KissMeData/084440/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193600,2159918830,1950,1950,1950,1950,31015
20230703,193500,2159918830,1950,1950,1950,1950,0
20230703,193400,2159918830,1950,1950,1950,1950,0
20230703,193300,2159918830,1950,1950,1950,1950,0
20230703,193200,2159918830,1950,1950,1950,1950,0
20230703,193100,2159918830,1950,1950,1950,1950,0
20230703,193000,2159918830,1950,1950,1950,1950,0
20230703,192900,2159918830,1950,1950,1950,1950,0
20230703,192800,2159918830,1950,1950,1950,1950,0
20230703,192700,2159918830,1950,1950,1950,1950,0
20230703,192600,2159918830,1950,1950,1950,1950,0
20230703,192500,2159918830,1950,1950,1950,1950,0
20230703,192400,2159918830,1950,1950,1950,1950,0
20230703,192300,2159918830,1950,1950,1950,1950,0
20230703,192200,2159918830,1950,1950,1950,1950,0
20230703,192100,2159918830,1950,1950,1950,1950,0
20230703,192000,2159918830,1950,1950,1950,1950,0
20230703,191900,2159918830,1950,1950,1950,1950,0
20230703,191800,2159918830,1950,1950,1950,1950,0
20230703,191700,2159918830,1950,1950,1950,1950,0
20230703,191600,2159918830,1950,1950,1950,1950,0
20230703,191500,2159918830,1950,1950,1950,1950,0
20230703,191400,2159918830,1950,1950,1950,1950,0
20230703,191300,2159918830,1950,1950,1950,1950,0
20230703,191200,2159918830,1950,1950,1950,1950,0
20230703,191100,2159918830,1950,1950,1950,1950,0
20230703,191000,2159918830,1950,1950,1950,1950,0
20230703,190900,2159918830,1950,1950,1950,1950,0
20230703,190800,2159918830,1950,1950,1950,1950,0
20230703,190700,2159918830,1950,1950,1950,1950,0
20230703,190600,2159918830,1950,1950,1950,1950,31015
20230703,190500,2159918830,1950,1950,1950,1950,0
20230703,190400,2159918830,1950,1950,1950,1950,0
20230703,190300,2159918830,1950,1950,1950,1950,0
20230703,190200,2159918830,1950,1950,1950,1950,0
20230703,190100,2159918830,1950,1950,1950,1950,0
20230703,190000,2159918830,1950,1950,1950,1950,0
20230703,185900,2159918830,1950,1950,1950,1950,0
20230703,185800,2159918830,1950,1950,1950,1950,0
20230703,185700,2159918830,1950,1950,1950,1950,0
20230703,185600,2159918830,1950,1950,1950,1950,0
20230703,185500,2159918830,1950,1950,1950,1950,0
20230703,185400,2159918830,1950,1950,1950,1950,0
20230703,185300,2159918830,1950,1950,1950,1950,0
20230703,185200,2159918830,1950,1950,1950,1950,0
20230703,185100,2159918830,1950,1950,1950,1950,0
20230703,185000,2159918830,1950,1950,1950,1950,0
20230703,184900,2159918830,1950,1950,1950,1950,0
20230703,184800,2159918830,1950,1950,1950,1950,0
20230703,184700,2159918830,1950,1950,1950,1950,0
20230703,184600,2159918830,1950,1950,1950,1950,0
20230703,184500,2159918830,1950,1950,1950,1950,0
20230703,184400,2159918830,1950,1950,1950,1950,0
20230703,184300,2159918830,1950,1950,1950,1950,0
20230703,184200,2159918830,1950,1950,1950,1950,0
20230703,184100,2159918830,1950,1950,1950,1950,0
20230703,184000,2159918830,1950,1950,1950,1950,0
20230703,183900,2159918830,1950,1950,1950,1950,0
20230703,183800,2159918830,1950,1950,1950,1950,0
20230703,183700,2159918830,1950,1950,1950,1950,0
20230703,183600,2159918830,1950,1950,1950,1950,31015
20230703,183500,2159918830,1950,1950,1950,1950,0
20230703,183400,2159918830,1950,1950,1950,1950,0
20230703,183300,2159918830,1950,1950,1950,1950,0
20230703,183200,2159918830,1950,1950,1950,1950,0
20230703,183100,2159918830,1950,1950,1950,1950,0
20230703,183000,2159918830,1950,1950,1950,1950,0
20230703,182900,2159918830,1950,1950,1950,1950,0
20230703,182800,2159918830,1950,1950,1950,1950,0
20230703,182700,2159918830,1950,1950,1950,1950,0
20230703,182600,2159918830,1950,1950,1950,1950,0
20230703,182500,2159918830,1950,1950,1950,1950,0
20230703,182400,2159918830,1950,1950,1950,1950,0
20230703,182300,2159918830,1950,1950,1950,1950,0
20230703,182200,2159918830,1950,1950,1950,1950,0
20230703,182100,2159918830,1950,1950,1950,1950,0
20230703,182000,2159918830,1950,1950,1950,1950,0
20230703,181900,2159918830,1950,1950,1950,1950,0
20230703,181800,2159918830,1950,1950,1950,1950,0
20230703,181700,2159918830,1950,1950,1950,1950,0
20230703,181600,2159918830,1950,1950,1950,1950,0
20230703,181500,2159918830,1950,1950,1950,1950,0
20230703,181400,2159918830,1950,1950,1950,1950,0
20230703,181300,2159918830,1950,1950,1950,1950,0
20230703,181200,2159918830,1950,1950,1950,1950,0
20230703,181100,2159918830,1950,1950,1950,1950,0
20230703,181000,2159918830,1950,1950,1950,1950,0
20230703,180900,2159918830,1950,1950,1950,1950,0
20230703,180800,2159918830,1950,1950,1950,1950,0
20230703,180700,2159918830,1950,1950,1950,1950,0
20230703,180600,2159918830,1950,1950,1950,1950,31015
20230703,180500,2159918830,1950,1950,1950,1950,0
20230703,180400,2159918830,1950,1950,1950,1950,0
20230703,180300,2159918830,1950,1950,1950,1950,0
20230703,180200,2159918830,1950,1950,1950,1950,0
20230703,180100,2159918830,1950,1950,1950,1950,0
20230703,180000,2159918830,1950,1950,1950,1950,0
20230703,175900,2159918830,1950,1950,1950,1950,0
20230703,175800,2159918830,1950,1950,1950,1950,0
20230703,175700,2159918830,1950,1950,1950,1950,0
20230703,175600,2159918830,1950,1950,1950,1950,0
20230703,175500,2159918830,1950,1950,1950,1950,0
20230703,175400,2159918830,1950,1950,1950,1950,0
20230703,175300,2159918830,1950,1950,1950,1950,0
20230703,175200,2159918830,1950,1950,1950,1950,0
20230703,175100,2159918830,1950,1950,1950,1950,0
20230703,175000,2159918830,1950,1950,1950,1950,0
20230703,174900,2159918830,1950,1950,1950,1950,0
20230703,174800,2159918830,1950,1950,1950,1950,0
20230703,174700,2159918830,1950,1950,1950,1950,0
20230703,174600,2159918830,1950,1950,1950,1950,0
20230703,174500,2159918830,1950,1950,1950,1950,0
20230703,174400,2159918830,1950,1950,1950,1950,0
20230703,174300,2159918830,1950,1950,1950,1950,0
20230703,174200,2159918830,1950,1950,1950,1950,0
20230703,174100,2159918830,1950,1950,1950,1950,0
20230703,174000,2159918830,1950,1950,1950,1950,0
20230703,173900,2159918830,1950,1950,1950,1950,0
20230703,173800,2159918830,1950,1950,1950,1950,0
20230703,173700,2159918830,1950,1950,1950,1950,0
20230703,173600,2159918830,1950,1950,1950,1950,31015
20230703,173500,2159918830,1950,1950,1950,1950,0
20230703,173400,2159918830,1950,1950,1950,1950,0
20230703,173300,2159918830,1950,1950,1950,1950,0
20230703,173200,2159918830,1950,1950,1950,1950,0
20230703,173100,2159918830,1950,1950,1950,1950,0
20230703,173000,2159918830,1950,1950,1950,1950,0
20230703,172900,2159918830,1950,1950,1950,1950,0
20230703,172800,2159918830,1950,1950,1950,1950,0
20230703,172700,2159918830,1950,1950,1950,1950,0
20230703,172600,2159918830,1950,1950,1950,1950,0
20230703,172500,2159918830,1950,1950,1950,1950,0
20230703,172400,2159918830,1950,1950,1950,1950,0
20230703,172300,2159918830,1950,1950,1950,1950,0
20230703,172200,2159918830,1950,1950,1950,1950,0
20230703,172100,2159918830,1950,1950,1950,1950,0
20230703,172000,2159918830,1950,1950,1950,1950,0
20230703,171900,2159918830,1950,1950,1950,1950,0
20230703,171800,2159918830,1950,1950,1950,1950,0
20230703,171700,2159918830,1950,1950,1950,1950,0
20230703,171600,2159918830,1950,1950,1950,1950,0
20230703,171500,2159918830,1950,1950,1950,1950,0
20230703,171400,2159918830,1950,1950,1950,1950,0
20230703,171300,2159918830,1950,1950,1950,1950,0
20230703,171200,2159918830,1950,1950,1950,1950,0
20230703,171100,2159918830,1950,1950,1950,1950,0
20230703,171000,2159918830,1950,1950,1950,1950,0
20230703,170900,2159918830,1950,1950,1950,1950,0
20230703,170800,2159918830,1950,1950,1950,1950,0
20230703,170700,2159918830,1950,1950,1950,1950,0
20230703,170600,2159918830,1950,1950,1950,1950,31015
20230703,170500,2159918830,1950,1950,1950,1950,0
20230703,170400,2159918830,1950,1950,1950,1950,0
20230703,170300,2159918830,1950,1950,1950,1950,0
20230703,170200,2159918830,1950,1950,1950,1950,0
20230703,170100,2159918830,1950,1950,1950,1950,0
20230703,170000,2159918830,1950,1950,1950,1950,0
20230703,165900,2159918830,1950,1950,1950,1950,0
20230703,165800,2159918830,1950,1950,1950,1950,0
20230703,165700,2159918830,1950,1950,1950,1950,0
20230703,165600,2159918830,1950,1950,1950,1950,0
20230703,165500,2159918830,1950,1950,1950,1950,0
20230703,165400,2159918830,1950,1950,1950,1950,0
20230703,165300,2159918830,1950,1950,1950,1950,0
20230703,165200,2159918830,1950,1950,1950,1950,0
20230703,165100,2159918830,1950,1950,1950,1950,0
20230703,165000,2159918830,1950,1950,1950,1950,0
20230703,164900,2159918830,1950,1950,1950,1950,0
20230703,164800,2159918830,1950,1950,1950,1950,0
20230703,164700,2159918830,1950,1950,1950,1950,0
20230703,164600,2159918830,1950,1950,1950,1950,0
20230703,164500,2159918830,1950,1950,1950,1950,0
20230703,164400,2159918830,1950,1950,1950,1950,0
20230703,164300,2159918830,1950,1950,1950,1950,0
20230703,164200,2159918830,1950,1950,1950,1950,0
20230703,164100,2159918830,1950,1950,1950,1950,0
20230703,164000,2159918830,1950,1950,1950,1950,0
20230703,163900,2159918830,1950,1950,1950,1950,0
20230703,163800,2159918830,1950,1950,1950,1950,0
20230703,163700,2159918830,1950,1950,1950,1950,0
20230703,163600,2159918830,1950,1950,1950,1950,31015
20230703,163500,2159918830,1950,1950,1950,1950,0
20230703,163400,2159918830,1950,1950,1950,1950,0
20230703,163300,2159918830,1950,1950,1950,1950,0
20230703,163200,2159918830,1950,1950,1950,1950,0
20230703,163100,2159918830,1950,1950,1950,1950,0
20230703,163000,2159918830,1950,1950,1950,1950,0
20230703,162900,2159918830,1950,1950,1950,1950,0
20230703,162800,2159918830,1950,1950,1950,1950,0
20230703,162700,2159918830,1950,1950,1950,1950,0
20230703,162600,2159918830,1950,1950,1950,1950,0
20230703,162500,2159918830,1950,1950,1950,1950,0
20230703,162400,2159918830,1950,1950,1950,1950,0
20230703,162300,2159918830,1950,1950,1950,1950,0
20230703,162200,2159918830,1950,1950,1950,1950,0
20230703,162100,2159918830,1950,1950,1950,1950,0
20230703,162000,2159918830,1950,1950,1950,1950,0
20230703,161900,2159918830,1950,1950,1950,1950,0
20230703,161800,2159918830,1950,1950,1950,1950,0
20230703,161700,2159918830,1950,1950,1950,1950,0
20230703,161600,2159918830,1950,1950,1950,1950,0
20230703,161500,2159918830,1950,1950,1950,1950,0
20230703,161400,2159918830,1950,1950,1950,1950,0
20230703,161300,2159918830,1950,1950,1950,1950,0
20230703,161200,2159918830,1950,1950,1950,1950,0
20230703,161100,2159918830,1950,1950,1950,1950,0
20230703,161000,2159918830,1950,1950,1950,1950,0
20230703,160900,2159918830,1950,1950,1950,1950,0
20230703,160800,2159918830,1950,1950,1950,1950,0
20230703,160700,2159918830,1950,1950,1950,1950,0
20230703,160600,2159918830,1950,1950,1950,1950,31015
20230703,160500,2159918830,1950,1950,1950,1950,0
20230703,160400,2159918830,1950,1950,1950,1950,0
20230703,160300,2159918830,1950,1950,1950,1950,0
20230703,160200,2159918830,1950,1950,1950,1950,0
20230703,160100,2159918830,1950,1950,1950,1950,0
20230703,160000,2159918830,1950,1950,1950,1950,0
20230703,155900,2159918830,1950,1950,1950,1950,0
20230703,155800,2159918830,1950,1950,1950,1950,0
20230703,155700,2159918830,1950,1950,1950,1950,0
20230703,155600,2159918830,1950,1950,1950,1950,0
20230703,155500,2159918830,1950,1950,1950,1950,0
20230703,155400,2159918830,1950,1950,1950,1950,0
20230703,155300,2159918830,1950,1950,1950,1950,0
20230703,155200,2159918830,1950,1950,1950,1950,0
20230703,155100,2159918830,1950,1950,1950,1950,0
20230703,155000,2159918830,1950,1950,1950,1950,0
20230703,154900,2159918830,1950,1950,1950,1950,0
20230703,154800,2159918830,1950,1950,1950,1950,0
20230703,154700,2159918830,1950,1950,1950,1950,0
20230703,154600,2159918830,1950,1950,1950,1950,0
20230703,154500,2159918830,1950,1950,1950,1950,0
20230703,154400,2159918830,1950,1950,1950,1950,0
20230703,154300,2159918830,1950,1950,1950,1950,0
20230703,154200,2159918830,1950,1950,1950,1950,0
20230703,154100,2159918830,1950,1950,1950,1950,0
20230703,154000,2159918830,1950,1950,1950,1950,0
20230703,153900,2159918830,1950,1950,1950,1950,0
20230703,153800,2159918830,1950,1950,1950,1950,0
20230703,153700,2159918830,1950,1950,1950,1950,0
20230703,153600,2159918830,1950,1950,1950,1950,31015
20230703,153500,2159918830,1950,1950,1950,1950,0
20230703,153400,2159918830,1950,1950,1950,1950,0
20230703,153300,2159918830,1950,1950,1950,1950,0
20230703,153200,2159918830,1950,1950,1950,1950,0
20230703,153100,2159918830,1950,1950,1950,1950,0
20230703,153000,2159918830,1950,1950,1950,1950,31015
20230703,152900,2099439580,1959,1959,1959,1959,0
20230703,152800,2099439580,1959,1959,1959,1959,0
20230703,152700,2099439580,1959,1959,1959,1959,0
20230703,152600,2099439580,1959,1959,1959,1959,0
20230703,152500,2099439580,1959,1959,1959,1959,0
20230703,152400,2099439580,1959,1959,1959,1959,0
20230703,152300,2099439580,1959,1959,1959,1959,0
20230703,152200,2099439580,1959,1959,1959,1959,0
20230703,152100,2099439580,1959,1959,1959,1959,0
20230703,152000,2099439580,1959,1959,1959,1959,0
20230703,151900,2099439580,1959,1959,1959,1958,2589
20230703,151800,2094368729,1959,1959,1959,1955,1844
20230703,151700,2090757691,1959,1959,1959,1958,134
20230703,151600,2090495191,1959,1958,1959,1957,2859
20230703,151500,2084899207,1959,1960,1960,1959,277
20230703,151400,2084356477,1960,1962,1962,1959,2776
20230703,151300,2078914763,1962,1960,1962,1959,2215
20230703,151200,2074573351,1960,1957,1961,1957,6335
20230703,151100,2062167567,1957,1958,1958,1957,729
20230703,151000,2060740907,1958,1957,1958,1957,500
20230703,150900,2059762155,1957,1957,1958,1957,3349
20230703,150800,2053208115,1957,1958,1958,1955,2252
20230703,150700,2048802229,1957,1958,1959,1957,968
20230703,150600,2046906732,1959,1958,1959,1958,1297
20230703,150500,2044366622,1958,1955,1958,1955,1426
20230703,150400,2041576410,1955,1956,1957,1955,104
20230703,150300,2041372996,1957,1957,1957,1956,955
20230703,150200,2039504096,1956,1955,1958,1954,1796
20230703,150100,2035990107,1956,1954,1957,1953,9557
20230703,150000,2017306155,1953,1953,1954,1952,1344
20230703,145900,2014680019,1953,1951,1954,1951,1195
20230703,145800,2012345195,1951,1953,1954,1951,3213
20230703,145700,2006072797,1954,1954,1954,1953,550
20230703,145600,2004998101,1955,1954,1955,1953,522
20230703,145500,2003978115,1954,1954,1955,1953,1669
20230703,145400,2000718546,1955,1950,1955,1950,3541
20230703,145300,1993813581,1950,1954,1955,1950,7559
20230703,145200,1979060237,1954,1950,1954,1950,7670
20230703,145100,1964089387,1950,1950,1950,1950,208
20230703,145000,1963683787,1949,1950,1950,1949,85
20230703,144900,1963518117,1952,1952,1952,1952,0
20230703,144800,1963518117,1952,1950,1952,1948,4177
20230703,144700,1955371643,1949,1947,1950,1947,3858
20230703,144600,1947856200,1947,1947,1947,1947,538
20230703,144500,1946808714,1948,1948,1948,1947,1633
20230703,144400,1943628630,1947,1947,1947,1947,44
20230703,144300,1943542962,1948,1947,1948,1947,91
20230703,144200,1943365783,1948,1948,1948,1948,0
20230703,144100,1943365783,1948,1950,1950,1948,424
20230703,144000,1942539824,1950,1949,1950,1948,24
20230703,143900,1942493069,1950,1950,1950,1950,0
20230703,143800,1942493069,1950,1949,1950,1948,1512
20230703,143700,1939547684,1950,1950,1950,1950,2
20230703,143600,1939543784,1951,1948,1951,1948,55
20230703,143500,1939436641,1948,1951,1952,1948,18
20230703,143400,1939401528,1949,1949,1952,1949,840
20230703,143300,1937764363,1952,1952,1953,1948,833
20230703,143200,1936139944,1952,1944,1952,1943,2040
20230703,143100,1932167208,1950,1943,1950,1943,1151
20230703,143000,1929926024,1944,1945,1946,1943,218
20230703,142900,1929502016,1946,1947,1950,1945,2378
20230703,142800,1924871408,1950,1949,1953,1947,9417
20230703,142700,1906502583,1949,1950,1951,1947,712
20230703,142600,1905114327,1950,1949,1951,1948,261
20230703,142500,1904605582,1951,1951,1953,1948,539
20230703,142400,1903554078,1951,1954,1955,1950,1037
20230703,142300,1901527277,1951,1939,1954,1939,8649
20230703,142200,1884669072,1938,1937,1947,1937,3247
20230703,142100,1878352891,1945,1937,1945,1937,57
20230703,142000,1878242458,1945,1940,1945,1935,811
20230703,141900,1876667841,1940,1937,1940,1934,556
20230703,141800,1875592008,1941,1933,1941,1933,3443
20230703,141700,1868912818,1940,1935,1940,1933,18
20230703,141600,1868877988,1934,1941,1941,1934,13
20230703,141500,1868852820,1934,1934,1942,1934,921
20230703,141400,1867071597,1934,1937,1942,1934,224
20230703,141300,1866637245,1942,1942,1942,1937,2783
20230703,141200,1861243839,1937,1942,1942,1937,638
20230703,141100,1860004863,1942,1942,1942,1936,393
20230703,141000,1859243937,1941,1933,1941,1933,1202
20230703,140900,1856914821,1932,1937,1938,1932,272
20230703,140800,1856389296,1938,1936,1939,1933,1051
20230703,140700,1854355190,1939,1939,1939,1939,128
20230703,140600,1854106998,1940,1942,1942,1928,1406
20230703,140500,1851390445,1942,1938,1942,1936,13
20230703,140400,1851365244,1939,1941,1941,1938,2890
20230703,140300,1845761427,1943,1940,1943,1939,133
20230703,140200,1845503348,1945,1945,1945,1940,633
20230703,140100,1844272577,1945,1946,1948,1939,3333
20230703,140000,1837788406,1946,1946,1948,1942,10019
20230703,135900,1818306050,1946,1920,1947,1920,10121
20230703,135800,1798777990,1920,1922,1922,1920,235
20230703,135700,1798326724,1922,1923,1923,1919,238
20230703,135600,1797869587,1923,1923,1923,1923,32
20230703,135500,1797808051,1923,1923,1923,1920,235
20230703,135400,1797356444,1923,1923,1923,1923,499
20230703,135300,1796396867,1923,1923,1923,1917,2113
20230703,135200,1792344829,1923,1921,1923,1916,1955
20230703,135100,1788598463,1916,1922,1923,1916,2049
20230703,135000,1784670963,1923,1923,1923,1923,30
20230703,134900,1784613273,1923,1923,1923,1922,56
20230703,134800,1784505595,1923,1923,1923,1923,30
20230703,134700,1784447905,1923,1921,1923,1916,7695
20230703,134600,1769691690,1923,1923,1923,1919,1951
20230703,134500,1765943862,1924,1926,1929,1920,13645
20230703,134400,1739707617,1926,1929,1929,1926,302
20230703,134300,1739125863,1929,1928,1929,1925,2934
20230703,134200,1733474404,1929,1929,1931,1928,1494
20230703,134100,1730591968,1931,1937,1937,1928,7408
20230703,134000,1716272582,1937,1938,1938,1935,7800
20230703,133900,1701169034,1939,1939,1940,1937,744
20230703,133800,1699726852,1940,1946,1947,1940,4365
20230703,133700,1691255637,1946,1942,1947,1941,1056
20230703,133600,1689205748,1947,1947,1947,1947,30
20230703,133500,1689147338,1947,1942,1947,1941,852
20230703,133400,1687492634,1948,1948,1948,1942,2427
20230703,133300,1682777627,1948,1948,1948,1945,442
20230703,133200,1681917830,1945,1950,1950,1945,1882
20230703,133100,1678254031,1950,1950,1951,1949,646
20230703,133000,1676994845,1951,1953,1953,1950,407
20230703,132900,1676201100,1953,1950,1953,1950,37
20230703,132800,1676128872,1954,1954,1954,1950,38
20230703,132700,1676054668,1950,1954,1954,1950,41
20230703,132600,1675974598,1950,1954,1954,1950,10719
20230703,132500,1655067895,1954,1956,1956,1954,120
20230703,132400,1654833365,1956,1953,1957,1953,150
20230703,132300,1654540210,1953,1957,1957,1952,305
20230703,132200,1653944252,1958,1958,1958,1953,87
20230703,132100,1653774196,1958,1953,1958,1953,48
20230703,132000,1653680282,1958,1958,1958,1953,117
20230703,131900,1653451253,1958,1958,1958,1953,92
20230703,131800,1653271429,1958,1957,1958,1951,139
20230703,131700,1652999352,1950,1957,1957,1950,2029
20230703,131600,1649031693,1956,1956,1956,1953,5467
20230703,131500,1638338274,1956,1957,1957,1956,1189
20230703,131400,1636012564,1957,1956,1957,1950,463
20230703,131300,1635106940,1956,1948,1956,1947,3688
20230703,131200,1627916161,1948,1949,1949,1948,495
20230703,131100,1626951825,1949,1949,1949,1949,144
20230703,131000,1626671169,1949,1947,1949,1947,159
20230703,130900,1626361348,1948,1948,1949,1946,1334
20230703,130800,1623763894,1948,1947,1948,1947,365
20230703,130700,1623052904,1948,1948,1949,1947,296
20230703,130600,1622476297,1948,1949,1949,1947,747
20230703,130500,1621020610,1949,1949,1950,1946,533
20230703,130400,1619981488,1946,1950,1950,1946,315
20230703,130300,1619367798,1950,1952,1952,1949,2483
20230703,130200,1614526708,1952,1952,1952,1952,60
20230703,130100,1614409588,1952,1952,1952,1952,295
20230703,130000,1613833748,1951,1953,1953,1951,535
20230703,125900,1612789900,1953,1953,1953,1953,24
20230703,125800,1612743028,1951,1953,1953,1951,104
20230703,125700,1612539924,1954,1954,1954,1949,8066
20230703,125600,1596796288,1954,1954,1954,1954,0
20230703,125500,1596796288,1954,1951,1954,1951,361
20230703,125400,1596091868,1952,1951,1952,1951,23
20230703,125300,1596046973,1954,1954,1954,1950,166
20230703,125200,1595722613,1954,1957,1957,1944,782
20230703,125100,1594201458,1957,1955,1957,1955,26
20230703,125000,1594150580,1945,1947,1958,1944,8662
20230703,124900,1577298981,1947,1959,1959,1947,13186
20230703,124800,1551607788,1959,1958,1960,1955,70
20230703,124700,1551470707,1959,1959,1959,1959,22
20230703,124600,1551427609,1960,1959,1960,1954,206
20230703,124500,1551024540,1960,1958,1960,1955,907
20230703,124400,1549250484,1958,1962,1962,1958,1637
20230703,124300,1546042644,1962,1958,1962,1958,6749
20230703,124200,1532827220,1958,1961,1961,1958,1346
20230703,124100,1530187790,1961,1960,1962,1960,267
20230703,124000,1529664447,1962,1960,1963,1960,1716
20230703,123900,1526300145,1961,1959,1961,1957,854
20230703,123800,1524627051,1959,1954,1959,1954,592
20230703,123700,1523469604,1955,1954,1955,1954,871
20230703,123600,1521767640,1954,1952,1954,1949,7604
20230703,123500,1506937984,1954,1953,1954,1951,6207
20230703,123400,1494822050,1954,1954,1954,1954,946
20230703,123300,1492973566,1960,1960,1960,1950,10258
20230703,123200,1472939383,1961,1961,1961,1961,21
20230703,123100,1472898202,1961,1961,1961,1960,247
20230703,123000,1472414046,1961,1960,1961,1957,900
20230703,122900,1470651194,1960,1965,1966,1960,3444
20230703,122800,1463897128,1966,1966,1966,1961,1894
20230703,122700,1460178130,1970,1971,1971,1966,7232
20230703,122600,1445938582,1975,1979,1979,1970,2989
20230703,122500,1440028809,1979,1972,1983,1968,10025
20230703,122400,1420228882,1972,1973,1977,1972,8562
20230703,122300,1403314649,1973,1976,1977,1973,4725
20230703,122200,1393982055,1976,1969,1977,1969,12820
20230703,122100,1368703383,1968,1969,1970,1968,7450
20230703,122000,1354034723,1969,1965,1969,1965,7282
20230703,121900,1339712752,1966,1967,1967,1964,1259
20230703,121800,1337239555,1966,1965,1966,1965,1910
20230703,121700,1333484851,1965,1965,1965,1965,927
20230703,121600,1331663296,1965,1960,1965,1960,1530
20230703,121500,1328662406,1960,1955,1960,1955,5055
20230703,121400,1318770722,1955,1955,1956,1950,4575
20230703,121300,1309846402,1956,1956,1956,1948,9963
20230703,121200,1290417841,1956,1954,1956,1953,836
20230703,121100,1288784009,1954,1957,1957,1954,2178
20230703,121000,1284525446,1958,1958,1960,1955,7788
20230703,120900,1269283598,1960,1963,1963,1956,6490
20230703,120800,1256563770,1965,1965,1965,1961,6948
20230703,120700,1242933611,1966,1963,1967,1963,961
20230703,120600,1241045155,1963,1967,1968,1962,6950
20230703,120500,1227382189,1967,1960,1967,1960,8727
20230703,120400,1210243603,1961,1959,1961,1956,5613
20230703,120300,1199243448,1959,1955,1960,1955,5748
20230703,120200,1187987909,1955,1947,1955,1947,8061
20230703,120100,1172244497,1950,1946,1950,1946,3389
20230703,120000,1165641677,1947,1947,1947,1947,200
20230703,115900,1165252277,1948,1949,1949,1947,947
20230703,115800,1163407489,1947,1947,1948,1947,774
20230703,115700,1161899938,1948,1945,1948,1945,715
20230703,115600,1160507487,1947,1947,1947,1945,1073
20230703,115500,1158420034,1947,1948,1948,1947,177
20230703,115400,1158075366,1948,1949,1949,1948,871
20230703,115300,1156378501,1950,1949,1951,1949,966
20230703,115200,1154495546,1950,1951,1952,1950,519
20230703,115100,1153483016,1953,1953,1953,1951,415
20230703,115000,1152672861,1953,1949,1953,1949,456
20230703,114900,1151782717,1951,1953,1953,1948,969
20230703,114800,1149893623,1945,1947,1953,1942,10760
20230703,114700,1128913210,1949,1949,1949,1948,348
20230703,114600,1128235177,1949,1950,1950,1948,1104
20230703,114500,1126082886,1950,1948,1950,1945,6983
20230703,114400,1112472364,1949,1945,1949,1945,3412
20230703,114300,1105825044,1947,1942,1947,1942,8364
20230703,114200,1089560312,1943,1944,1944,1942,1677
20230703,114100,1086301264,1944,1939,1944,1938,4421
20230703,114000,1077720075,1939,1935,1939,1935,2267
20230703,113900,1073328102,1937,1930,1937,1930,1736
20230703,113800,1069970246,1934,1929,1934,1929,2902
20230703,113700,1064368651,1930,1928,1930,1928,37
20230703,113600,1064297255,1930,1927,1930,1926,2867
20230703,113500,1058774023,1927,1927,1930,1927,211
20230703,113400,1058366816,1929,1928,1929,1927,2510
20230703,113300,1053528950,1929,1928,1929,1928,29
20230703,113200,1053473014,1930,1928,1930,1928,28
20230703,113100,1053418984,1930,1930,1930,1928,528
20230703,113000,1052399955,1930,1937,1937,1930,4456
20230703,112900,1043793106,1937,1935,1937,1935,18
20230703,112800,1043758242,1937,1935,1938,1935,62
20230703,112700,1043638150,1938,1935,1938,1935,21
20230703,112600,1043597458,1938,1935,1938,1935,759
20230703,112500,1042126519,1938,1935,1938,1935,395
20230703,112400,1041361323,1937,1934,1938,1934,114
20230703,112300,1041140629,1938,1934,1938,1934,92
20230703,112200,1040962352,1934,1937,1937,1934,2376
20230703,112100,1036363582,1937,1938,1938,1937,524
20230703,112000,1035348578,1937,1937,1938,1937,759
20230703,111900,1033878111,1937,1937,1938,1936,4001
20230703,111800,1026125668,1936,1937,1938,1936,5906
20230703,111700,1014683482,1936,1937,1937,1936,436
20230703,111600,1013838952,1935,1934,1937,1934,6726
20230703,111500,1000818348,1934,1933,1934,1927,2519
20230703,111400,995950917,1932,1932,1934,1931,4594
20230703,111300,987075522,1931,1931,1932,1931,458
20230703,111200,986191080,1930,1931,1931,1926,1168
20230703,111100,983939054,1930,1931,1932,1930,387
20230703,111000,983191486,1931,1927,1932,1927,6271
20230703,110900,971090324,1925,1927,1927,1925,994
20230703,110800,969174888,1927,1928,1930,1927,1541
20230703,110700,966202479,1928,1929,1929,1928,27
20230703,110600,966150407,1928,1930,1930,1928,90
20230703,110500,965976802,1928,1926,1930,1926,8232
20230703,110400,950093608,1924,1922,1926,1922,2886
20230703,110300,944543936,1921,1922,1922,1920,118
20230703,110200,944317241,1921,1922,1922,1921,1407
20230703,110100,941614392,1921,1922,1922,1921,1978
20230703,110000,937812677,1921,1922,1922,1921,1381
20230703,105900,935158414,1919,1922,1922,1919,565
20230703,105800,934072937,1919,1922,1922,1919,16
20230703,105700,934042188,1919,1923,1923,1919,18
20230703,105600,934007585,1918,1923,1923,1917,2244
20230703,105500,929705443,1916,1918,1922,1916,3582
20230703,105400,922823571,1922,1922,1922,1918,26
20230703,105300,922773641,1922,1922,1922,1918,1317
20230703,105200,920245453,1920,1923,1923,1920,15
20230703,105100,920216624,1920,1920,1923,1920,154
20230703,105000,919920938,1920,1920,1920,1919,126
20230703,104900,919679021,1920,1920,1920,1919,1647
20230703,104800,916518182,1919,1920,1920,1919,157
20230703,104700,916216818,1919,1923,1923,1919,1435
20230703,104600,913461577,1920,1920,1923,1920,184
20230703,104500,913108153,1920,1923,1923,1920,68
20230703,104400,912977450,1922,1927,1927,1922,215
20230703,104300,912563954,1923,1927,1927,1923,14
20230703,104200,912536980,1924,1927,1927,1924,26
20230703,104100,912486881,1924,1926,1929,1922,6159
20230703,104000,900612849,1926,1921,1926,1921,1559
20230703,103900,897616452,1921,1917,1921,1914,2939
20230703,103800,891981694,1917,1920,1920,1916,2017
20230703,103700,888114560,1918,1918,1920,1918,1437
20230703,103600,885358111,1917,1918,1919,1917,1202
20230703,103500,883052603,1918,1918,1919,1918,2527
20230703,103400,878205805,1918,1919,1920,1918,1528
20230703,103300,875273557,1919,1921,1921,1919,17
20230703,103200,875240906,1919,1921,1921,1919,363
20230703,103100,874544279,1919,1922,1922,1918,1560
20230703,103000,871551962,1918,1922,1922,1918,5038
20230703,102900,861881706,1921,1922,1922,1921,13
20230703,102800,861856721,1920,1922,1922,1920,13
20230703,102700,861831737,1920,1920,1922,1920,283
20230703,102600,861288335,1920,1922,1922,1920,434
20230703,102500,860454289,1922,1923,1923,1922,23
20230703,102400,860410061,1922,1926,1926,1922,32
20230703,102300,860348486,1923,1924,1926,1923,195
20230703,102200,859973186,1924,1920,1924,1920,10814
20230703,102100,839191758,1920,1919,1920,1918,2255
20230703,102000,834864597,1918,1920,1920,1918,632
20230703,101900,833652386,1920,1920,1920,1917,73
20230703,101800,833512253,1920,1918,1921,1915,6266
20230703,101700,821498228,1918,1918,1921,1918,299
20230703,101600,820924610,1921,1920,1922,1918,1303
20230703,101500,818424090,1922,1919,1923,1919,244
20230703,101400,817955735,1922,1919,1922,1919,761
20230703,101300,816493917,1921,1919,1921,1919,312
20230703,101200,815894779,1918,1921,1921,1917,1195
20230703,101100,813601931,1920,1922,1922,1920,516
20230703,101000,812610694,1921,1924,1924,1921,187
20230703,100900,812251412,1924,1923,1924,1921,91
20230703,100800,812076361,1924,1920,1925,1918,1745
20230703,100700,808727453,1919,1926,1926,1919,8230
20230703,100600,792909476,1927,1930,1930,1926,448
20230703,100500,792046094,1927,1925,1930,1925,248
20230703,100400,791568139,1925,1930,1930,1924,4292
20230703,100300,783309882,1930,1922,1930,1922,1853
20230703,100200,779746564,1922,1930,1930,1922,3432
20230703,100100,773146729,1932,1922,1932,1922,6550
20230703,100000,760550428,1922,1922,1922,1921,100
20230703,095900,760358313,1922,1922,1922,1921,166
20230703,095800,760039412,1922,1921,1922,1921,411
20230703,095700,759249834,1922,1921,1922,1921,84
20230703,095600,759088469,1920,1922,1922,1920,45
20230703,095500,759001981,1922,1922,1922,1918,135
20230703,095400,758742519,1922,1922,1922,1918,27
20230703,095300,758690640,1922,1921,1922,1918,367
20230703,095200,757986312,1922,1922,1922,1919,1268
20230703,095100,755551820,1920,1922,1922,1920,11
20230703,095000,755530680,1922,1922,1924,1920,45
20230703,094900,755444170,1924,1924,1924,1920,340
20230703,094800,754790014,1924,1924,1924,1919,57
20230703,094700,754680351,1924,1917,1925,1912,10754
20230703,094600,734072833,1919,1924,1924,1917,5442
20230703,094500,723622347,1924,1928,1928,1922,4949
20230703,094400,714104955,1930,1931,1931,1925,249
20230703,094300,713624262,1931,1932,1932,1925,885
20230703,094200,711918557,1932,1932,1932,1925,132
20230703,094100,711663550,1932,1935,1935,1925,282
20230703,094000,711118517,1935,1934,1936,1922,2383
20230703,093900,706532196,1925,1923,1929,1920,6259
20230703,093800,694492434,1923,1928,1929,1922,4063
20230703,093700,686665443,1929,1922,1929,1922,271
20230703,093600,686143001,1928,1928,1928,1921,12
20230703,093500,686119872,1928,1922,1928,1920,543
20230703,093400,685076752,1922,1922,1923,1921,783
20230703,093300,683571707,1922,1924,1928,1922,1548
20230703,093200,680595516,1924,1923,1929,1923,3054
20230703,093100,674719691,1923,1933,1933,1923,605
20230703,093000,673550236,1933,1933,1933,1922,1717
20230703,092900,670244460,1933,1932,1933,1931,2819
20230703,092800,664798741,1933,1935,1935,1932,579
20230703,092700,663679430,1935,1932,1936,1931,6850
20230703,092600,650438551,1932,1932,1932,1930,2114
20230703,092500,646356307,1932,1930,1932,1930,925
20230703,092400,644570680,1932,1927,1932,1926,1808
20230703,092300,641083714,1927,1924,1927,1924,1842
20230703,092200,637536252,1925,1925,1925,1922,64
20230703,092100,637413100,1921,1920,1924,1917,1530
20230703,092000,634474583,1915,1922,1922,1915,6858
20230703,091900,621319317,1924,1926,1926,1921,313
20230703,091800,620717958,1926,1922,1926,1920,831
20230703,091700,619120433,1927,1921,1929,1920,3752
20230703,091600,611910421,1921,1933,1933,1917,6819
20230703,091500,598824395,1933,1925,1935,1922,5466
20230703,091400,588303007,1935,1940,1940,1925,3675
20230703,091300,581210641,1941,1944,1944,1929,14744
20230703,091200,552704436,1938,1946,1946,1937,14731
20230703,091100,524103964,1946,1946,1946,1940,3039
20230703,091000,518193488,1947,1947,1947,1942,6743
20230703,090900,505094470,1942,1949,1949,1940,3969
20230703,090800,497360392,1949,1939,1950,1939,15966
20230703,090700,466280556,1940,1947,1949,1939,5482
20230703,090600,455620887,1942,1943,1965,1939,51787
20230703,090500,354889953,1942,1931,1943,1931,79706
20230703,090400,200678173,1931,1918,1931,1918,3040
20230703,090300,194823567,1918,1924,1924,1911,7005
20230703,090200,181393981,1925,1929,1931,1916,19613
20230703,090100,143589701,1930,1924,1932,1923,31677
20230703,090000,82513741,1923,1910,1924,1910,42842