KissMeData/012340/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185300,770654411,1903,1903,1903,1903,5760
20230802,185200,770654411,1903,1903,1903,1903,0
20230802,185100,770654411,1903,1903,1903,1903,0
20230802,185000,770654411,1903,1903,1903,1903,0
20230802,184900,770654411,1903,1903,1903,1903,0
20230802,184800,770654411,1903,1903,1903,1903,0
20230802,184700,770654411,1903,1903,1903,1903,0
20230802,184600,770654411,1903,1903,1903,1903,0
20230802,184500,770654411,1903,1903,1903,1903,0
20230802,184400,770654411,1903,1903,1903,1903,0
20230802,184300,770654411,1903,1903,1903,1903,0
20230802,184200,770654411,1903,1903,1903,1903,0
20230802,184100,770654411,1903,1903,1903,1903,0
20230802,184000,770654411,1903,1903,1903,1903,0
20230802,183900,770654411,1903,1903,1903,1903,0
20230802,183800,770654411,1903,1903,1903,1903,0
20230802,183700,770654411,1903,1903,1903,1903,0
20230802,183600,770654411,1903,1903,1903,1903,0
20230802,183500,770654411,1903,1903,1903,1903,0
20230802,183400,770654411,1903,1903,1903,1903,0
20230802,183300,770654411,1903,1903,1903,1903,0
20230802,183200,770654411,1903,1903,1903,1903,0
20230802,183100,770654411,1903,1903,1903,1903,0
20230802,183000,770654411,1903,1903,1903,1903,0
20230802,182900,770654411,1903,1903,1903,1903,0
20230802,182800,770654411,1903,1903,1903,1903,0
20230802,182700,770654411,1903,1903,1903,1903,0
20230802,182600,770654411,1903,1903,1903,1903,0
20230802,182500,770654411,1903,1903,1903,1903,0
20230802,182400,770654411,1903,1903,1903,1903,0
20230802,182300,770654411,1903,1903,1903,1903,5760
20230802,182200,770654411,1903,1903,1903,1903,0
20230802,182100,770654411,1903,1903,1903,1903,0
20230802,182000,770654411,1903,1903,1903,1903,0
20230802,181900,770654411,1903,1903,1903,1903,0
20230802,181800,770654411,1903,1903,1903,1903,0
20230802,181700,770654411,1903,1903,1903,1903,0
20230802,181600,770654411,1903,1903,1903,1903,0
20230802,181500,770654411,1903,1903,1903,1903,0
20230802,181400,770654411,1903,1903,1903,1903,0
20230802,181300,770654411,1903,1903,1903,1903,0
20230802,181200,770654411,1903,1903,1903,1903,0
20230802,181100,770654411,1903,1903,1903,1903,0
20230802,181000,770654411,1903,1903,1903,1903,0
20230802,180900,770654411,1903,1903,1903,1903,0
20230802,180800,770654411,1903,1903,1903,1903,0
20230802,180700,770654411,1903,1903,1903,1903,0
20230802,180600,770654411,1903,1903,1903,1903,0
20230802,180500,770654411,1903,1903,1903,1903,0
20230802,180400,770654411,1903,1903,1903,1903,0
20230802,180300,770654411,1903,1903,1903,1903,0
20230802,180200,770654411,1903,1903,1903,1903,0
20230802,180100,770654411,1903,1903,1903,1903,0
20230802,180000,770654411,1903,1903,1903,1903,0
20230802,175900,770654411,1903,1903,1903,1903,0
20230802,175800,770654411,1903,1903,1903,1903,0
20230802,175700,770654411,1903,1903,1903,1903,0
20230802,175600,770654411,1903,1903,1903,1903,0
20230802,175500,770654411,1903,1903,1903,1903,0
20230802,175400,770654411,1903,1903,1903,1903,0
20230802,175300,770654411,1903,1903,1903,1903,5760
20230802,175200,770654411,1903,1903,1903,1903,0
20230802,175100,770654411,1903,1903,1903,1903,0
20230802,175000,770654411,1903,1903,1903,1903,0
20230802,174900,770654411,1903,1903,1903,1903,0
20230802,174800,770654411,1903,1903,1903,1903,0
20230802,174700,770654411,1903,1903,1903,1903,0
20230802,174600,770654411,1903,1903,1903,1903,0
20230802,174500,770654411,1903,1903,1903,1903,0
20230802,174400,770654411,1903,1903,1903,1903,0
20230802,174300,770654411,1903,1903,1903,1903,0
20230802,174200,770654411,1903,1903,1903,1903,0
20230802,174100,770654411,1903,1903,1903,1903,0
20230802,174000,770654411,1903,1903,1903,1903,0
20230802,173900,770654411,1903,1903,1903,1903,0
20230802,173800,770654411,1903,1903,1903,1903,0
20230802,173700,770654411,1903,1903,1903,1903,0
20230802,173600,770654411,1903,1903,1903,1903,0
20230802,173500,770654411,1903,1903,1903,1903,0
20230802,173400,770654411,1903,1903,1903,1903,0
20230802,173300,770654411,1903,1903,1903,1903,0
20230802,173200,770654411,1903,1903,1903,1903,0
20230802,173100,770654411,1903,1903,1903,1903,0
20230802,173000,770654411,1903,1903,1903,1903,0
20230802,172900,770654411,1903,1903,1903,1903,0
20230802,172800,770654411,1903,1903,1903,1903,0
20230802,172700,770654411,1903,1903,1903,1903,0
20230802,172600,770654411,1903,1903,1903,1903,0
20230802,172500,770654411,1903,1903,1903,1903,0
20230802,172400,770654411,1903,1903,1903,1903,0
20230802,172300,770654411,1903,1903,1903,1903,5760
20230802,172200,770654411,1903,1903,1903,1903,0
20230802,172100,770654411,1903,1903,1903,1903,0
20230802,172000,770654411,1903,1903,1903,1903,0
20230802,171900,770654411,1903,1903,1903,1903,0
20230802,171800,770654411,1903,1903,1903,1903,0
20230802,171700,770654411,1903,1903,1903,1903,0
20230802,171600,770654411,1903,1903,1903,1903,0
20230802,171500,770654411,1903,1903,1903,1903,0
20230802,171400,770654411,1903,1903,1903,1903,0
20230802,171300,770654411,1903,1903,1903,1903,0
20230802,171200,770654411,1903,1903,1903,1903,0
20230802,171100,770654411,1903,1903,1903,1903,0
20230802,171000,770654411,1903,1903,1903,1903,0
20230802,170900,770654411,1903,1903,1903,1903,0
20230802,170800,770654411,1903,1903,1903,1903,0
20230802,170700,770654411,1903,1903,1903,1903,0
20230802,170600,770654411,1903,1903,1903,1903,0
20230802,170500,770654411,1903,1903,1903,1903,0
20230802,170400,770654411,1903,1903,1903,1903,0
20230802,170300,770654411,1903,1903,1903,1903,0
20230802,170200,770654411,1903,1903,1903,1903,0
20230802,170100,770654411,1903,1903,1903,1903,0
20230802,170000,770654411,1903,1903,1903,1903,0
20230802,165900,770654411,1903,1903,1903,1903,0
20230802,165800,770654411,1903,1903,1903,1903,0
20230802,165700,770654411,1903,1903,1903,1903,0
20230802,165600,770654411,1903,1903,1903,1903,0
20230802,165500,770654411,1903,1903,1903,1903,0
20230802,165400,770654411,1903,1903,1903,1903,0
20230802,165300,770654411,1903,1903,1903,1903,5760
20230802,165200,770654411,1903,1903,1903,1903,0
20230802,165100,770654411,1903,1903,1903,1903,0
20230802,165000,770654411,1903,1903,1903,1903,0
20230802,164900,770654411,1903,1903,1903,1903,0
20230802,164800,770654411,1903,1903,1903,1903,0
20230802,164700,770654411,1903,1903,1903,1903,0
20230802,164600,770654411,1903,1903,1903,1903,0
20230802,164500,770654411,1903,1903,1903,1903,0
20230802,164400,770654411,1903,1903,1903,1903,0
20230802,164300,770654411,1903,1903,1903,1903,0
20230802,164200,770654411,1903,1903,1903,1903,0
20230802,164100,770654411,1903,1903,1903,1903,0
20230802,164000,770654411,1903,1903,1903,1903,0
20230802,163900,770654411,1903,1903,1903,1903,0
20230802,163800,770654411,1903,1903,1903,1903,0
20230802,163700,770654411,1903,1903,1903,1903,0
20230802,163600,770654411,1903,1903,1903,1903,0
20230802,163500,770654411,1903,1903,1903,1903,0
20230802,163400,770654411,1903,1903,1903,1903,0
20230802,163300,770654411,1903,1903,1903,1903,0
20230802,163200,770654411,1903,1903,1903,1903,0
20230802,163100,770654411,1903,1903,1903,1903,0
20230802,163000,770654411,1903,1903,1903,1903,0
20230802,162900,770654411,1903,1903,1903,1903,0
20230802,162800,770654411,1903,1903,1903,1903,0
20230802,162700,770654411,1903,1903,1903,1903,0
20230802,162600,770654411,1903,1903,1903,1903,0
20230802,162500,770654411,1903,1903,1903,1903,0
20230802,162400,770654411,1903,1903,1903,1903,0
20230802,162300,770654411,1903,1903,1903,1903,5760
20230802,162200,770654411,1903,1903,1903,1903,0
20230802,162100,770654411,1903,1903,1903,1903,0
20230802,162000,770654411,1903,1903,1903,1903,0
20230802,161900,770654411,1903,1903,1903,1903,0
20230802,161800,770654411,1903,1903,1903,1903,0
20230802,161700,770654411,1903,1903,1903,1903,0
20230802,161600,770654411,1903,1903,1903,1903,0
20230802,161500,770654411,1903,1903,1903,1903,0
20230802,161400,770654411,1903,1903,1903,1903,0
20230802,161300,770654411,1903,1903,1903,1903,0
20230802,161200,770654411,1903,1903,1903,1903,0
20230802,161100,770654411,1903,1903,1903,1903,0
20230802,161000,770654411,1903,1903,1903,1903,0
20230802,160900,770654411,1903,1903,1903,1903,0
20230802,160800,770654411,1903,1903,1903,1903,0
20230802,160700,770654411,1903,1903,1903,1903,0
20230802,160600,770654411,1903,1903,1903,1903,0
20230802,160500,770654411,1903,1903,1903,1903,0
20230802,160400,770654411,1903,1903,1903,1903,0
20230802,160300,770654411,1903,1903,1903,1903,0
20230802,160200,770654411,1903,1903,1903,1903,0
20230802,160100,770654411,1903,1903,1903,1903,0
20230802,160000,770654411,1903,1903,1903,1903,0
20230802,155900,770654411,1903,1903,1903,1903,0
20230802,155800,770654411,1903,1903,1903,1903,0
20230802,155700,770654411,1903,1903,1903,1903,0
20230802,155600,770654411,1903,1903,1903,1903,0
20230802,155500,770654411,1903,1903,1903,1903,0
20230802,155400,770654411,1903,1903,1903,1903,0
20230802,155300,770654411,1903,1903,1903,1903,5760
20230802,155200,770654411,1903,1903,1903,1903,0
20230802,155100,770654411,1903,1903,1903,1903,0
20230802,155000,770654411,1903,1903,1903,1903,0
20230802,154900,770654411,1903,1903,1903,1903,0
20230802,154800,770654411,1903,1903,1903,1903,0
20230802,154700,770654411,1903,1903,1903,1903,0
20230802,154600,770654411,1903,1903,1903,1903,0
20230802,154500,770654411,1903,1903,1903,1903,0
20230802,154400,770654411,1903,1903,1903,1903,0
20230802,154300,770654411,1903,1903,1903,1903,0
20230802,154200,770654411,1903,1903,1903,1903,0
20230802,154100,770654411,1903,1903,1903,1903,0
20230802,154000,770654411,1903,1903,1903,1903,0
20230802,153900,770654411,1903,1903,1903,1903,0
20230802,153800,770654411,1903,1903,1903,1903,0
20230802,153700,770654411,1903,1903,1903,1903,0
20230802,153600,770654411,1903,1903,1903,1903,0
20230802,153500,770654411,1903,1903,1903,1903,0
20230802,153400,770654411,1903,1903,1903,1903,0
20230802,153300,770654411,1903,1903,1903,1903,0
20230802,153200,770654411,1903,1903,1903,1903,0
20230802,153100,770654411,1903,1903,1903,1903,0
20230802,153000,770654411,1903,1903,1903,1903,5760
20230802,152900,759693131,1902,1902,1902,1902,0
20230802,152800,759693131,1902,1902,1902,1902,0
20230802,152700,759693131,1902,1902,1902,1902,0
20230802,152600,759693131,1902,1902,1902,1902,0
20230802,152500,759693131,1902,1902,1902,1902,0
20230802,152400,759693131,1902,1902,1902,1902,0
20230802,152300,759693131,1902,1902,1902,1902,0
20230802,152200,759693131,1902,1902,1902,1902,0
20230802,152100,759693131,1902,1902,1902,1902,0
20230802,152000,759693131,1902,1902,1902,1902,0
20230802,151900,759693131,1902,1903,1903,1902,944
20230802,151800,757896954,1903,1904,1904,1903,1507
20230802,151700,755027672,1904,1906,1906,1904,2075
20230802,151600,751075709,1917,1917,1917,1917,2
20230802,151500,751071875,1917,1918,1918,1917,2
20230802,151400,751068040,1918,1918,1918,1918,0
20230802,151300,751068040,1918,1918,1918,1918,0
20230802,151200,751068040,1918,1908,1918,1908,1458
20230802,151100,748273043,1904,1906,1906,1904,1500
20230802,151000,745416241,1908,1908,1908,1908,0
20230802,150900,745416241,1908,1908,1908,1908,55
20230802,150800,745311301,1908,1908,1908,1908,2
20230802,150700,745307485,1904,1907,1908,1904,151
20230802,150600,745019582,1908,1908,1908,1908,22
20230802,150500,744977606,1908,1904,1908,1904,207
20230802,150400,744583044,1904,1905,1905,1904,1935
20230802,150300,740898599,1905,1905,1905,1905,0
20230802,150200,740898599,1905,1905,1905,1905,57
20230802,150100,740790014,1905,1905,1905,1905,300
20230802,150000,740218514,1905,1905,1905,1905,100
20230802,145900,740028014,1905,1904,1905,1904,790
20230802,145800,738523344,1904,1904,1904,1904,0
20230802,145700,738523344,1904,1904,1904,1904,0
20230802,145600,738523344,1904,1904,1904,1904,0
20230802,145500,738523344,1904,1904,1904,1904,20
20230802,145400,738485264,1905,1905,1905,1905,53
20230802,145300,738384299,1905,1905,1905,1905,62
20230802,145200,738266189,1905,1905,1905,1905,424
20230802,145100,737458469,1905,1905,1905,1901,1489
20230802,145000,734623186,1905,1905,1905,1905,2
20230802,144900,734619376,1901,1902,1902,1901,666
20230802,144800,733353300,1905,1905,1905,1905,0
20230802,144700,733353300,1905,1905,1905,1905,1
20230802,144600,733351395,1901,1903,1903,1901,2780
20230802,144500,728064124,1903,1903,1903,1903,0
20230802,144400,728064124,1903,1903,1903,1903,3
20230802,144300,728058415,1903,1905,1905,1903,63
20230802,144200,727938471,1905,1905,1905,1905,0
20230802,144100,727938471,1905,1905,1905,1904,1225
20230802,144000,725605046,1905,1908,1908,1904,3575
20230802,143900,718791610,1909,1910,1910,1909,404
20230802,143800,718020154,1910,1916,1916,1910,3569
20230802,143700,711202628,1916,1916,1916,1916,0
20230802,143600,711202628,1916,1916,1916,1916,0
20230802,143500,711202628,1916,1920,1924,1916,1002
20230802,143400,709277594,1925,1925,1925,1925,0
20230802,143300,709277594,1925,1925,1925,1925,0
20230802,143200,709277594,1925,1925,1925,1925,0
20230802,143100,709277594,1925,1925,1925,1925,26
20230802,143000,709227544,1926,1926,1926,1926,0
20230802,142900,709227544,1926,1926,1926,1926,0
20230802,142800,709227544,1926,1926,1926,1926,0
20230802,142700,709227544,1926,1926,1926,1926,200
20230802,142600,708842344,1926,1927,1927,1926,350
20230802,142500,708168144,1927,1927,1927,1927,0
20230802,142400,708168144,1927,1927,1927,1927,0
20230802,142300,708168144,1927,1927,1927,1927,0
20230802,142200,708168144,1927,1927,1927,1927,16
20230802,142100,708137312,1927,1912,1927,1908,36
20230802,142000,708068588,1928,1928,1928,1928,0
20230802,141900,708068588,1928,1928,1928,1928,5
20230802,141800,708058948,1923,1923,1923,1923,1
20230802,141700,708057025,1931,1931,1931,1931,0
20230802,141600,708057025,1931,1928,1931,1928,64
20230802,141500,707933540,1930,1915,1930,1907,37
20230802,141400,707862873,1932,1927,1932,1927,210
20230802,141300,707457723,1927,1912,1933,1912,49
20230802,141200,707363819,1933,1931,1933,1906,84
20230802,141100,707202526,1933,1930,1933,1930,84
20230802,141000,707040323,1934,1934,1934,1934,50
20230802,140900,706943623,1935,1922,1935,1922,772
20230802,140800,705456469,1922,1920,1922,1920,4986
20230802,140700,695876312,1920,1913,1920,1913,3000
20230802,140600,690130382,1913,1907,1913,1907,2000
20230802,140500,686309930,1907,1907,1907,1903,1002
20230802,140400,684403116,1903,1903,1903,1903,0
20230802,140300,684403116,1903,1903,1903,1903,0
20230802,140200,684403116,1903,1905,1905,1903,3234
20230802,140100,678248714,1913,1913,1913,1913,0
20230802,140000,678248714,1913,1913,1913,1913,0
20230802,135900,678248714,1913,1913,1913,1913,1
20230802,135800,678246801,1903,1910,1910,1903,1401
20230802,135700,675580621,1915,1910,1915,1910,38
20230802,135600,675507921,1910,1904,1910,1904,34
20230802,135500,675443179,1910,1910,1910,1910,737
20230802,135400,674035509,1903,1904,1910,1903,2367
20230802,135300,669530325,1904,1903,1904,1903,323
20230802,135200,668915460,1904,1904,1904,1904,20
20230802,135100,668877380,1904,1904,1904,1904,3
20230802,135000,668871668,1903,1903,1903,1903,0
20230802,134900,668871668,1903,1904,1904,1903,12
20230802,134800,668848826,1902,1902,1902,1902,0
20230802,134700,668848826,1902,1902,1902,1902,0
20230802,134600,668848826,1902,1904,1904,1902,3448
20230802,134500,662290631,1903,1903,1903,1903,100
20230802,134400,662100331,1903,1908,1908,1903,2294
20230802,134300,657730991,1909,1909,1909,1909,0
20230802,134200,657730991,1909,1909,1909,1909,2
20230802,134100,657727173,1910,1910,1910,1910,357
20230802,134000,657045303,1910,1910,1910,1910,10
20230802,133900,657026203,1910,1910,1910,1910,0
20230802,133800,657026203,1910,1911,1911,1910,4899
20230802,133700,647669112,1910,1910,1910,1910,0
20230802,133600,647669112,1910,1910,1910,1910,0
20230802,133500,647669112,1910,1910,1910,1910,0
20230802,133400,647669112,1910,1910,1910,1910,0
20230802,133300,647669112,1910,1910,1910,1910,1291
20230802,133200,645203302,1910,1911,1911,1910,500
20230802,133100,644248297,1910,1912,1912,1910,2000
20230802,133000,640428097,1917,1917,1917,1917,521
20230802,132900,639429340,1917,1917,1917,1917,0
20230802,132800,639429340,1917,1917,1917,1917,400
20230802,132700,638662540,1907,1915,1915,1907,420
20230802,132600,637861557,1917,1910,1917,1910,600
20230802,132500,636715550,1907,1907,1907,1907,0
20230802,132400,636715550,1907,1907,1907,1907,0
20230802,132300,636715550,1907,1907,1907,1907,1
20230802,132200,636713643,1910,1910,1910,1910,0
20230802,132100,636713643,1910,1910,1910,1910,100
20230802,132000,636522643,1910,1910,1910,1910,0
20230802,131900,636522643,1910,1910,1910,1910,15
20230802,131800,636493993,1910,1910,1910,1910,594
20230802,131700,635359453,1910,1910,1910,1910,10000
20230802,131600,616259453,1910,1915,1915,1910,133
20230802,131500,616005373,1915,1915,1915,1915,1
20230802,131400,616003458,1915,1915,1915,1915,0
20230802,131300,616003458,1915,1919,1919,1915,1005
20230802,131200,614078863,1920,1920,1920,1920,100
20230802,131100,613886863,1920,1920,1920,1920,0
20230802,131000,613886863,1920,1909,1920,1905,288
20230802,130900,613336912,1910,1911,1921,1910,3353
20230802,130800,606932471,1921,1916,1921,1910,1703
20230802,130700,603679596,1922,1922,1922,1922,3030
20230802,130600,597855936,1922,1922,1922,1922,1
20230802,130500,597854014,1910,1912,1912,1910,6300
20230802,130400,585820608,1923,1921,1923,1921,151
20230802,130300,585530535,1924,1924,1924,1924,0
20230802,130200,585530535,1924,1924,1924,1924,1
20230802,130100,585528611,1910,1913,1913,1910,6643
20230802,130000,572838118,1925,1925,1925,1925,1
20230802,125900,572836193,1926,1926,1926,1926,0
20230802,125800,572836193,1926,1923,1926,1923,53
20230802,125700,572734241,1923,1923,1923,1923,0
20230802,125600,572734241,1923,1914,1923,1911,1130
20230802,125500,570572557,1926,1926,1926,1926,5
20230802,125400,570562927,1927,1927,1927,1927,0
20230802,125300,570562927,1927,1927,1927,1927,0
20230802,125200,570562927,1927,1925,1927,1925,101
20230802,125100,570368353,1913,1925,1926,1913,252
20230802,125000,569884737,1913,1920,1920,1913,4201
20230802,124900,561818824,1927,1920,1927,1920,60
20230802,124800,561703554,1920,1920,1920,1920,0
20230802,124700,561703554,1920,1920,1920,1920,1
20230802,124600,561701634,1920,1920,1920,1920,0
20230802,124500,561701634,1920,1920,1920,1920,0
20230802,124400,561701634,1920,1920,1920,1920,1527
20230802,124300,558769794,1920,1920,1920,1920,126
20230802,124200,558527874,1920,1920,1920,1920,0
20230802,124100,558527874,1920,1920,1920,1920,800
20230802,124000,556991874,1920,1920,1920,1920,2
20230802,123900,556988034,1920,1920,1920,1920,1
20230802,123800,556986114,1911,1911,1911,1911,0
20230802,123700,556986114,1911,1911,1911,1911,351
20230802,123600,556315353,1920,1920,1920,1920,0
20230802,123500,556315353,1920,1919,1920,1919,66
20230802,123400,556188636,1920,1920,1920,1918,1104
20230802,123300,554069061,1920,1919,1920,1919,25
20230802,123200,554021084,1920,1933,1933,1905,89
20230802,123100,553850291,1933,1918,1933,1899,3010
20230802,123000,548105181,1935,1920,1936,1920,5020
20230802,122900,538408613,1918,1899,1918,1899,5575
20230802,122800,527816626,1899,1899,1899,1899,1
20230802,122700,527814727,1892,1901,1901,1892,3211
20230802,122600,521717820,1902,1902,1902,1902,8
20230802,122500,521702604,1902,1902,1902,1902,0
20230802,122400,521702604,1902,1902,1902,1902,20
20230802,122300,521664564,1902,1902,1902,1902,50
20230802,122200,521569464,1900,1900,1900,1900,0
20230802,122100,521569464,1900,1903,1903,1900,1500
20230802,122000,518719304,1900,1900,1900,1900,0
20230802,121900,518719304,1900,1905,1905,1900,2413
20230802,121800,514133139,1900,1900,1900,1900,3242
20230802,121700,507973339,1900,1900,1900,1900,2900
20230802,121600,502463339,1900,1900,1900,1900,40
20230802,121500,502387339,1900,1903,1905,1900,14217
20230802,121400,475364861,1902,1902,1902,1902,0
20230802,121300,475364861,1902,1906,1906,1902,751
20230802,121200,473933583,1906,1906,1906,1906,1
20230802,121100,473931677,1908,1905,1908,1900,9231
20230802,121000,456373263,1905,1908,1908,1905,3905
20230802,120900,448929920,1909,1911,1911,1908,2333
20230802,120800,444475209,1911,1911,1911,1911,641
20230802,120700,443250258,1911,1912,1912,1911,903
20230802,120600,441523838,1912,1913,1913,1911,1855
20230802,120500,437976557,1913,1913,1913,1913,0
20230802,120400,437976557,1913,1913,1913,1913,0
20230802,120300,437976557,1913,1913,1913,1913,0
20230802,120200,437976557,1913,1913,1913,1913,0
20230802,120100,437976557,1913,1913,1913,1913,2966
20230802,120000,432302599,1912,1918,1918,1912,2191
20230802,115900,428111073,1918,1918,1918,1915,110
20230802,115800,427900102,1918,1921,1921,1918,1004
20230802,115700,425971430,1921,1921,1921,1921,2
20230802,115600,425967588,1911,1914,1914,1911,120
20230802,115500,425738151,1911,1911,1911,1911,0
20230802,115400,425738151,1911,1911,1911,1911,0
20230802,115300,425738151,1911,1911,1911,1911,330
20230802,115200,425107521,1911,1911,1911,1911,0
20230802,115100,425107521,1911,1912,1912,1911,107
20230802,115000,424902942,1911,1912,1912,1911,112
20230802,114900,424688800,1922,1922,1922,1922,22
20230802,114800,424646516,1922,1922,1922,1919,323
20230802,114700,424025752,1922,1922,1922,1922,20
20230802,114600,423987312,1922,1922,1922,1922,1
20230802,114500,423985390,1911,1911,1911,1911,0
20230802,114400,423985390,1911,1913,1913,1911,879
20230802,114300,422305245,1913,1913,1915,1913,210
20230802,114200,421903511,1913,1922,1922,1913,1070
20230802,114100,419855665,1924,1924,1924,1923,402
20230802,114000,419082228,1925,1925,1925,1925,2
20230802,113900,419078378,1926,1925,1926,1925,53
20230802,113800,418976311,1927,1927,1927,1927,1
20230802,113700,418974384,1915,1915,1915,1915,446
20230802,113600,418120294,1918,1918,1918,1918,199
20230802,113500,417738612,1918,1919,1919,1918,349
20230802,113400,417069040,1920,1920,1929,1920,1309
20230802,113300,414554710,1920,1920,1920,1920,0
20230802,113200,414554710,1920,1919,1920,1919,35
20230802,113100,414487520,1920,1920,1920,1920,575
20230802,113000,413383520,1920,1920,1920,1920,1298
20230802,112900,410891360,1920,1919,1920,1919,220
20230802,112800,410469157,1918,1918,1918,1918,0
20230802,112700,410469157,1918,1918,1918,1918,33
20230802,112600,410405863,1918,1918,1918,1918,33
20230802,112500,410342569,1918,1918,1919,1918,888
20230802,112400,408639384,1918,1915,1918,1915,14
20230802,112300,408612553,1915,1915,1915,1915,87
20230802,112200,408445948,1915,1915,1915,1915,126
20230802,112100,408204658,1915,1913,1915,1913,2261
20230802,112000,403877105,1914,1913,1914,1913,70
20230802,111900,403743145,1914,1913,1914,1912,304
20230802,111800,403161358,1913,1913,1913,1913,252
20230802,111700,402679282,1912,1911,1912,1911,1428
20230802,111600,399950370,1914,1914,1914,1914,0
20230802,111500,399950370,1914,1914,1914,1914,0
20230802,111400,399950370,1914,1914,1914,1914,10
20230802,111300,399931230,1914,1914,1914,1914,1
20230802,111200,399929316,1910,1914,1914,1910,6013
20230802,111100,388439189,1914,1915,1915,1914,627
20230802,111000,387239105,1915,1915,1915,1915,217
20230802,110900,386823550,1915,1915,1915,1914,847
20230802,110800,385201546,1915,1914,1915,1914,449
20230802,110700,384341722,1914,1914,1914,1914,201
20230802,110600,383957008,1914,1914,1914,1914,220
20230802,110500,383535928,1914,1915,1915,1914,149
20230802,110400,383250642,1915,1917,1917,1915,2264
20230802,110300,378914475,1917,1920,1920,1917,1010
20230802,110200,376977297,1919,1919,1919,1919,62
20230802,110100,376858319,1920,1919,1920,1915,1096
20230802,110000,374757350,1919,1919,1919,1919,609
20230802,105900,373588679,1919,1919,1920,1919,1184
20230802,105800,371315933,1920,1920,1920,1919,105
20230802,105700,371114429,1919,1922,1922,1919,2380
20230802,105600,366544528,1922,1926,1926,1922,243
20230802,105500,366076833,1929,1927,1929,1927,1202
20230802,105400,363758579,1928,1930,1931,1928,180
20230802,105300,363411429,1930,1930,1930,1930,0
20230802,105200,363411429,1930,1931,1931,1930,234
20230802,105100,362959595,1932,1931,1932,1931,306
20230802,105000,362368497,1931,1935,1935,1931,733
20230802,104900,360953063,1934,1934,1935,1934,405
20230802,104800,360169588,1933,1932,1933,1932,109
20230802,104700,359958990,1931,1931,1931,1931,38
20230802,104600,359885612,1929,1931,1931,1929,81
20230802,104500,359729263,1929,1929,1929,1929,0
20230802,104400,359729263,1929,1930,1930,1929,81
20230802,104300,359572940,1930,1932,1932,1930,626
20230802,104200,358364758,1932,1933,1933,1932,85
20230802,104100,358200454,1933,1931,1933,1930,2629
20230802,104000,353125007,1932,1932,1932,1932,33
20230802,103900,353061251,1932,1932,1932,1932,14
20230802,103800,353034203,1932,1928,1933,1922,212
20230802,103700,352626617,1922,1922,1922,1922,425
20230802,103600,351809767,1922,1922,1922,1922,200
20230802,103500,351425367,1921,1921,1921,1921,0
20230802,103400,351425367,1921,1935,1935,1921,5023
20230802,103300,341757338,1937,1937,1937,1937,0
20230802,103200,341757338,1937,1937,1937,1937,0
20230802,103100,341757338,1937,1937,1937,1937,0
20230802,103000,341757338,1937,1938,1939,1937,12
20230802,102900,341734082,1939,1937,1939,1937,310
20230802,102800,341133602,1939,1940,1940,1939,2878
20230802,102700,335550585,1940,1945,1945,1940,1281
20230802,102600,333063887,1945,1945,1945,1945,1
20230802,102500,333061942,1947,1947,1947,1947,0
20230802,102400,333061942,1947,1947,1947,1947,6
20230802,102300,333050260,1947,1947,1947,1947,0
20230802,102200,333050260,1947,1948,1949,1947,201
20230802,102100,332658531,1949,1949,1949,1949,49
20230802,102000,332563030,1949,1949,1949,1949,320
20230802,101900,331939350,1950,1950,1950,1950,210
20230802,101800,331529850,1950,1950,1950,1950,131
20230802,101700,331274400,1946,1943,1946,1943,1323
20230802,101600,328699967,1937,1929,1943,1929,23059
20230802,101500,284076119,1927,1927,1929,1927,1631
20230802,101400,280932307,1926,1926,1926,1926,141
20230802,101300,280660741,1926,1925,1926,1925,2369
20230802,101200,276099302,1925,1924,1925,1923,3555
20230802,101100,269256535,1924,1924,1924,1924,928
20230802,101000,267471063,1924,1922,1924,1922,1068
20230802,100900,265417957,1922,1921,1922,1921,603
20230802,100800,264259479,1921,1920,1922,1919,1096
20230802,100700,262155130,1919,1919,1919,1918,575
20230802,100600,261052186,1918,1918,1918,1918,136
20230802,100500,260791338,1910,1925,1925,1910,8002
20230802,100400,245504997,1910,1926,1926,1900,10596
20230802,100300,225241953,1921,1931,1931,1921,8438
20230802,100200,208981595,1931,1931,1931,1931,392
20230802,100100,208224643,1931,1931,1931,1931,100
20230802,100000,208031543,1930,1932,1932,1930,8316
20230802,095900,191968983,1932,1932,1933,1932,2535
20230802,095800,187071356,1933,1933,1933,1933,1830
20230802,095700,183533966,1933,1934,1934,1933,1259
20230802,095600,181100082,1934,1936,1936,1934,175
20230802,095500,180761610,1934,1934,1934,1934,579
20230802,095400,179641824,1934,1934,1934,1934,69
20230802,095300,179508378,1934,1935,1935,1934,399
20230802,095200,178736627,1935,1935,1935,1935,700
20230802,095100,177382127,1940,1940,1940,1940,103
20230802,095000,177182307,1940,1934,1940,1934,3266
20230802,094900,170850088,1934,1938,1938,1934,1901
20230802,094800,167172265,1935,1938,1938,1935,9000
20230802,094700,149754427,1938,1938,1938,1938,300
20230802,094600,149173027,1938,1938,1938,1938,1335
20230802,094500,146585797,1938,1936,1938,1936,1093
20230802,094400,144469361,1937,1938,1938,1937,141
20230802,094300,144196204,1938,1936,1938,1936,1584
20230802,094200,141127580,1938,1939,1939,1937,1148
20230802,094100,138902295,1938,1938,1938,1937,2048
20230802,094000,134933471,1938,1939,1939,1938,461
20230802,093900,134039948,1939,1941,1941,1939,1945
20230802,093800,130266835,1941,1942,1942,1940,1661
20230802,093700,127043722,1942,1943,1943,1942,449
20230802,093600,126171330,1943,1943,1943,1943,12
20230802,093500,126148014,1945,1944,1945,1944,607
20230802,093400,124967699,1946,1946,1946,1946,2003
20230802,093300,121069861,1947,1947,1947,1947,0
20230802,093200,121069861,1947,1947,1947,1947,174
20230802,093100,120731083,1947,1937,1947,1936,429
20230802,093000,119900219,1947,1936,1947,1936,2474
20230802,092900,115108355,1935,1945,1945,1935,5100
20230802,092800,105223574,1949,1949,1949,1949,140
20230802,092700,104950714,1949,1949,1949,1949,51
20230802,092600,104851315,1950,1951,1954,1941,4250
20230802,092500,96567222,1956,1956,1956,1956,1042
20230802,092400,94529070,1956,1956,1956,1940,8546
20230802,092300,77891262,1956,1956,1956,1956,506
20230802,092200,76901526,1950,1951,1951,1950,522
20230802,092100,75883606,1950,1955,1956,1950,4564
20230802,092000,66966256,1955,1957,1957,1955,1550
20230802,091900,63934002,1957,1957,1957,1957,51
20230802,091800,63834195,1955,1958,1958,1955,492
20230802,091700,62872305,1959,1955,1959,1955,676
20230802,091600,61550721,1959,1958,1959,1955,2610
20230802,091500,56438781,1958,1958,1958,1958,50
20230802,091400,56340881,1959,1959,1959,1959,1200
20230802,091300,53990081,1960,1960,1960,1960,230
20230802,091200,53539281,1965,1965,1966,1951,141
20230802,091100,53263433,1966,1960,1966,1960,2
20230802,091000,53259507,1948,1947,1960,1947,2125
20230802,090900,49116408,1947,1964,1964,1945,4593
20230802,090800,40154446,1964,1975,1975,1964,5347
20230802,090700,29617965,1975,1975,1975,1971,1569
20230802,090600,26519194,1980,1970,1980,1969,600
20230802,090500,25337766,1969,1969,1970,1968,752
20230802,090400,23857376,1968,1970,1970,1968,2715
20230802,090300,18512604,1978,1980,1980,1978,507
20230802,090200,17509354,1982,1987,1987,1969,1116
20230802,090100,15310764,1969,1962,1988,1962,493
20230802,090000,14343193,1961,1988,1988,1961,7225