455934373,1933,1933,1934,1931,2180
20231207,135600,2451722201,1934,1933,1934,1933,217
20231207,135500,2451302739,1934,1933,1934,1933,193
20231207,135400,2450929669,1934,1933,1934,1932,1299
20231207,135300,2448419739,1934,1937,1937,1933,486
20231207,135200,2447479750,1938,1934,1939,1934,5560
20231207,135100,2436706904,1935,1931,1935,1930,659
20231207,135000,2435433837,1932,1931,1932,1929,1247
20231207,134900,2433027085,1931,1933,1933,1931,1050
20231207,134800,2430998513,1933,1937,1937,1933,1041
20231207,134700,2428986239,1935,1930,1938,1930,2166
20231207,134600,2424801499,1930,1931,1931,1930,750
20231207,134500,2423353989,1930,1931,1931,1930,2401
20231207,134400,2418719409,1932,1933,1933,1930,4808
20231207,134300,2409433943,1933,1934,1935,1932,5727
20231207,134200,2398362859,1934,1937,1937,1934,1995
20231207,134100,2394504275,1938,1938,1938,1938,19
20231207,134000,2394467453,1934,1938,1938,1934,1407
20231207,133900,2391743419,1938,1940,1940,1936,1609
20231207,133800,2388626198,1940,1941,1942,1940,1069
20231207,133700,2386552276,1942,1939,1944,1938,1023
20231207,133600,2384567268,1939,1937,1939,1937,1559
20231207,133500,2381544965,1937,1934,1937,1932,1953
20231207,133400,2377765778,1934,1934,1934,1934,63
20231207,133300,2377643936,1934,1934,1935,1931,943
20231207,133200,2375819550,1934,1932,1935,1930,5190
20231207,133100,2365792549,1931,1931,1932,1931,1080
20231207,133000,2363707059,1932,1933,1933,1930,2373
20231207,132900,2359122943,1933,1935,1935,1931,2916
20231207,132800,2353488324,1935,1935,1935,1933,2130
20231207,132700,2349370062,1935,1934,1935,1934,601
20231207,132600,2348207726,1937,1933,1938,1933,1300
20231207,132500,2345693123,1934,1934,1934,1934,1085
20231207,132400,2343594733,1934,1933,1938,1933,985
20231207,132300,2341689163,1933,1931,1933,1930,1012
20231207,132200,2339735308,1931,1931,1931,1930,696
20231207,132100,2338391374,1930,1929,1930,1929,2317
20231207,132000,2333920894,1928,1932,1932,1928,8471
20231207,131900,2317575636,1931,1939,1939,1931,7311
20231207,131800,2303438002,1939,1939,1939,1936,1322
20231207,131700,2300876856,1939,1940,1940,1939,349
20231207,131600,2300200115,1939,1939,1939,1939,384
20231207,131500,2299455539,1934,1934,1935,1934,2115
20231207,131400,2295363979,1934,1929,1934,1929,6414
20231207,131300,2282980464,1929,1931,1931,1929,15827
20231207,131200,2252426860,1931,1941,1942,1931,26632
20231207,131100,2200851245,1942,1942,1943,1940,5132
20231207,131000,2190887943,1943,1946,1947,1943,6303
20231207,130900,2178630193,1947,1948,1949,1944,5986
20231207,130800,2166981858,1948,1949,1950,1947,4690
20231207,130700,2157845853,1951,1953,1953,1945,11574
20231207,130600,2135296039,1953,1953,1954,1952,2053
20231207,130500,2131286166,1953,1953,1954,1952,896
20231207,130400,2129536297,1954,1954,1954,1953,911
20231207,130300,2127756664,1955,1954,1955,1953,1324
20231207,130200,2125169519,1953,1949,1954,1949,3902
20231207,130100,2117555782,1949,1955,1955,1949,4441
20231207,130000,2108892308,1955,1959,1959,1955,1893
20231207,125900,2105185144,1959,1950,1959,1949,3295
20231207,125800,2098754851,1947,1949,1950,1946,5643
20231207,125700,2087765533,1949,1956,1956,1947,18716
20231207,125600,2051254689,1955,1959,1959,1955,6459
20231207,125500,2038613305,1960,1963,1965,1960,4609
20231207,125400,2029571305,1966,1966,1967,1960,14873
20231207,125300,2000343808,1966,1968,1968,1966,5064
20231207,125200,1990383183,1967,1964,1968,1964,6983
20231207,125100,1976653051,1964,1957,1964,1956,14197
20231207,125000,1948832981,1953,1956,1964,1953,11659
20231207,124900,1926008139,1956,1963,1964,1956,19568
20231207,124800,1887658008,1964,1960,1966,1959,15372
20231207,124700,1857491219,1963,1964,1973,1960,88826
20231207,124600,1682935316,1963,1945,1968,1945,64701
20231207,124500,1556219484,1946,1944,1946,1944,55950
20231207,124400,1447377205,1944,1944,1945,1941,15574
20231207,124300,1417102098,1944,1941,1945,1941,42374
20231207,124200,1334759870,1942,1942,1942,1940,8534
20231207,124100,1318193217,1942,1937,1942,1936,19597
20231207,124000,1280210190,1936,1935,1936,1935,2858
20231207,123900,1274677452,1935,1936,1936,1935,2727
20231207,123800,1269399610,1936,1933,1937,1933,9241
20231207,123700,1251513940,1933,1934,1935,1933,3764
20231207,123600,1244235712,1933,1934,1934,1933,3802
20231207,123500,1236882713,1935,1935,1935,1933,5498
20231207,123400,1226246985,1935,1934,1936,1933,12010
20231207,123300,1203014345,1933,1932,1933,1932,4559
20231207,123200,1194202106,1932,1933,1933,1932,4405
20231207,123100,1185691142,1933,1930,1933,1930,4531
20231207,123000,1176939298,1930,1929,1931,1929,6498
20231207,122900,1164399113,1929,1929,1929,1929,58
20231207,122800,1164287231,1930,1926,1930,1925,7295
20231207,122700,1150220985,1926,1927,1928,1926,2542
20231207,122600,1145323380,1927,1928,1928,1926,4442
20231207,122500,1136768030,1928,1928,1928,1928,1140
20231207,122400,1134570110,1928,1925,1928,1925,6515
20231207,122300,1122019680,1924,1924,1925,1924,1632
20231207,122200,1118879662,1925,1925,1925,1925,83
20231207,122100,1118719887,1925,1924,1925,1924,356
20231207,122000,1118034605,1924,1925,1925,1924,69
20231207,121900,1117901848,1925,1925,1925,1924,1232
20231207,121800,1115530929,1925,1925,1925,1925,829
20231207,121700,1113935104,1924,1924,1924,1924,404
20231207,121600,1113157808,1924,1924,1925,1924,1607
20231207,121500,1110065440,1923,1924,1924,1923,294
20231207,121400,1109499785,1924,1924,1924,1924,277
20231207,121300,1108966837,1925,1925,1925,1925,63
20231207,121200,1108845562,1925,1925,1925,1925,4
20231207,121100,1108837862,1925,1926,1926,1925,1230
20231207,121000,1106470102,1925,1926,1926,1925,161
20231207,120900,1106160036,1926,1926,1926,1925,401
20231207,120800,1105388032,1926,1927,1927,1926,459
20231207,120700,1104503997,1927,1926,1927,1926,2944
20231207,120600,1098833353,1926,1926,1926,1926,999
20231207,120500,1096909279,1926,1928,1928,1925,3534
20231207,120400,1090096636,1929,1922,1929,1922,9447
20231207,120300,1071902819,1922,1920,1922,1920,4335
20231207,120200,1063575362,1920,1919,1920,1919,813
20231207,120100,1062015214,1919,1920,1920,1919,604
20231207,120000,1060856086,1921,1920,1921,1920,501
20231207,115900,1059894136,1920,1920,1920,1920,90
20231207,115800,1059721336,1919,1920,1920,1919,1818
20231207,115700,1056231241,1921,1921,1921,1921,200
20231207,115600,1055847041,1920,1919,1920,1919,522
20231207,115500,1054844947,1919,1920,1920,1919,128
20231207,115400,1054599290,1920,1920,1920,1920,539
20231207,115300,1053564410,1920,1920,1920,1919,8227
20231207,115200,1037768632,1920,1920,1920,1920,100
20231207,115100,1037576632,1918,1918,1920,1918,2217
20231207,115000,1033324386,1918,1920,1920,1918,1607
20231207,114900,1030241555,1919,1919,1919,1919,136
20231207,114800,1029980571,1919,1919,1919,1919,6086
20231207,114700,1018301537,1919,1919,1919,1919,0
20231207,114600,1018301537,1919,1920,1920,1919,3203
20231207,114500,1012154421,1920,1919,1920,1919,11
20231207,114400,1012133307,1920,1920,1920,1920,1
20231207,114300,1012131387,1920,1920,1920,1919,1686
20231207,114200,1008894842,1920,1919,1920,1919,609
20231207,114100,1007726071,1919,1919,1920,1919,3464
20231207,114000,1001078645,1920,1919,1920,1919,826
20231207,113900,999493525,1919,1920,1921,1919,692
20231207,113800,998165241,1920,1918,1920,1918,4
20231207,113700,998157565,1920,1918,1920,1918,3465
20231207,113600,991511139,1918,1919,1919,1918,1457
20231207,113500,988715719,1919,1920,1920,1919,3918
20231207,113400,981193393,1920,1921,1921,1920,49
20231207,113300,981099312,1921,1922,1922,1921,2857
20231207,113200,975610965,1921,1921,1921,1921,132
20231207,113100,975357393,1922,1922,1922,1922,1126
20231207,113000,973193221,1922,1922,1922,1921,176
20231207,112900,972855038,1922,1922,1922,1921,1276
20231207,112800,970402567,1922,1921,1922,1921,470
20231207,112700,969499693,1921,1921,1921,1921,549
20231207,112600,968445064,1921,1919,1921,1919,1459
20231207,112500,965643745,1919,1919,1919,1919,1521
20231207,112400,962724946,1920,1919,1920,1919,1312
20231207,112300,960206906,1920,1920,1920,1919,810
20231207,112200,958652461,1919,1921,1921,1919,2074
20231207,112100,954671175,1921,1920,1921,1920,16
20231207,112000,954640445,1920,1921,1921,1920,354
20231207,111900,953960723,1921,1921,1921,1921,260
20231207,111800,953461263,1921,1921,1921,1921,162
20231207,111700,953150061,1921,1921,1921,1921,54
20231207,111600,953046327,1921,1922,1922,1921,1652
20231207,111500,949872501,1922,1922,1922,1921,116
20231207,111400,949649552,1921,1922,1922,1921,404
20231207,111300,948873065,1922,1921,1922,1921,370
20231207,111200,948161934,1922,1921,1922,1920,171
20231207,111100,947833553,1920,1919,1920,1919,222
20231207,111000,947407330,1919,1920,1920,1919,1199
20231207,110900,945106189,1920,1920,1920,1920,14
20231207,110800,945079309,1919,1919,1919,1919,68
20231207,110700,944948817,1919,1919,1922,1919,131
20231207,110600,944697392,1919,1919,1919,1919,1019
20231207,110500,942741931,1918,1918,1918,1918,1097
20231207,110400,940637885,1918,1918,1923,1918,21
20231207,110300,940597602,1918,1918,1918,1918,1354
20231207,110200,938000630,1923,1920,1923,1918,525
20231207,110100,936993178,1920,1919,1924,1919,737
20231207,110000,935577702,1918,1919,1919,1918,262
20231207,105900,935075185,1918,1919,1919,1918,114
20231207,105800,934856519,1919,1919,1919,1919,57
20231207,105700,934747136,1918,1918,1918,1918,243
20231207,105600,934281062,1918,1919,1919,1918,1479
20231207,105500,931444153,1924,1923,1924,1919,1704
20231207,105400,928167705,1923,1919,1923,1919,11
20231207,105300,928146556,1924,1924,1924,1919,73
20231207,105200,928006129,1924,1923,1924,1923,701
20231207,105100,926658097,1924,1924,1924,1924,32
20231207,105000,926596529,1924,1920,1924,1920,400
20231207,104900,925827708,1917,1918,1918,1917,600
20231207,104800,924677151,1918,1917,1918,1917,1101
20231207,104700,922566043,1918,1917,1918,1917,276
20231207,104600,922036931,1917,1917,1918,1917,356
20231207,104500,921354414,1917,1924,1924,1917,1996
20231207,104400,917527710,1919,1918,1920,1917,2761
20231207,104300,912229650,1918,1920,1920,1918,1367
20231207,104200,909606986,1920,1920,1920,1920,213
20231207,104100,909198026,1920,1920,1924,1920,139
20231207,104000,908930746,1920,1920,1920,1920,106
20231207,103900,908727226,1920,1920,1920,1920,10
20231207,103800,908708026,1924,1924,1924,1923,281
20231207,103700,908167582,1924,1920,1924,1920,304
20231207,103600,907582702,1924,1918,1924,1917,1715
20231207,103500,904293658,1918,1920,1921,1918,11312
20231207,103400,882584895,1920,1920,1920,1920,416
20231207,103300,881786175,1920,1920,1920,1920,1909
20231207,103200,878120895,1921,1921,1922,1921,2090
20231207,103100,874105935,1920,1922,1922,1920,422
20231207,103000,873295440,1921,1924,1924,1921,305
20231207,102900,872709220,1925,1921,1925,1920,1790
20231207,102800,869269032,1922,1922,1925,1921,653
20231207,102700,868013893,1922,1923,1923,1921,2313
20231207,102600,863570571,1924,1921,1925,1921,233
20231207,102500,863122145,1925,1921,1925,1921,132
20231207,102400,862868569,1921,1923,1923,1921,1259
20231207,102300,860449570,1921,1925,1926,1921,398
20231207,102200,859683474,1925,1922,1925,1921,305
20231207,102100,859097177,1921,1925,1925,1921,1845
20231207,102000,855551434,1925,1925,1925,1924,882
20231207,101900,853854084,1925,1922,1925,1921,177
20231207,101800,853513747,1921,1921,1921,1921,1239
20231207,101700,851133628,1921,1920,1925,1920,3505
20231207,101600,844401649,1920,1921,1921,1920,1554
20231207,101500,841417241,1921,1924,1924,1920,14748
20231207,101400,813093183,1924,1925,1926,1924,5055
20231207,101300,803363721,1926,1927,1927,1926,2931
20231207,101200,797718242,1927,1928,1929,1927,5688
20231207,101100,786753778,1928,1929,1930,1928,14059
20231207,101000,759642651,1929,1930,1930,1929,2893
20231207,100900,754059222,1930,1930,1931,1929,18082
20231207,100800,719157632,1931,1931,1931,1930,4732
20231207,100700,710020157,1931,1928,1931,1928,4406
20231207,100600,701515909,1928,1929,1930,1928,4513
20231207,100500,692807096,1929,1928,1930,1928,2082
20231207,100400,688791896,1928,1927,1929,1927,264
20231207,100300,688283091,1928,1930,1930,1928,3268
20231207,100200,681977491,1930,1927,1930,1926,4537
20231207,100100,673236065,1926,1926,1927,1926,1355
20231207,100000,670626333,1926,1929,1930,1926,7805
20231207,095900,655580321,1930,1930,1931,1930,4692
20231207,095800,646522557,1930,1929,1930,1929,3826
20231207,095700,639139647,1927,1931,1931,1927,8493
20231207,095600,622754155,1932,1930,1933,1930,11927
20231207,095500,599717750,1930,1928,1930,1926,7784
20231207,095400,584700559,1928,1926,1928,1920,10277
20231207,095300,564911108,1925,1920,1926,1920,7486
20231207,095200,550521243,1920,1918,1920,1917,5142
20231207,095100,540660251,1918,1918,1919,1917,1154
20231207,095000,538447003,1917,1919,1920,1917,3815
20231207,094900,531127460,1920,1919,1920,1918,1454
20231207,094800,528337080,1919,1918,1919,1916,3222
20231207,094700,522155727,1917,1916,1918,1916,2420
20231207,094600,517516936,1917,1917,1918,1916,1716
20231207,094500,514227804,1917,1916,1918,1916,2100
20231207,094400,510201723,1916,1916,1917,1916,572
20231207,094300,509105767,1916,1918,1918,1916,224
20231207,094200,508676358,1918,1912,1918,1912,5205
20231207,094100,498716499,1912,1912,1913,1912,3273
20231207,094000,492458419,1912,1912,1913,1912,961
20231207,093900,490620513,1913,1912,1913,1912,2911
20231207,093800,485053196,1913,1913,1913,1912,1094
20231207,093700,482961143,1911,1912,1914,1911,6504
20231207,093600,470529613,1912,1911,1914,1911,8433
20231207,093500,454401104,1912,1912,1912,1911,11884
20231207,093400,431686053,1913,1913,1913,1912,9307
20231207,093300,413888028,1913,1913,1913,1912,2580
20231207,093200,408952922,1912,1912,1913,1912,1328
20231207,093100,406412507,1913,1913,1913,1912,501
20231207,093000,405454385,1913,1912,1913,1911,13261
20231207,092900,380110700,1911,1912,1913,1911,12079
20231207,092800,357020371,1912,1913,1913,1912,8441
20231207,092700,340880448,1913,1913,1914,1912,7518
20231207,092600,326498815,1914,1914,1915,1913,4663
20231207,092500,317574482,1914,1913,1914,1913,2549
20231207,092400,312696701,1913,1914,1914,1913,1665
20231207,092300,309509906,1914,1914,1914,1913,6100
20231207,092200,297840289,1913,1913,1914,1912,4583
20231207,092100,289072889,1913,1914,1914,1912,4831
20231207,092000,279831557,1914,1914,1915,1912,13386
20231207,091900,254219637,1914,1914,1914,1913,2657
20231207,091800,249135746,1913,1915,1915,1913,3216
20231207,091700,242980267,1914,1915,1915,1912,20421
20231207,091600,203910449,1915,1915,1916,1915,3983
20231207,091500,196282796,1915,1915,1916,1915,5167
20231207,091400,186387877,1915,1916,1916,1915,2450
20231207,091300,181694378,1916,1916,1917,1915,2039
20231207,091200,177788261,1916,1916,1918,1916,4324
20231207,091100,169501692,1916,1918,1918,1916,4909
20231207,091000,160090743,1919,1919,1919,1917,2730
20231207,090900,154853576,1919,1918,1919,1917,2123
20231207,090800,150783453,1919,1918,1919,1917,17164
20231207,090700,117875032,1918,1920,1920,1918,7482
20231207,090600,103518541,1919,1921,1921,1919,11960
20231207,090500,80556697,1921,1921,1921,1920,6888
20231207,090400,67331213,1920,1925,1925,1920,6591
20231207,090300,54671066,1925,1926,1927,1923,2465
20231207,090200,49925922,1925,1928,1929,1925,6110
20231207,090100,38143790,1928,1929,1930,1928,5541
20231207,090000,27457039,1929,1920,1929,1920,14240