KissMeData/084440/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193700,510648596,1927,1927,1927,1927,8225
20230911,193600,510648596,1927,1927,1927,1927,0
20230911,193500,510648596,1927,1927,1927,1927,0
20230911,193400,510648596,1927,1927,1927,1927,0
20230911,193300,510648596,1927,1927,1927,1927,0
20230911,193200,510648596,1927,1927,1927,1927,0
20230911,193100,510648596,1927,1927,1927,1927,0
20230911,193000,510648596,1927,1927,1927,1927,0
20230911,192900,510648596,1927,1927,1927,1927,0
20230911,192800,510648596,1927,1927,1927,1927,0
20230911,192700,510648596,1927,1927,1927,1927,0
20230911,192600,510648596,1927,1927,1927,1927,0
20230911,192500,510648596,1927,1927,1927,1927,0
20230911,192400,510648596,1927,1927,1927,1927,0
20230911,192300,510648596,1927,1927,1927,1927,0
20230911,192200,510648596,1927,1927,1927,1927,0
20230911,192100,510648596,1927,1927,1927,1927,0
20230911,192000,510648596,1927,1927,1927,1927,0
20230911,191900,510648596,1927,1927,1927,1927,0
20230911,191800,510648596,1927,1927,1927,1927,0
20230911,191700,510648596,1927,1927,1927,1927,0
20230911,191600,510648596,1927,1927,1927,1927,0
20230911,191500,510648596,1927,1927,1927,1927,0
20230911,191400,510648596,1927,1927,1927,1927,0
20230911,191300,510648596,1927,1927,1927,1927,0
20230911,191200,510648596,1927,1927,1927,1927,0
20230911,191100,510648596,1927,1927,1927,1927,0
20230911,191000,510648596,1927,1927,1927,1927,0
20230911,190900,510648596,1927,1927,1927,1927,0
20230911,190800,510648596,1927,1927,1927,1927,0
20230911,190700,510648596,1927,1927,1927,1927,8225
20230911,190600,510648596,1927,1927,1927,1927,0
20230911,190500,510648596,1927,1927,1927,1927,0
20230911,190400,510648596,1927,1927,1927,1927,0
20230911,190300,510648596,1927,1927,1927,1927,0
20230911,190200,510648596,1927,1927,1927,1927,0
20230911,190100,510648596,1927,1927,1927,1927,0
20230911,190000,510648596,1927,1927,1927,1927,0
20230911,185900,510648596,1927,1927,1927,1927,0
20230911,185800,510648596,1927,1927,1927,1927,0
20230911,185700,510648596,1927,1927,1927,1927,0
20230911,185600,510648596,1927,1927,1927,1927,0
20230911,185500,510648596,1927,1927,1927,1927,0
20230911,185400,510648596,1927,1927,1927,1927,0
20230911,185300,510648596,1927,1927,1927,1927,0
20230911,185200,510648596,1927,1927,1927,1927,0
20230911,185100,510648596,1927,1927,1927,1927,0
20230911,185000,510648596,1927,1927,1927,1927,0
20230911,184900,510648596,1927,1927,1927,1927,0
20230911,184800,510648596,1927,1927,1927,1927,0
20230911,184700,510648596,1927,1927,1927,1927,0
20230911,184600,510648596,1927,1927,1927,1927,0
20230911,184500,510648596,1927,1927,1927,1927,0
20230911,184400,510648596,1927,1927,1927,1927,0
20230911,184300,510648596,1927,1927,1927,1927,0
20230911,184200,510648596,1927,1927,1927,1927,0
20230911,184100,510648596,1927,1927,1927,1927,0
20230911,184000,510648596,1927,1927,1927,1927,0
20230911,183900,510648596,1927,1927,1927,1927,0
20230911,183800,510648596,1927,1927,1927,1927,0
20230911,183700,510648596,1927,1927,1927,1927,8225
20230911,183600,510648596,1927,1927,1927,1927,0
20230911,183500,510648596,1927,1927,1927,1927,0
20230911,183400,510648596,1927,1927,1927,1927,0
20230911,183300,510648596,1927,1927,1927,1927,0
20230911,183200,510648596,1927,1927,1927,1927,0
20230911,183100,510648596,1927,1927,1927,1927,0
20230911,183000,510648596,1927,1927,1927,1927,0
20230911,182900,510648596,1927,1927,1927,1927,0
20230911,182800,510648596,1927,1927,1927,1927,0
20230911,182700,510648596,1927,1927,1927,1927,0
20230911,182600,510648596,1927,1927,1927,1927,0
20230911,182500,510648596,1927,1927,1927,1927,0
20230911,182400,510648596,1927,1927,1927,1927,0
20230911,182300,510648596,1927,1927,1927,1927,0
20230911,182200,510648596,1927,1927,1927,1927,0
20230911,182100,510648596,1927,1927,1927,1927,0
20230911,182000,510648596,1927,1927,1927,1927,0
20230911,181900,510648596,1927,1927,1927,1927,0
20230911,181800,510648596,1927,1927,1927,1927,0
20230911,181700,510648596,1927,1927,1927,1927,0
20230911,181600,510648596,1927,1927,1927,1927,0
20230911,181500,510648596,1927,1927,1927,1927,0
20230911,181400,510648596,1927,1927,1927,1927,0
20230911,181300,510648596,1927,1927,1927,1927,0
20230911,181200,510648596,1927,1927,1927,1927,0
20230911,181100,510648596,1927,1927,1927,1927,0
20230911,181000,510648596,1927,1927,1927,1927,0
20230911,180900,510648596,1927,1927,1927,1927,0
20230911,180800,510648596,1927,1927,1927,1927,0
20230911,180700,510648596,1927,1927,1927,1927,8225
20230911,180600,510648596,1927,1927,1927,1927,0
20230911,180500,510648596,1927,1927,1927,1927,0
20230911,180400,510648596,1927,1927,1927,1927,0
20230911,180300,510648596,1927,1927,1927,1927,0
20230911,180200,510648596,1927,1927,1927,1927,0
20230911,180100,510648596,1927,1927,1927,1927,0
20230911,180000,510648596,1927,1927,1927,1927,0
20230911,175900,510648596,1927,1927,1927,1927,0
20230911,175800,510648596,1927,1927,1927,1927,0
20230911,175700,510648596,1927,1927,1927,1927,0
20230911,175600,510648596,1927,1927,1927,1927,0
20230911,175500,510648596,1927,1927,1927,1927,0
20230911,175400,510648596,1927,1927,1927,1927,0
20230911,175300,510648596,1927,1927,1927,1927,0
20230911,175200,510648596,1927,1927,1927,1927,0
20230911,175100,510648596,1927,1927,1927,1927,0
20230911,175000,510648596,1927,1927,1927,1927,0
20230911,174900,510648596,1927,1927,1927,1927,0
20230911,174800,510648596,1927,1927,1927,1927,0
20230911,174700,510648596,1927,1927,1927,1927,0
20230911,174600,510648596,1927,1927,1927,1927,0
20230911,174500,510648596,1927,1927,1927,1927,0
20230911,174400,510648596,1927,1927,1927,1927,0
20230911,174300,510648596,1927,1927,1927,1927,0
20230911,174200,510648596,1927,1927,1927,1927,0
20230911,174100,510648596,1927,1927,1927,1927,0
20230911,174000,510648596,1927,1927,1927,1927,0
20230911,173900,510648596,1927,1927,1927,1927,0
20230911,173800,510648596,1927,1927,1927,1927,0
20230911,173700,510648596,1927,1927,1927,1927,8225
20230911,173600,510648596,1927,1927,1927,1927,0
20230911,173500,510648596,1927,1927,1927,1927,0
20230911,173400,510648596,1927,1927,1927,1927,0
20230911,173300,510648596,1927,1927,1927,1927,0
20230911,173200,510648596,1927,1927,1927,1927,0
20230911,173100,510648596,1927,1927,1927,1927,0
20230911,173000,510648596,1927,1927,1927,1927,0
20230911,172900,510648596,1927,1927,1927,1927,0
20230911,172800,510648596,1927,1927,1927,1927,0
20230911,172700,510648596,1927,1927,1927,1927,0
20230911,172600,510648596,1927,1927,1927,1927,0
20230911,172500,510648596,1927,1927,1927,1927,0
20230911,172400,510648596,1927,1927,1927,1927,0
20230911,172300,510648596,1927,1927,1927,1927,0
20230911,172200,510648596,1927,1927,1927,1927,0
20230911,172100,510648596,1927,1927,1927,1927,0
20230911,172000,510648596,1927,1927,1927,1927,0
20230911,171900,510648596,1927,1927,1927,1927,0
20230911,171800,510648596,1927,1927,1927,1927,0
20230911,171700,510648596,1927,1927,1927,1927,0
20230911,171600,510648596,1927,1927,1927,1927,0
20230911,171500,510648596,1927,1927,1927,1927,0
20230911,171400,510648596,1927,1927,1927,1927,0
20230911,171300,510648596,1927,1927,1927,1927,0
20230911,171200,510648596,1927,1927,1927,1927,0
20230911,171100,510648596,1927,1927,1927,1927,0
20230911,171000,510648596,1927,1927,1927,1927,0
20230911,170900,510648596,1927,1927,1927,1927,0
20230911,170800,510648596,1927,1927,1927,1927,0
20230911,170700,510648596,1927,1927,1927,1927,8225
20230911,170600,510648596,1927,1927,1927,1927,0
20230911,170500,510648596,1927,1927,1927,1927,0
20230911,170400,510648596,1927,1927,1927,1927,0
20230911,170300,510648596,1927,1927,1927,1927,0
20230911,170200,510648596,1927,1927,1927,1927,0
20230911,170100,510648596,1927,1927,1927,1927,0
20230911,170000,510648596,1927,1927,1927,1927,0
20230911,165900,510648596,1927,1927,1927,1927,0
20230911,165800,510648596,1927,1927,1927,1927,0
20230911,165700,510648596,1927,1927,1927,1927,0
20230911,165600,510648596,1927,1927,1927,1927,0
20230911,165500,510648596,1927,1927,1927,1927,0
20230911,165400,510648596,1927,1927,1927,1927,0
20230911,165300,510648596,1927,1927,1927,1927,0
20230911,165200,510648596,1927,1927,1927,1927,0
20230911,165100,510648596,1927,1927,1927,1927,0
20230911,165000,510648596,1927,1927,1927,1927,0
20230911,164900,510648596,1927,1927,1927,1927,0
20230911,164800,510648596,1927,1927,1927,1927,0
20230911,164700,510648596,1927,1927,1927,1927,0
20230911,164600,510648596,1927,1927,1927,1927,0
20230911,164500,510648596,1927,1927,1927,1927,0
20230911,164400,510648596,1927,1927,1927,1927,0
20230911,164300,510648596,1927,1927,1927,1927,0
20230911,164200,510648596,1927,1927,1927,1927,0
20230911,164100,510648596,1927,1927,1927,1927,0
20230911,164000,510648596,1927,1927,1927,1927,0
20230911,163900,510648596,1927,1927,1927,1927,0
20230911,163800,510648596,1927,1927,1927,1927,0
20230911,163700,510648596,1927,1927,1927,1927,8225
20230911,163600,510648596,1927,1927,1927,1927,0
20230911,163500,510648596,1927,1927,1927,1927,0
20230911,163400,510648596,1927,1927,1927,1927,0
20230911,163300,510648596,1927,1927,1927,1927,0
20230911,163200,510648596,1927,1927,1927,1927,0
20230911,163100,510648596,1927,1927,1927,1927,0
20230911,163000,510648596,1927,1927,1927,1927,0
20230911,162900,510648596,1927,1927,1927,1927,0
20230911,162800,510648596,1927,1927,1927,1927,0
20230911,162700,510648596,1927,1927,1927,1927,0
20230911,162600,510648596,1927,1927,1927,1927,0
20230911,162500,510648596,1927,1927,1927,1927,0
20230911,162400,510648596,1927,1927,1927,1927,0
20230911,162300,510648596,1927,1927,1927,1927,0
20230911,162200,510648596,1927,1927,1927,1927,0
20230911,162100,510648596,1927,1927,1927,1927,0
20230911,162000,510648596,1927,1927,1927,1927,0
20230911,161900,510648596,1927,1927,1927,1927,0
20230911,161800,510648596,1927,1927,1927,1927,0
20230911,161700,510648596,1927,1927,1927,1927,0
20230911,161600,510648596,1927,1927,1927,1927,0
20230911,161500,510648596,1927,1927,1927,1927,0
20230911,161400,510648596,1927,1927,1927,1927,0
20230911,161300,510648596,1927,1927,1927,1927,0
20230911,161200,510648596,1927,1927,1927,1927,0
20230911,161100,510648596,1927,1927,1927,1927,0
20230911,161000,510648596,1927,1927,1927,1927,0
20230911,160900,510648596,1927,1927,1927,1927,0
20230911,160800,510648596,1927,1927,1927,1927,0
20230911,160700,510648596,1927,1927,1927,1927,8225
20230911,160600,510648596,1927,1927,1927,1927,0
20230911,160500,510648596,1927,1927,1927,1927,0
20230911,160400,510648596,1927,1927,1927,1927,0
20230911,160300,510648596,1927,1927,1927,1927,0
20230911,160200,510648596,1927,1927,1927,1927,0
20230911,160100,510648596,1927,1927,1927,1927,0
20230911,160000,510648596,1927,1927,1927,1927,0
20230911,155900,510648596,1927,1927,1927,1927,0
20230911,155800,510648596,1927,1927,1927,1927,0
20230911,155700,510648596,1927,1927,1927,1927,0
20230911,155600,510648596,1927,1927,1927,1927,0
20230911,155500,510648596,1927,1927,1927,1927,0
20230911,155400,510648596,1927,1927,1927,1927,0
20230911,155300,510648596,1927,1927,1927,1927,0
20230911,155200,510648596,1927,1927,1927,1927,0
20230911,155100,510648596,1927,1927,1927,1927,0
20230911,155000,510648596,1927,1927,1927,1927,0
20230911,154900,510648596,1927,1927,1927,1927,0
20230911,154800,510648596,1927,1927,1927,1927,0
20230911,154700,510648596,1927,1927,1927,1927,0
20230911,154600,510648596,1927,1927,1927,1927,0
20230911,154500,510648596,1927,1927,1927,1927,0
20230911,154400,510648596,1927,1927,1927,1927,0
20230911,154300,510648596,1927,1927,1927,1927,0
20230911,154200,510648596,1927,1927,1927,1927,0
20230911,154100,510648596,1927,1927,1927,1927,0
20230911,154000,510648596,1927,1927,1927,1927,0
20230911,153900,510648596,1927,1927,1927,1927,0
20230911,153800,510648596,1927,1927,1927,1927,0
20230911,153700,510648596,1927,1927,1927,1927,8225
20230911,153600,510648596,1927,1927,1927,1927,0
20230911,153500,510648596,1927,1927,1927,1927,0
20230911,153400,510648596,1927,1927,1927,1927,0
20230911,153300,510648596,1927,1927,1927,1927,0
20230911,153200,510648596,1927,1927,1927,1927,0
20230911,153100,510648596,1927,1927,1927,1927,0
20230911,153000,510648596,1927,1927,1927,1927,8225
20230911,152900,494799021,1926,1926,1926,1926,0
20230911,152800,494799021,1926,1926,1926,1926,0
20230911,152700,494799021,1926,1926,1926,1926,0
20230911,152600,494799021,1926,1926,1926,1926,0
20230911,152500,494799021,1926,1926,1926,1926,0
20230911,152400,494799021,1926,1926,1926,1926,0
20230911,152300,494799021,1926,1926,1926,1926,0
20230911,152200,494799021,1926,1926,1926,1926,0
20230911,152100,494799021,1926,1926,1926,1926,0
20230911,152000,494799021,1926,1926,1926,1926,0
20230911,151900,494799021,1926,1915,1926,1915,2
20230911,151800,494795180,1920,1920,1920,1920,1
20230911,151700,494793260,1928,1915,1928,1915,2
20230911,151600,494789417,1928,1928,1928,1928,383
20230911,151500,494050993,1915,1915,1915,1915,0
20230911,151400,494050993,1915,1928,1928,1915,2
20230911,151300,494047150,1926,1926,1926,1926,1
20230911,151200,494045224,1912,1913,1918,1912,1001
20230911,151100,492130888,1919,1914,1919,1913,1407
20230911,151000,489437886,1914,1915,1915,1914,241
20230911,150900,488976572,1915,1915,1915,1915,924
20230911,150800,487207112,1920,1920,1920,1920,1
20230911,150700,487205192,1915,1928,1928,1915,16096
20230911,150600,456375668,1929,1929,1929,1929,6
20230911,150500,456364094,1929,1930,1930,1929,104
20230911,150400,456163477,1935,1935,1935,1935,1
20230911,150300,456161542,1936,1936,1936,1928,296
20230911,150200,455588494,1936,1928,1936,1928,27
20230911,150100,455536430,1928,1928,1928,1928,72
20230911,150000,455397614,1928,1937,1937,1928,253
20230911,145900,454907571,1937,1937,1937,1937,40
20230911,145800,454830091,1937,1937,1937,1937,85
20230911,145700,454665446,1937,1928,1937,1928,92
20230911,145600,454487251,1937,1938,1938,1928,573
20230911,145500,453379568,1938,1946,1946,1938,2318
20230911,145400,448886940,1947,1947,1947,1944,101
20230911,145300,448690362,1947,1944,1947,1944,270
20230911,145200,448165338,1944,1944,1944,1938,289
20230911,145100,447604722,1944,1944,1944,1944,230
20230911,145000,447157602,1944,1944,1944,1944,281
20230911,144900,446611338,1943,1944,1944,1942,467
20230911,144800,445704107,1944,1943,1944,1943,345
20230911,144700,445033666,1944,1943,1944,1943,300
20230911,144600,444450728,1942,1942,1942,1941,386
20230911,144500,443701119,1942,1942,1942,1941,89
20230911,144400,443528283,1942,1942,1943,1942,256
20230911,144300,443031093,1942,1939,1942,1939,115
20230911,144200,442807922,1938,1938,1938,1938,13
20230911,144100,442782728,1937,1937,1937,1937,31
20230911,144000,442722681,1937,1937,1938,1937,338
20230911,143900,442067724,1937,1935,1937,1935,170
20230911,143800,441738598,1934,1935,1935,1934,48
20230911,143700,441645731,1931,1929,1931,1929,59
20230911,143600,441531812,1929,1928,1934,1928,176
20230911,143500,441192264,1926,1926,1926,1926,12
20230911,143400,441169152,1926,1926,1926,1926,69
20230911,143300,441036258,1926,1936,1936,1926,926
20230911,143200,439249665,1936,1937,1937,1936,342
20230911,143100,438587275,1937,1937,1937,1937,1
20230911,143000,438585338,1928,1928,1928,1928,0
20230911,142900,438585338,1928,1926,1928,1925,1004
20230911,142800,436650406,1925,1925,1925,1925,20
20230911,142700,436611906,1925,1925,1925,1924,669
20230911,142600,435324083,1925,1926,1926,1925,305
20230911,142500,434736758,1928,1928,1928,1928,0
20230911,142400,434736758,1928,1915,1942,1915,5
20230911,142300,434727130,1913,1944,1944,1910,3803
20230911,142200,427422641,1944,1944,1944,1943,257
20230911,142100,426923090,1945,1945,1945,1944,216
20230911,142000,426503085,1943,1945,1945,1943,351
20230911,141900,425820451,1938,1938,1938,1938,2
20230911,141800,425816575,1936,1945,1945,1936,372
20230911,141700,425095128,1946,1946,1946,1937,3
20230911,141600,425089299,1940,1946,1946,1940,3362
20230911,141500,418557993,1946,1947,1947,1946,66
20230911,141400,418429525,1947,1946,1947,1945,91
20230911,141300,418252427,1947,1947,1947,1947,73
20230911,141200,418110296,1947,1947,1947,1947,202
20230911,141100,417717002,1948,1948,1948,1948,0
20230911,141000,417717002,1948,1949,1949,1948,202
20230911,140900,417323306,1949,1941,1949,1941,213
20230911,140800,416909585,1941,1949,1949,1941,2444
20230911,140700,412163723,1952,1953,1953,1949,2574
20230911,140600,407144065,1953,1952,1955,1952,295
20230911,140500,406567582,1954,1955,1955,1954,296
20230911,140400,405989120,1955,1955,1956,1955,174
20230911,140300,405648918,1955,1956,1956,1953,599
20230911,140200,404478457,1950,1956,1956,1950,1134
20230911,140100,402265675,1957,1955,1957,1955,334
20230911,140000,401612606,1956,1957,1957,1956,101
20230911,135900,401414976,1957,1958,1958,1957,271
20230911,135800,400884396,1958,1957,1958,1957,240
20230911,135700,400414676,1958,1957,1958,1957,231
20230911,135600,399962388,1958,1958,1958,1958,567
20230911,135500,398852202,1958,1956,1958,1956,330
20230911,135400,398206111,1957,1957,1957,1957,88
20230911,135300,398033895,1957,1957,1957,1957,73
20230911,135200,397891034,1957,1958,1958,1957,252
20230911,135100,397397833,1958,1958,1958,1958,280
20230911,135000,396849593,1958,1957,1958,1957,87
20230911,134900,396679267,1958,1957,1958,1957,234
20230911,134800,396221238,1957,1957,1957,1957,71
20230911,134700,396082291,1957,1956,1957,1956,70
20230911,134600,395945331,1956,1956,1956,1956,1713
20230911,134500,392594703,1956,1956,1956,1956,263
20230911,134400,392080275,1956,1956,1956,1956,71
20230911,134300,391941399,1956,1956,1956,1956,70
20230911,134200,391804479,1956,1956,1956,1956,293
20230911,134100,391231371,1956,1956,1956,1956,30
20230911,134000,391172691,1956,1956,1956,1955,85
20230911,133900,391006451,1956,1954,1956,1954,231
20230911,133800,390554617,1954,1953,1954,1953,139
20230911,133700,390283119,1954,1954,1954,1954,69
20230911,133600,390148293,1954,1954,1954,1954,141
20230911,133500,389872779,1954,1955,1955,1954,408
20230911,133400,389075509,1953,1957,1957,1953,273
20230911,133300,388541877,1957,1957,1957,1957,1
20230911,133200,388539920,1956,1957,1957,1956,299
20230911,133100,387954810,1957,1959,1961,1957,611
20230911,133000,386757760,1957,1957,1957,1957,660
20230911,132900,385466140,1957,1955,1957,1955,241
20230911,132800,384994822,1955,1957,1957,1955,155
20230911,132700,384691713,1957,1957,1957,1957,77
20230911,132600,384541024,1957,1957,1957,1957,64
20230911,132500,384415776,1957,1957,1957,1957,274
20230911,132400,383879558,1956,1956,1956,1956,312
20230911,132300,383269286,1956,1955,1956,1955,566
20230911,132200,382162690,1956,1955,1956,1955,471
20230911,132100,381241654,1955,1956,1956,1955,543
20230911,132000,380180009,1956,1957,1957,1956,84
20230911,131900,380015643,1957,1959,1959,1957,275
20230911,131800,379477466,1955,1958,1958,1955,500
20230911,131700,378499801,1959,1959,1959,1959,246
20230911,131600,378017887,1959,1959,1959,1959,1105
20230911,131500,375853192,1959,1959,1959,1959,519
20230911,131400,374836471,1959,1959,1959,1959,231
20230911,131300,374383942,1951,1951,1951,1951,0
20230911,131200,374383942,1951,1958,1958,1951,936
20230911,131100,372553342,1959,1959,1959,1959,52
20230911,131000,372451474,1959,1959,1960,1959,606
20230911,130900,371263951,1960,1960,1960,1960,229
20230911,130800,370815111,1958,1958,1958,1958,43
20230911,130700,370730917,1958,1958,1958,1957,77
20230911,130600,370580152,1958,1958,1958,1957,247
20230911,130500,370096551,1958,1959,1959,1958,321
20230911,130400,369467833,1959,1960,1960,1959,195
20230911,130300,369085723,1960,1961,1961,1960,132
20230911,130200,368826902,1959,1959,1959,1959,163
20230911,130100,368507585,1958,1959,1959,1958,82
20230911,130000,368346992,1959,1961,1961,1959,110
20230911,125900,368131395,1961,1959,1962,1959,230
20230911,125800,367680181,1958,1958,1958,1958,74
20230911,125700,367535289,1958,1958,1958,1958,76
20230911,125600,367386481,1955,1954,1958,1953,116
20230911,125500,367159822,1953,1952,1953,1952,732
20230911,125400,365730833,1953,1956,1956,1953,177
20230911,125300,365384925,1957,1958,1958,1957,139
20230911,125200,365112834,1959,1961,1961,1959,454
20230911,125100,364222784,1961,1961,1962,1961,582
20230911,125000,363081481,1962,1961,1962,1960,234
20230911,124900,362622746,1962,1962,1962,1962,122
20230911,124800,362383382,1962,1962,1962,1962,1230
20230911,124700,359970122,1962,1957,1962,1957,482
20230911,124600,359025108,1957,1957,1957,1957,2
20230911,124500,359021194,1954,1957,1957,1954,403
20230911,124400,358232811,1957,1959,1959,1957,136
20230911,124300,357966560,1958,1958,1958,1958,65
20230911,124200,357839290,1958,1962,1962,1958,82
20230911,124100,357678614,1959,1960,1961,1959,300
20230911,124000,357090809,1962,1961,1962,1959,102
20230911,123900,356890924,1962,1961,1962,1961,174
20230911,123800,356549541,1960,1959,1960,1959,129
20230911,123700,356296800,1962,1962,1962,1962,3
20230911,123600,356290914,1963,1964,1964,1963,11
20230911,123500,356269311,1964,1961,1964,1945,4365
20230911,123400,347746273,1965,1965,1965,1961,2453
20230911,123300,342935604,1965,1971,1971,1965,1381
20230911,123200,340220580,1972,1970,1976,1970,2483
20230911,123100,335316738,1970,1967,1976,1967,914
20230911,123000,333511213,1977,1978,1978,1967,123
20230911,122900,333268345,1967,1980,1980,1967,31
20230911,122800,333207355,1980,1970,1980,1961,1881
20230911,122700,329510343,1961,1984,1984,1961,6213
20230911,122600,317259036,1985,1968,1985,1968,9660
20230911,122500,298138009,1968,1963,1968,1963,4639
20230911,122400,289021798,1964,1959,1964,1959,2292
20230911,122300,284522816,1959,1956,1959,1946,2982
20230911,122200,278692411,1956,1954,1956,1954,859
20230911,122100,277013378,1954,1954,1954,1954,200
20230911,122000,276622578,1954,1954,1954,1954,1
20230911,121900,276620624,1955,1955,1955,1955,1
20230911,121800,276618669,1955,1955,1955,1955,200
20230911,121700,276227669,1955,1946,1955,1946,22
20230911,121600,276184756,1945,1949,1949,1945,613
20230911,121500,274991171,1949,1950,1950,1949,1248
20230911,121400,272557572,1950,1953,1956,1950,949
20230911,121300,270706597,1950,1955,1955,1950,1557
20230911,121200,267668821,1955,1955,1955,1955,150
20230911,121100,267375571,1956,1956,1956,1956,554
20230911,121000,266291947,1951,1952,1956,1951,6006
20230911,120900,254568195,1952,1952,1953,1952,1031
20230911,120800,252555672,1952,1948,1952,1948,1202
20230911,120700,250211255,1948,1947,1948,1947,894
20230911,120600,248470287,1947,1947,1947,1947,400
20230911,120500,247691487,1947,1945,1947,1945,151
20230911,120400,247397737,1946,1945,1946,1945,418
20230911,120300,246584485,1945,1945,1945,1945,52
20230911,120200,246483345,1945,1945,1945,1945,799
20230911,120100,244929290,1945,1944,1945,1944,146
20230911,120000,244645402,1944,1944,1944,1944,95
20230911,115900,244460722,1944,1944,1944,1944,53
20230911,115800,244357690,1943,1945,1945,1943,335
20230911,115700,243706242,1945,1947,1947,1945,297
20230911,115600,243128228,1947,1947,1947,1947,100
20230911,115500,242933528,1947,1947,1947,1947,11
20230911,115400,242912111,1947,1946,1947,1946,717
20230911,115300,241516625,1946,1946,1946,1946,300
20230911,115200,240932825,1947,1947,1947,1947,2
20230911,115100,240928931,1948,1949,1949,1948,465
20230911,115000,240022851,1949,1936,1950,1935,325
20230911,114900,239393515,1949,1951,1952,1936,3367
20230911,114800,232833090,1951,1935,1951,1935,22678
20230911,114700,188772344,1935,1934,1935,1934,479
20230911,114600,187845827,1934,1933,1934,1932,282
20230911,114500,187300758,1933,1929,1934,1929,3596
20230911,114400,180356643,1929,1928,1929,1928,503
20230911,114300,179386810,1928,1927,1928,1927,665
20230911,114200,178105108,1927,1926,1927,1926,45
20230911,114100,178018394,1927,1927,1927,1927,253
20230911,114000,177530863,1927,1927,1927,1927,102
20230911,113900,177334309,1927,1927,1927,1926,119
20230911,113800,177105006,1928,1928,1928,1928,255
20230911,113700,176613366,1928,1928,1929,1927,245
20230911,113600,176140953,1928,1928,1929,1928,717
20230911,113500,174758364,1928,1923,1928,1923,2594
20230911,113400,169768655,1922,1921,1922,1921,559
20230911,113300,168694414,1921,1919,1921,1919,7
20230911,113200,168680979,1921,1921,1921,1921,91
20230911,113100,168506168,1920,1919,1920,1919,212
20230911,113000,168099163,1919,1919,1919,1919,52
20230911,112900,167999375,1919,1920,1921,1919,1174
20230911,112800,165746008,1920,1920,1920,1920,700
20230911,112700,164402008,1920,1920,1920,1920,140
20230911,112600,164133208,1920,1920,1920,1920,160
20230911,112500,163826008,1921,1921,1921,1920,691
20230911,112400,162498936,1919,1919,1919,1919,192
20230911,112300,162130488,1919,1920,1920,1919,102
20230911,112200,161934697,1918,1919,1919,1918,500
20230911,112100,160975567,1920,1921,1921,1920,367
20230911,112000,160270727,1921,1920,1921,1920,153
20230911,111900,159976865,1921,1921,1921,1921,49
20230911,111800,159882736,1922,1922,1922,1922,244
20230911,111700,159413768,1919,1921,1921,1919,502
20230911,111600,158450289,1919,1919,1919,1919,0
20230911,111500,158450289,1919,1926,1926,1919,207
20230911,111400,158051964,1926,1928,1928,1924,1621
20230911,111300,154929964,1928,1917,1928,1917,6668
20230911,111200,142112318,1917,1914,1917,1914,3634
20230911,111100,135149937,1913,1907,1913,1907,553
20230911,111000,134092226,1906,1906,1906,1906,2
20230911,110900,134088414,1907,1907,1907,1907,370
20230911,110800,133382824,1905,1913,1913,1905,1069
20230911,110700,131341414,1913,1914,1914,1913,423
20230911,110600,130531812,1913,1913,1913,1913,0
20230911,110500,130531812,1913,1913,1914,1913,68
20230911,110400,130401674,1914,1915,1915,1914,337
20230911,110300,129756611,1915,1915,1915,1915,43
20230911,110200,129674266,1916,1915,1916,1915,65
20230911,110100,129549731,1915,1914,1915,1914,255
20230911,110000,129061461,1914,1914,1914,1914,55
20230911,105900,128956191,1913,1916,1916,1913,66
20230911,105800,128829757,1916,1916,1916,1916,191
20230911,105700,128463801,1915,1914,1915,1914,145
20230911,105600,128186227,1915,1916,1916,1915,203
20230911,105500,127797373,1917,1917,1917,1917,53
20230911,105400,127695772,1917,1917,1917,1917,299
20230911,105300,127122589,1918,1917,1918,1917,54
20230911,105200,127019070,1918,1918,1918,1918,0
20230911,105100,127019070,1918,1918,1918,1918,172
20230911,105000,126689174,1918,1918,1918,1913,35
20230911,104900,126622049,1918,1912,1918,1912,5
20230911,104800,126612465,1919,1919,1919,1919,3
20230911,104700,126606708,1909,1920,1920,1909,749
20230911,104600,125173316,1920,1920,1920,1920,0
20230911,104500,125173316,1920,1920,1921,1920,76
20230911,104400,125027395,1921,1921,1921,1912,453
20230911,104300,124158482,1921,1921,1922,1921,664
20230911,104200,122882884,1921,1920,1921,1920,297
20230911,104100,122312444,1921,1922,1922,1919,221
20230911,104000,121887995,1920,1922,1922,1920,342
20230911,103900,121230809,1923,1922,1924,1922,1490
20230911,103800,118366831,1921,1922,1922,1921,196
20230911,103700,117990197,1922,1919,1922,1919,1009
20230911,103600,116053411,1919,1914,1920,1914,4924
20230911,103500,106618304,1913,1913,1913,1913,538
20230911,103400,105589110,1912,1910,1912,1910,869
20230911,103300,103929020,1910,1910,1910,1910,44
20230911,103200,103844980,1909,1910,1911,1909,284
20230911,103100,103302719,1911,1911,1911,1911,302
20230911,103000,102725597,1911,1913,1913,1911,155
20230911,102900,102429231,1910,1910,1910,1910,0
20230911,102800,102429231,1910,1912,1912,1909,404
20230911,102700,101657697,1915,1916,1916,1915,283
20230911,102600,101115549,1916,1916,1916,1916,4
20230911,102500,101107885,1908,1908,1908,1908,0
20230911,102400,101107885,1908,1917,1917,1907,978
20230911,102300,99239383,1917,1916,1917,1907,396
20230911,102200,98480833,1918,1917,1918,1917,237
20230911,102100,98026500,1918,1917,1918,1917,1512
20230911,102000,95126784,1907,1918,1918,1907,397
20230911,101900,94365949,1918,1918,1918,1918,12
20230911,101800,94342933,1905,1918,1918,1905,31
20230911,101700,94283839,1905,1920,1921,1905,341
20230911,101600,93631154,1920,1919,1920,1918,672
20230911,101500,92341549,1919,1919,1919,1919,226
20230911,101400,91907855,1919,1919,1919,1919,2
20230911,101300,91904017,1919,1911,1920,1903,1210
20230911,101200,89591256,1921,1921,1921,1921,47
20230911,101100,89500969,1923,1917,1925,1917,3114
20230911,101000,83521796,1917,1910,1917,1903,771
20230911,100900,82047848,1903,1909,1910,1903,408
20230911,100800,81269316,1910,1910,1910,1910,93
20230911,100700,81091686,1910,1910,1910,1909,2312
20230911,100600,76675777,1900,1889,1900,1889,12391
20230911,100500,53230028,1889,1889,1889,1889,123
20230911,100400,52997681,1889,1887,1889,1887,56
20230911,100300,52892007,1887,1887,1887,1887,255
20230911,100200,52410822,1887,1887,1887,1887,70
20230911,100100,52278732,1887,1887,1887,1887,130
20230911,100000,52033422,1887,1885,1887,1885,211
20230911,095900,51635539,1885,1883,1885,1883,73
20230911,095800,51498078,1882,1883,1883,1882,100
20230911,095700,51309828,1883,1885,1885,1883,356
20230911,095600,50638944,1885,1883,1885,1883,74
20230911,095500,50499458,1885,1885,1885,1885,22
20230911,095400,50457988,1881,1881,1881,1881,500
20230911,095300,49517488,1880,1873,1880,1873,1058
20230911,095200,47532532,1873,1872,1873,1872,173
20230911,095100,47208603,1873,1872,1873,1872,426
20230911,095000,46411055,1873,1871,1873,1871,806
20230911,094900,44902256,1871,1871,1871,1871,73
20230911,094800,44765673,1871,1871,1871,1871,57
20230911,094700,44659026,1869,1869,1869,1869,203
20230911,094600,44279619,1869,1869,1869,1869,83
20230911,094500,44124492,1869,1871,1871,1869,141
20230911,094400,43860817,1871,1871,1871,1871,95
20230911,094300,43683072,1867,1871,1871,1867,581
20230911,094200,42597179,1867,1867,1867,1867,0
20230911,094100,42597179,1867,1867,1867,1867,0
20230911,094000,42597179,1867,1867,1867,1867,272
20230911,093900,42089355,1867,1867,1867,1867,1176
20230911,093800,39893763,1867,1867,1867,1867,93
20230911,093700,39720132,1867,1867,1867,1867,70
20230911,093600,39589442,1867,1867,1867,1867,299
20230911,093500,39031209,1867,1867,1867,1867,230
20230911,093400,38601799,1873,1872,1873,1872,44
20230911,093300,38519425,1861,1861,1861,1861,0
20230911,093200,38519425,1861,1861,1861,1861,500
20230911,093100,37588925,1857,1857,1857,1857,0
20230911,093000,37588925,1857,1857,1857,1857,500
20230911,092900,36660425,1857,1859,1859,1857,95
20230911,092800,36483880,1874,1863,1874,1858,3535
20230911,092700,29915000,1875,1875,1875,1875,137
20230911,092600,29658125,1874,1859,1874,1859,245
20230911,092500,29199520,1874,1874,1874,1874,30
20230911,092400,29143300,1874,1876,1876,1859,1173
20230911,092300,26962093,1861,1861,1861,1861,5
20230911,092200,26952788,1861,1861,1861,1861,0
20230911,092100,26952788,1861,1878,1878,1861,1876
20230911,092000,23461514,1861,1861,1861,1861,0
20230911,091900,23461514,1861,1861,1879,1860,431
20230911,091800,22654012,1880,1879,1880,1879,171
20230911,091700,22332698,1878,1881,1881,1878,1019
20230911,091600,20418959,1881,1859,1881,1859,76
20230911,091500,20277169,1858,1858,1858,1858,1004
20230911,091400,18411737,1857,1867,1885,1857,275
20230911,091300,17898585,1886,1886,1886,1886,0
20230911,091200,17898585,1886,1886,1887,1854,513
20230911,091100,16943870,1887,1882,1887,1882,201
20230911,091000,16565083,1882,1882,1882,1882,100
20230911,090900,16376883,1882,1882,1882,1882,1022
20230911,090800,14453479,1882,1882,1882,1882,1
20230911,090700,14451597,1853,1860,1860,1853,1618
20230911,090600,11447479,1860,1860,1860,1860,0
20230911,090500,11447479,1860,1861,1861,1860,1000
20230911,090400,9586899,1858,1858,1858,1858,0
20230911,090300,9586899,1858,1858,1858,1858,544
20230911,090200,8576147,1857,1856,1920,1856,1903
20230911,090100,4987200,1872,1872,1872,1872,8
20230911,090000,4972224,1856,1856,1856,1856,2679