KissMeData/226340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204000,8090015521,1958,1958,1958,1958,24656
20240902,203900,8090015521,1958,1958,1958,1958,0
20240902,203800,8090015521,1958,1958,1958,1958,0
20240902,203700,8090015521,1958,1958,1958,1958,0
20240902,203600,8090015521,1958,1958,1958,1958,0
20240902,203500,8090015521,1958,1958,1958,1958,0
20240902,203400,8090015521,1958,1958,1958,1958,0
20240902,203300,8090015521,1958,1958,1958,1958,0
20240902,203200,8090015521,1958,1958,1958,1958,0
20240902,203100,8090015521,1958,1958,1958,1958,0
20240902,203000,8090015521,1958,1958,1958,1958,0
20240902,202900,8090015521,1958,1958,1958,1958,0
20240902,202800,8090015521,1958,1958,1958,1958,0
20240902,202700,8090015521,1958,1958,1958,1958,0
20240902,202600,8090015521,1958,1958,1958,1958,0
20240902,202500,8090015521,1958,1958,1958,1958,0
20240902,202400,8090015521,1958,1958,1958,1958,0
20240902,202300,8090015521,1958,1958,1958,1958,0
20240902,202200,8090015521,1958,1958,1958,1958,0
20240902,202100,8090015521,1958,1958,1958,1958,0
20240902,202000,8090015521,1958,1958,1958,1958,0
20240902,201900,8090015521,1958,1958,1958,1958,0
20240902,201800,8090015521,1958,1958,1958,1958,0
20240902,201700,8090015521,1958,1958,1958,1958,0
20240902,201600,8090015521,1958,1958,1958,1958,0
20240902,201500,8090015521,1958,1958,1958,1958,0
20240902,201400,8090015521,1958,1958,1958,1958,0
20240902,201300,8090015521,1958,1958,1958,1958,0
20240902,201200,8090015521,1958,1958,1958,1958,0
20240902,201100,8090015521,1958,1958,1958,1958,0
20240902,201000,8090015521,1958,1958,1958,1958,24656
20240902,200900,8090015521,1958,1958,1958,1958,0
20240902,200800,8090015521,1958,1958,1958,1958,0
20240902,200700,8090015521,1958,1958,1958,1958,0
20240902,200600,8090015521,1958,1958,1958,1958,0
20240902,200500,8090015521,1958,1958,1958,1958,0
20240902,200400,8090015521,1958,1958,1958,1958,0
20240902,200300,8090015521,1958,1958,1958,1958,0
20240902,200200,8090015521,1958,1958,1958,1958,0
20240902,200100,8090015521,1958,1958,1958,1958,0
20240902,200000,8090015521,1958,1958,1958,1958,0
20240902,195900,8090015521,1958,1958,1958,1958,0
20240902,195800,8090015521,1958,1958,1958,1958,0
20240902,195700,8090015521,1958,1958,1958,1958,0
20240902,195600,8090015521,1958,1958,1958,1958,0
20240902,195500,8090015521,1958,1958,1958,1958,0
20240902,195400,8090015521,1958,1958,1958,1958,0
20240902,195300,8090015521,1958,1958,1958,1958,0
20240902,195200,8090015521,1958,1958,1958,1958,0
20240902,195100,8090015521,1958,1958,1958,1958,0
20240902,195000,8090015521,1958,1958,1958,1958,0
20240902,194900,8090015521,1958,1958,1958,1958,0
20240902,194800,8090015521,1958,1958,1958,1958,0
20240902,194700,8090015521,1958,1958,1958,1958,0
20240902,194600,8090015521,1958,1958,1958,1958,0
20240902,194500,8090015521,1958,1958,1958,1958,0
20240902,194400,8090015521,1958,1958,1958,1958,0
20240902,194300,8090015521,1958,1958,1958,1958,0
20240902,194200,8090015521,1958,1958,1958,1958,0
20240902,194100,8090015521,1958,1958,1958,1958,0
20240902,194000,8090015521,1958,1958,1958,1958,24656
20240902,193900,8090015521,1958,1958,1958,1958,0
20240902,193800,8090015521,1958,1958,1958,1958,0
20240902,193700,8090015521,1958,1958,1958,1958,0
20240902,193600,8090015521,1958,1958,1958,1958,0
20240902,193500,8090015521,1958,1958,1958,1958,0
20240902,193400,8090015521,1958,1958,1958,1958,0
20240902,193300,8090015521,1958,1958,1958,1958,0
20240902,193200,8090015521,1958,1958,1958,1958,0
20240902,193100,8090015521,1958,1958,1958,1958,0
20240902,193000,8090015521,1958,1958,1958,1958,0
20240902,192900,8090015521,1958,1958,1958,1958,0
20240902,192800,8090015521,1958,1958,1958,1958,0
20240902,192700,8090015521,1958,1958,1958,1958,0
20240902,192600,8090015521,1958,1958,1958,1958,0
20240902,192500,8090015521,1958,1958,1958,1958,0
20240902,192400,8090015521,1958,1958,1958,1958,0
20240902,192300,8090015521,1958,1958,1958,1958,0
20240902,192200,8090015521,1958,1958,1958,1958,0
20240902,192100,8090015521,1958,1958,1958,1958,0
20240902,192000,8090015521,1958,1958,1958,1958,0
20240902,191900,8090015521,1958,1958,1958,1958,0
20240902,191800,8090015521,1958,1958,1958,1958,0
20240902,191700,8090015521,1958,1958,1958,1958,0
20240902,191600,8090015521,1958,1958,1958,1958,0
20240902,191500,8090015521,1958,1958,1958,1958,0
20240902,191400,8090015521,1958,1958,1958,1958,0
20240902,191300,8090015521,1958,1958,1958,1958,0
20240902,191200,8090015521,1958,1958,1958,1958,0
20240902,191100,8090015521,1958,1958,1958,1958,0
20240902,191000,8090015521,1958,1958,1958,1958,24656
20240902,190900,8090015521,1958,1958,1958,1958,0
20240902,190800,8090015521,1958,1958,1958,1958,0
20240902,190700,8090015521,1958,1958,1958,1958,0
20240902,190600,8090015521,1958,1958,1958,1958,0
20240902,190500,8090015521,1958,1958,1958,1958,0
20240902,190400,8090015521,1958,1958,1958,1958,0
20240902,190300,8090015521,1958,1958,1958,1958,0
20240902,190200,8090015521,1958,1958,1958,1958,0
20240902,190100,8090015521,1958,1958,1958,1958,0
20240902,190000,8090015521,1958,1958,1958,1958,0
20240902,185900,8090015521,1958,1958,1958,1958,0
20240902,185800,8090015521,1958,1958,1958,1958,0
20240902,185700,8090015521,1958,1958,1958,1958,0
20240902,185600,8090015521,1958,1958,1958,1958,0
20240902,185500,8090015521,1958,1958,1958,1958,0
20240902,185400,8090015521,1958,1958,1958,1958,0
20240902,185300,8090015521,1958,1958,1958,1958,0
20240902,185200,8090015521,1958,1958,1958,1958,0
20240902,185100,8090015521,1958,1958,1958,1958,0
20240902,185000,8090015521,1958,1958,1958,1958,0
20240902,184900,8090015521,1958,1958,1958,1958,0
20240902,184800,8090015521,1958,1958,1958,1958,0
20240902,184700,8090015521,1958,1958,1958,1958,0
20240902,184600,8090015521,1958,1958,1958,1958,0
20240902,184500,8090015521,1958,1958,1958,1958,0
20240902,184400,8090015521,1958,1958,1958,1958,0
20240902,184300,8090015521,1958,1958,1958,1958,0
20240902,184200,8090015521,1958,1958,1958,1958,0
20240902,184100,8090015521,1958,1958,1958,1958,0
20240902,184000,8090015521,1958,1958,1958,1958,24656
20240902,183900,8090015521,1958,1958,1958,1958,0
20240902,183800,8090015521,1958,1958,1958,1958,0
20240902,183700,8090015521,1958,1958,1958,1958,0
20240902,183600,8090015521,1958,1958,1958,1958,0
20240902,183500,8090015521,1958,1958,1958,1958,0
20240902,183400,8090015521,1958,1958,1958,1958,0
20240902,183300,8090015521,1958,1958,1958,1958,0
20240902,183200,8090015521,1958,1958,1958,1958,0
20240902,183100,8090015521,1958,1958,1958,1958,0
20240902,183000,8090015521,1958,1958,1958,1958,0
20240902,182900,8090015521,1958,1958,1958,1958,0
20240902,182800,8090015521,1958,1958,1958,1958,0
20240902,182700,8090015521,1958,1958,1958,1958,0
20240902,182600,8090015521,1958,1958,1958,1958,0
20240902,182500,8090015521,1958,1958,1958,1958,0
20240902,182400,8090015521,1958,1958,1958,1958,0
20240902,182300,8090015521,1958,1958,1958,1958,0
20240902,182200,8090015521,1958,1958,1958,1958,0
20240902,182100,8090015521,1958,1958,1958,1958,0
20240902,182000,8090015521,1958,1958,1958,1958,0
20240902,181900,8090015521,1958,1958,1958,1958,0
20240902,181800,8090015521,1958,1958,1958,1958,0
20240902,181700,8090015521,1958,1958,1958,1958,0
20240902,181600,8090015521,1958,1958,1958,1958,0
20240902,181500,8090015521,1958,1958,1958,1958,0
20240902,181400,8090015521,1958,1958,1958,1958,0
20240902,181300,8090015521,1958,1958,1958,1958,0
20240902,181200,8090015521,1958,1958,1958,1958,0
20240902,181100,8090015521,1958,1958,1958,1958,0
20240902,181000,8090015521,1958,1958,1958,1958,24656
20240902,180900,8090015521,1958,1958,1958,1958,0
20240902,180800,8090015521,1958,1958,1958,1958,0
20240902,180700,8090015521,1958,1958,1958,1958,0
20240902,180600,8090015521,1958,1958,1958,1958,0
20240902,180500,8090015521,1958,1958,1958,1958,0
20240902,180400,8090015521,1958,1958,1958,1958,0
20240902,180300,8090015521,1958,1958,1958,1958,0
20240902,180200,8090015521,1958,1958,1958,1958,0
20240902,180100,8090015521,1958,1958,1958,1958,0
20240902,180000,8090015521,1958,1958,1958,1958,0
20240902,175900,8090015521,1958,1958,1958,1958,0
20240902,175800,8090015521,1958,1958,1958,1958,0
20240902,175700,8090015521,1958,1958,1958,1958,0
20240902,175600,8090015521,1958,1958,1958,1958,0
20240902,175500,8090015521,1958,1958,1958,1958,0
20240902,175400,8090015521,1958,1958,1958,1958,0
20240902,175300,8090015521,1958,1958,1958,1958,0
20240902,175200,8090015521,1958,1958,1958,1958,0
20240902,175100,8090015521,1958,1958,1958,1958,0
20240902,175000,8090015521,1958,1958,1958,1958,0
20240902,174900,8090015521,1958,1958,1958,1958,0
20240902,174800,8090015521,1958,1958,1958,1958,0
20240902,174700,8090015521,1958,1958,1958,1958,0
20240902,174600,8090015521,1958,1958,1958,1958,0
20240902,174500,8090015521,1958,1958,1958,1958,0
20240902,174400,8090015521,1958,1958,1958,1958,0
20240902,174300,8090015521,1958,1958,1958,1958,0
20240902,174200,8090015521,1958,1958,1958,1958,0
20240902,174100,8090015521,1958,1958,1958,1958,0
20240902,174000,8090015521,1958,1958,1958,1958,24656
20240902,173900,8090015521,1958,1958,1958,1958,0
20240902,173800,8090015521,1958,1958,1958,1958,0
20240902,173700,8090015521,1958,1958,1958,1958,0
20240902,173600,8090015521,1958,1958,1958,1958,0
20240902,173500,8090015521,1958,1958,1958,1958,0
20240902,173400,8090015521,1958,1958,1958,1958,0
20240902,173300,8090015521,1958,1958,1958,1958,0
20240902,173200,8090015521,1958,1958,1958,1958,0
20240902,173100,8090015521,1958,1958,1958,1958,0
20240902,173000,8090015521,1958,1958,1958,1958,0
20240902,172900,8090015521,1958,1958,1958,1958,0
20240902,172800,8090015521,1958,1958,1958,1958,0
20240902,172700,8090015521,1958,1958,1958,1958,0
20240902,172600,8090015521,1958,1958,1958,1958,0
20240902,172500,8090015521,1958,1958,1958,1958,0
20240902,172400,8090015521,1958,1958,1958,1958,0
20240902,172300,8090015521,1958,1958,1958,1958,0
20240902,172200,8090015521,1958,1958,1958,1958,0
20240902,172100,8090015521,1958,1958,1958,1958,0
20240902,172000,8090015521,1958,1958,1958,1958,0
20240902,171900,8090015521,1958,1958,1958,1958,0
20240902,171800,8090015521,1958,1958,1958,1958,0
20240902,171700,8090015521,1958,1958,1958,1958,0
20240902,171600,8090015521,1958,1958,1958,1958,0
20240902,171500,8090015521,1958,1958,1958,1958,0
20240902,171400,8090015521,1958,1958,1958,1958,0
20240902,171300,8090015521,1958,1958,1958,1958,0
20240902,171200,8090015521,1958,1958,1958,1958,0
20240902,171100,8090015521,1958,1958,1958,1958,0
20240902,171000,8090015521,1958,1958,1958,1958,24656
20240902,170900,8090015521,1958,1958,1958,1958,0
20240902,170800,8090015521,1958,1958,1958,1958,0
20240902,170700,8090015521,1958,1958,1958,1958,0
20240902,170600,8090015521,1958,1958,1958,1958,0
20240902,170500,8090015521,1958,1958,1958,1958,0
20240902,170400,8090015521,1958,1958,1958,1958,0
20240902,170300,8090015521,1958,1958,1958,1958,0
20240902,170200,8090015521,1958,1958,1958,1958,0
20240902,170100,8090015521,1958,1958,1958,1958,0
20240902,170000,8090015521,1958,1958,1958,1958,0
20240902,165900,8090015521,1958,1958,1958,1958,0
20240902,165800,8090015521,1958,1958,1958,1958,0
20240902,165700,8090015521,1958,1958,1958,1958,0
20240902,165600,8090015521,1958,1958,1958,1958,0
20240902,165500,8090015521,1958,1958,1958,1958,0
20240902,165400,8090015521,1958,1958,1958,1958,0
20240902,165300,8090015521,1958,1958,1958,1958,0
20240902,165200,8090015521,1958,1958,1958,1958,0
20240902,165100,8090015521,1958,1958,1958,1958,0
20240902,165000,8090015521,1958,1958,1958,1958,0
20240902,164900,8090015521,1958,1958,1958,1958,0
20240902,164800,8090015521,1958,1958,1958,1958,0
20240902,164700,8090015521,1958,1958,1958,1958,0
20240902,164600,8090015521,1958,1958,1958,1958,0
20240902,164500,8090015521,1958,1958,1958,1958,0
20240902,164400,8090015521,1958,1958,1958,1958,0
20240902,164300,8090015521,1958,1958,1958,1958,0
20240902,164200,8090015521,1958,1958,1958,1958,0
20240902,164100,8090015521,1958,1958,1958,1958,0
20240902,164000,8090015521,1958,1958,1958,1958,24656
20240902,163900,8090015521,1958,1958,1958,1958,0
20240902,163800,8090015521,1958,1958,1958,1958,0
20240902,163700,8090015521,1958,1958,1958,1958,0
20240902,163600,8090015521,1958,1958,1958,1958,0
20240902,163500,8090015521,1958,1958,1958,1958,0
20240902,163400,8090015521,1958,1958,1958,1958,0
20240902,163300,8090015521,1958,1958,1958,1958,0
20240902,163200,8090015521,1958,1958,1958,1958,0
20240902,163100,8090015521,1958,1958,1958,1958,0
20240902,163000,8090015521,1958,1958,1958,1958,0
20240902,162900,8090015521,1958,1958,1958,1958,0
20240902,162800,8090015521,1958,1958,1958,1958,0
20240902,162700,8090015521,1958,1958,1958,1958,0
20240902,162600,8090015521,1958,1958,1958,1958,0
20240902,162500,8090015521,1958,1958,1958,1958,0
20240902,162400,8090015521,1958,1958,1958,1958,0
20240902,162300,8090015521,1958,1958,1958,1958,0
20240902,162200,8090015521,1958,1958,1958,1958,0
20240902,162100,8090015521,1958,1958,1958,1958,0
20240902,162000,8090015521,1958,1958,1958,1958,0
20240902,161900,8090015521,1958,1958,1958,1958,0
20240902,161800,8090015521,1958,1958,1958,1958,0
20240902,161700,8090015521,1958,1958,1958,1958,0
20240902,161600,8090015521,1958,1958,1958,1958,0
20240902,161500,8090015521,1958,1958,1958,1958,0
20240902,161400,8090015521,1958,1958,1958,1958,0
20240902,161300,8090015521,1958,1958,1958,1958,0
20240902,161200,8090015521,1958,1958,1958,1958,0
20240902,161100,8090015521,1958,1958,1958,1958,0
20240902,161000,8090015521,1958,1958,1958,1958,24656
20240902,160900,8090015521,1958,1958,1958,1958,0
20240902,160800,8090015521,1958,1958,1958,1958,0
20240902,160700,8090015521,1958,1958,1958,1958,0
20240902,160600,8090015521,1958,1958,1958,1958,0
20240902,160500,8090015521,1958,1958,1958,1958,0
20240902,160400,8090015521,1958,1958,1958,1958,0
20240902,160300,8090015521,1958,1958,1958,1958,0
20240902,160200,8090015521,1958,1958,1958,1958,0
20240902,160100,8090015521,1958,1958,1958,1958,0
20240902,160000,8090015521,1958,1958,1958,1958,0
20240902,155900,8090015521,1958,1958,1958,1958,0
20240902,155800,8090015521,1958,1958,1958,1958,0
20240902,155700,8090015521,1958,1958,1958,1958,0
20240902,155600,8090015521,1958,1958,1958,1958,0
20240902,155500,8090015521,1958,1958,1958,1958,0
20240902,155400,8090015521,1958,1958,1958,1958,0
20240902,155300,8090015521,1958,1958,1958,1958,0
20240902,155200,8090015521,1958,1958,1958,1958,0
20240902,155100,8090015521,1958,1958,1958,1958,0
20240902,155000,8090015521,1958,1958,1958,1958,0
20240902,154900,8090015521,1958,1958,1958,1958,0
20240902,154800,8090015521,1958,1958,1958,1958,0
20240902,154700,8090015521,1958,1958,1958,1958,0
20240902,154600,8090015521,1958,1958,1958,1958,0
20240902,154500,8090015521,1958,1958,1958,1958,0
20240902,154400,8090015521,1958,1958,1958,1958,0
20240902,154300,8090015521,1958,1958,1958,1958,0
20240902,154200,8090015521,1958,1958,1958,1958,0
20240902,154100,8090015521,1958,1958,1958,1958,0
20240902,154000,8090015521,1958,1958,1958,1958,24656
20240902,153900,8090015521,1958,1958,1958,1958,0
20240902,153800,8090015521,1958,1958,1958,1958,0
20240902,153700,8090015521,1958,1958,1958,1958,0
20240902,153600,8090015521,1958,1958,1958,1958,0
20240902,153500,8090015521,1958,1958,1958,1958,0
20240902,153400,8090015521,1958,1958,1958,1958,0
20240902,153300,8090015521,1958,1958,1958,1958,0
20240902,153200,8090015521,1958,1958,1958,1958,0
20240902,153100,8090015521,1958,1958,1958,1958,0
20240902,153000,8090015521,1958,1958,1958,1958,24656
20240902,152900,8041739073,1963,1963,1963,1963,0
20240902,152800,8041739073,1963,1963,1963,1963,0
20240902,152700,8041739073,1963,1963,1963,1963,0
20240902,152600,8041739073,1963,1963,1963,1963,0
20240902,152500,8041739073,1963,1963,1963,1963,0
20240902,152400,8041739073,1963,1963,1963,1963,0
20240902,152300,8041739073,1963,1963,1963,1963,0
20240902,152200,8041739073,1963,1963,1963,1963,0
20240902,152100,8041739073,1963,1963,1963,1963,0
20240902,152000,8041739073,1963,1963,1963,1963,0
20240902,151900,8041739073,1963,1965,1965,1960,7428
20240902,151800,8027154989,1964,1967,1968,1964,6659
20240902,151700,8014068273,1966,1964,1966,1963,11427
20240902,151600,7991629796,1964,1967,1967,1964,1763
20240902,151500,7988164918,1967,1967,1968,1967,4725
20240902,151400,7978867443,1967,1963,1967,1962,8035
20240902,151300,7963095957,1962,1966,1967,1962,5794
20240902,151200,7951707527,1967,1973,1973,1967,4129
20240902,151100,7943575759,1975,1974,1979,1970,3054
20240902,151000,7937545622,1974,1975,1975,1974,34
20240902,150900,7937478475,1975,1973,1976,1972,2023
20240902,150800,7933482429,1973,1979,1979,1973,2365
20240902,150700,7928815050,1980,1974,1980,1974,403
20240902,150600,7928017116,1974,1975,1975,1973,1464
20240902,150500,7925126747,1975,1976,1977,1975,441
20240902,150400,7924255545,1977,1983,1983,1977,1511
20240902,150300,7921265317,1987,1983,1987,1981,3609
20240902,150200,7914102072,1983,1980,1983,1979,2506
20240902,150100,7909137974,1980,1979,1981,1979,5552
20240902,150000,7898145092,1980,1978,1980,1973,4762
20240902,145900,7888739120,1981,1983,1983,1977,1313
20240902,145800,7886137848,1983,1987,1988,1983,8878
20240902,145700,7868504981,1987,1985,1987,1981,28529
20240902,145600,7811865523,1985,1986,1987,1983,39564
20240902,145500,7733322411,1986,1973,1990,1973,52503
20240902,145400,7629298234,1973,1965,1975,1965,19724
20240902,145300,7590414999,1965,1964,1966,1964,3013
20240902,145200,7584493608,1964,1961,1964,1961,1605
20240902,145100,7581342309,1961,1962,1962,1961,19
20240902,145000,7581305040,1962,1963,1963,1962,12
20240902,144900,7581281490,1963,1959,1963,1959,63
20240902,144800,7581157861,1959,1959,1959,1959,20
20240902,144700,7581118681,1959,1959,1959,1959,657
20240902,144600,7579831618,1959,1961,1962,1959,3964
20240902,144500,7572060088,1964,1964,1964,1964,42
20240902,144400,7571977600,1965,1965,1965,1965,101
20240902,144300,7571779135,1961,1967,1967,1961,1037
20240902,144200,7569741320,1967,1965,1969,1965,10950
20240902,144100,7548202384,1966,1966,1966,1966,1
20240902,144000,7548200418,1962,1966,1966,1962,7769
20240902,143900,7532945674,1967,1966,1967,1966,606
20240902,143800,7531753747,1966,1966,1968,1965,1626
20240902,143700,7528557913,1966,1968,1968,1966,5780
20240902,143600,7517189537,1968,1972,1972,1968,1714
20240902,143500,7513814357,1974,1963,1974,1963,14596
20240902,143400,7485049655,1968,1963,1969,1960,11423
20240902,143300,7462597843,1963,1964,1964,1958,1760
20240902,143200,7459147626,1959,1966,1966,1959,4470
20240902,143100,7450383610,1967,1955,1968,1955,23919
20240902,143000,7403384762,1955,1953,1962,1953,14109
20240902,142900,7375760769,1952,1948,1952,1948,668
20240902,142800,7374457233,1948,1948,1948,1948,642
20240902,142700,7373206617,1948,1949,1953,1948,4218
20240902,142600,7364988844,1949,1949,1949,1949,105
20240902,142500,7364784199,1949,1950,1950,1949,2208
20240902,142400,7360478946,1950,1950,1950,1950,50
20240902,142300,7360381446,1955,1950,1955,1950,553
20240902,142200,7359300581,1955,1955,1955,1955,555
20240902,142100,7358215556,1956,1953,1956,1949,2625
20240902,142000,7353095258,1954,1951,1954,1951,2676
20240902,141900,7347872055,1952,1952,1954,1952,2284
20240902,141800,7343413601,1952,1952,1953,1952,11174
20240902,141700,7321600285,1957,1952,1957,1952,13500
20240902,141600,7295246469,1955,1952,1956,1952,3629
20240902,141500,7288153694,1952,1947,1952,1947,1744
20240902,141400,7284752701,1947,1947,1948,1947,909
20240902,141300,7282982164,1948,1948,1948,1948,20
20240902,141200,7282943204,1948,1948,1948,1948,101
20240902,141100,7282746456,1948,1948,1948,1948,4
20240902,141000,7282738664,1948,1945,1950,1945,5779
20240902,140900,7271484438,1945,1940,1945,1940,1874
20240902,140800,7267842374,1940,1940,1940,1940,1501
20240902,140700,7264930434,1939,1939,1939,1939,69
20240902,140600,7264796643,1939,1943,1943,1939,2905
20240902,140500,7259157225,1944,1944,1944,1944,1
20240902,140400,7259155281,1944,1943,1944,1941,4072
20240902,140300,7251249990,1944,1943,1944,1943,2
20240902,140200,7251246103,1944,1944,1944,1944,0
20240902,140100,7251246103,1944,1944,1944,1944,0
20240902,140000,7251246103,1944,1943,1944,1943,94
20240902,135900,7251063417,1944,1943,1944,1943,929
20240902,135800,7249257469,1943,1943,1943,1943,187
20240902,135700,7248894128,1943,1943,1943,1943,10
20240902,135600,7248874698,1943,1943,1944,1943,1149
20240902,135500,7246642180,1943,1944,1944,1943,310
20240902,135400,7246039832,1944,1944,1944,1944,0
20240902,135300,7246039832,1944,1943,1944,1943,629
20240902,135200,7244817684,1943,1943,1943,1943,415
20240902,135100,7244011339,1941,1941,1941,1941,1121
20240902,135000,7241835478,1942,1943,1943,1942,89
20240902,134900,7241662559,1943,1944,1944,1943,133
20240902,134800,7241404139,1943,1941,1943,1941,1986
20240902,134700,7237547120,1941,1940,1941,1940,1051
20240902,134600,7235508179,1939,1940,1940,1939,1000
20240902,134500,7233568407,1940,1940,1940,1940,1
20240902,134400,7233566467,1940,1940,1940,1940,602
20240902,134300,7232398587,1940,1940,1940,1940,1051
20240902,134200,7230359647,1941,1939,1941,1939,1947
20240902,134100,7226581405,1939,1939,1939,1939,7
20240902,134000,7226567832,1939,1938,1939,1938,1587
20240902,133900,7223491036,1938,1939,1939,1938,271
20240902,133800,7222965728,1939,1939,1939,1939,1062
20240902,133700,7220906510,1939,1939,1939,1939,10
20240902,133600,7220887120,1939,1938,1939,1938,276
20240902,133500,7220352214,1938,1938,1938,1938,512
20240902,133400,7219359958,1938,1936,1938,1936,1401
20240902,133300,7216646821,1936,1935,1936,1935,5031
20240902,133200,7206907023,1936,1938,1938,1936,1903
20240902,133100,7203221761,1938,1939,1939,1938,86
20240902,133000,7203055092,1938,1938,1938,1938,1
20240902,132900,7203053154,1939,1940,1940,1939,1217
20240902,132800,7200692779,1939,1939,1939,1939,740
20240902,132700,7199257919,1940,1934,1940,1932,2859
20240902,132600,7193721362,1935,1934,1936,1934,171
20240902,132500,7193390411,1934,1927,1936,1927,4537
20240902,132400,7184636609,1930,1930,1930,1925,8881
20240902,132300,7167515969,1930,1933,1933,1930,19558
20240902,132200,7129737554,1933,1936,1936,1933,494
20240902,132100,7128782157,1935,1935,1935,1933,8025
20240902,132000,7113267336,1936,1935,1939,1934,1564
20240902,131900,7110238092,1935,1937,1937,1935,222
20240902,131800,7109808517,1937,1937,1937,1934,1915
20240902,131700,7106102727,1937,1937,1937,1937,34
20240902,131600,7106036869,1938,1936,1938,1936,4401
20240902,131500,7097516272,1936,1936,1936,1934,2233
20240902,131400,7093194045,1936,1935,1936,1934,3609
20240902,131300,7086212488,1936,1935,1936,1934,157
20240902,131200,7085908837,1934,1937,1937,1934,16316
20240902,131100,7054338612,1937,1938,1938,1937,1317
20240902,131000,7051787321,1938,1938,1941,1938,605
20240902,130900,7050614828,1941,1941,1941,1941,30
20240902,130800,7050556598,1941,1941,1941,1941,0
20240902,130700,7050556598,1941,1941,1941,1941,100
20240902,130600,7050362498,1941,1941,1941,1941,83
20240902,130500,7050201395,1941,1937,1941,1937,131
20240902,130400,7049947148,1936,1936,1938,1936,104
20240902,130300,7049745744,1938,1939,1939,1935,20965
20240902,130200,7009147740,1940,1940,1940,1940,1206
20240902,130100,7006808100,1941,1941,1941,1941,0
20240902,130000,7006808100,1941,1942,1942,1941,628
20240902,125900,7005588852,1942,1942,1942,1942,146
20240902,125800,7005305320,1942,1942,1943,1942,2780
20240902,125700,6999906547,1942,1941,1942,1941,750
20240902,125600,6998450547,1941,1941,1941,1941,0
20240902,125500,6998450547,1941,1940,1941,1940,7
20240902,125400,6998436963,1942,1941,1942,1941,500
20240902,125300,6997465965,1940,1940,1940,1940,0
20240902,125200,6997465965,1940,1940,1940,1940,120
20240902,125100,6997233165,1941,1941,1941,1941,1200
20240902,125000,6994903965,1942,1942,1942,1942,100
20240902,124900,6994709765,1942,1941,1942,1936,4173
20240902,124800,6986627154,1942,1941,1942,1941,293
20240902,124700,6986058155,1941,1940,1941,1940,1056
20240902,124600,6984008463,1940,1941,1941,1940,83
20240902,124500,6983847362,1941,1941,1941,1940,30
20240902,124400,6983789135,1941,1940,1941,1940,1168
20240902,124300,6981522215,1939,1939,1939,1939,1000
20240902,124200,6979583215,1939,1939,1939,1939,55
20240902,124100,6979476570,1939,1938,1939,1938,130
20240902,124000,6979224628,1938,1938,1938,1938,1194
20240902,123900,6976910656,1937,1938,1938,1937,5202
20240902,123800,6966832784,1939,1939,1939,1939,2
20240902,123700,6966828906,1939,1939,1939,1939,583
20240902,123600,6965698469,1939,1939,1939,1938,701
20240902,123500,6964339829,1939,1939,1939,1939,7
20240902,123400,6964326256,1939,1940,1940,1939,5364
20240902,123300,6953921584,1940,1941,1941,1940,4262
20240902,123200,6945652717,1941,1941,1941,1941,189
20240902,123100,6945285868,1943,1943,1943,1943,302
20240902,123000,6944699082,1941,1941,1941,1941,166
20240902,122900,6944376876,1941,1942,1942,1941,5324
20240902,122800,6934042816,1942,1942,1942,1941,1643
20240902,122700,6930852485,1942,1943,1943,1942,109
20240902,122600,6930640805,1942,1942,1942,1942,433
20240902,122500,6929799919,1942,1942,1942,1942,554
20240902,122400,6928724051,1942,1942,1942,1942,13
20240902,122300,6928698805,1942,1942,1942,1942,311
20240902,122200,6928094843,1942,1942,1942,1941,17
20240902,122100,6928061839,1942,1942,1942,1942,433
20240902,122000,6927220953,1942,1942,1942,1942,300
20240902,121900,6926638353,1942,1939,1942,1939,1813
20240902,121800,6923121246,1939,1939,1940,1938,6176
20240902,121700,6911151520,1939,1938,1939,1938,1180
20240902,121600,6908864644,1938,1939,1939,1938,710
20240902,121500,6907488628,1938,1938,1938,1938,1100
20240902,121400,6905356828,1938,1939,1939,1938,3015
20240902,121300,6899512390,1940,1939,1940,1938,4312
20240902,121200,6891152414,1939,1938,1939,1938,3547
20240902,121100,6884278322,1939,1944,1945,1939,10972
20240902,121000,6862990907,1945,1945,1945,1945,0
20240902,120900,6862990907,1945,1945,1945,1945,14
20240902,120800,6862963677,1945,1945,1945,1945,228
20240902,120700,6862520217,1945,1945,1945,1945,0
20240902,120600,6862520217,1945,1945,1945,1945,0
20240902,120500,6862520217,1945,1945,1945,1945,1
20240902,120400,6862518272,1945,1942,1945,1940,4815
20240902,120300,6853170893,1942,1946,1946,1942,773
20240902,120200,6851669681,1942,1942,1942,1942,14
20240902,120100,6851642493,1946,1946,1946,1946,1
20240902,120000,6851640547,1941,1945,1945,1941,1000
20240902,115900,6849699110,1946,1942,1946,1942,4
20240902,115800,6849691338,1941,1941,1941,1941,0
20240902,115700,6849691338,1941,1941,1941,1941,0
20240902,115600,6849691338,1941,1945,1945,1941,1500
20240902,115500,6846777838,1940,1941,1941,1940,1000
20240902,115400,6844837703,1944,1941,1944,1941,3725
20240902,115300,6837603599,1941,1941,1941,1941,98
20240902,115200,6837413381,1946,1945,1946,1945,691
20240902,115100,6836068696,1942,1946,1946,1942,25
20240902,115000,6836020084,1946,1942,1946,1941,1842
20240902,114900,6832444256,1946,1942,1946,1942,494
20240902,114800,6831484894,1947,1947,1947,1942,19
20240902,114700,6831447911,1942,1943,1943,1942,3286
20240902,114600,6825065626,1944,1945,1945,1944,127
20240902,114500,6824818728,1947,1946,1947,1943,992
20240902,114400,6822891168,1943,1946,1946,1943,97
20240902,114300,6822702519,1942,1945,1945,1942,31
20240902,114200,6822642284,1942,1942,1942,1942,0
20240902,114100,6822642284,1942,1942,1942,1941,785
20240902,114000,6821118314,1942,1942,1942,1942,2634
20240902,113900,6816003086,1942,1943,1945,1942,3281
20240902,113800,6809630269,1944,1946,1946,1944,767
20240902,113700,6808138852,1945,1944,1945,1944,839
20240902,113600,6806507017,1944,1944,1945,1944,651
20240902,113500,6805241091,1943,1940,1943,1939,4441
20240902,113400,6796623869,1940,1940,1940,1940,1221
20240902,113300,6794255129,1940,1940,1942,1939,2264
20240902,113200,6789862327,1942,1939,1943,1938,6118
20240902,113100,6778000455,1939,1943,1943,1938,8489
20240902,113000,6761542294,1943,1943,1946,1938,17026
20240902,112900,6728494248,1941,1946,1946,1941,9822
20240902,112800,6709403296,1946,1947,1947,1946,4064
20240902,112700,6701494184,1947,1948,1948,1947,4830
20240902,112600,6692088286,1949,1948,1949,1948,275
20240902,112500,6691552561,1954,1954,1954,1948,454
20240902,112400,6690665745,1948,1952,1952,1948,4839
20240902,112300,6681231901,1951,1955,1956,1950,12980
20240902,112200,6655878721,1956,1951,1956,1951,7758
20240902,112100,6640730837,1951,1954,1954,1951,14425
20240902,112000,6612564084,1953,1957,1957,1953,7074
20240902,111900,6598739092,1954,1956,1959,1954,17682
20240902,111800,6564126705,1957,1958,1960,1956,7478
20240902,111700,6549483621,1960,1963,1964,1957,13593
20240902,111600,6522826562,1964,1957,1964,1957,14031
20240902,111500,6495321308,1959,1958,1959,1956,14027
20240902,111400,6467861124,1957,1952,1958,1952,3953
20240902,111300,6460133335,1952,1950,1954,1947,5903
20240902,111200,6448623188,1949,1948,1950,1946,17757
20240902,111100,6414029201,1946,1945,1948,1945,1647
20240902,111000,6410823847,1946,1948,1948,1944,1986
20240902,110900,6406959612,1944,1951,1951,1942,3222
20240902,110800,6400700574,1942,1944,1951,1942,2069
20240902,110700,6396679231,1951,1951,1951,1944,1010
20240902,110600,6394714819,1951,1951,1951,1951,12
20240902,110500,6394691407,1942,1950,1952,1942,7338
20240902,110400,6380420228,1950,1950,1950,1950,2
20240902,110300,6380416328,1950,1941,1950,1941,2779
20240902,110200,6375022064,1941,1940,1941,1939,3150
20240902,110100,6368913196,1941,1941,1943,1940,7329
20240902,110000,6354688439,1940,1943,1943,1939,12774
20240902,105900,6329904819,1943,1946,1946,1942,11408
20240902,105800,6307733109,1946,1946,1947,1944,8919
20240902,105700,6290380115,1947,1953,1953,1946,9259
20240902,105600,6272341157,1953,1954,1954,1953,130
20240902,105500,6272087264,1951,1953,1954,1951,1546
20240902,105400,6269068200,1954,1959,1960,1953,7586
20240902,105300,6254238424,1960,1960,1960,1960,16
20240902,105200,6254207064,1960,1959,1960,1955,3537
20240902,105100,6247274985,1958,1957,1958,1957,3021
20240902,105000,6241359937,1958,1960,1960,1955,7531
20240902,104900,6226627031,1959,1959,1960,1959,1521
20240902,104800,6223646932,1959,1957,1959,1957,2535
20240902,104700,6218683129,1956,1958,1958,1956,750
20240902,104600,6217215970,1958,1957,1958,1956,2115
20240902,104500,6213078269,1958,1957,1958,1957,982
20240902,104400,6211156144,1957,1957,1959,1955,3330
20240902,104300,6204639569,1957,1953,1957,1953,3767
20240902,104200,6197278299,1953,1952,1953,1950,537
20240902,104100,6196230035,1951,1949,1951,1949,2602
20240902,104000,6191154112,1949,1951,1951,1946,1177
20240902,103900,6188862683,1948,1950,1952,1948,2435
20240902,103800,6184116694,1953,1950,1953,1949,914
20240902,103700,6182333474,1950,1947,1950,1947,1551
20240902,103600,6179312680,1948,1948,1948,1947,987
20240902,103500,6177390661,1948,1949,1949,1948,974
20240902,103400,6175492974,1949,1949,1949,1948,200
20240902,103300,6175103207,1949,1948,1949,1947,588
20240902,103200,6173958350,1948,1950,1950,1948,793
20240902,103100,6172413290,1949,1949,1950,1948,793
20240902,103000,6170867383,1949,1950,1950,1948,181
20240902,102900,6170514531,1950,1950,1950,1948,993
20240902,102800,6168579811,1948,1947,1950,1947,2388
20240902,102700,6163926518,1946,1945,1946,1945,105
20240902,102600,6163722221,1945,1943,1945,1943,1524
20240902,102500,6160761074,1943,1943,1943,1942,3347
20240902,102400,6154260642,1943,1941,1943,1941,158
20240902,102300,6153953833,1942,1944,1944,1942,6200
20240902,102200,6141907016,1945,1947,1947,1945,5172
20240902,102100,6131844880,1947,1948,1948,1946,3457
20240902,102000,6125113561,1948,1944,1948,1944,5423
20240902,101900,6114562274,1944,1941,1944,1940,8382
20240902,101800,6098288089,1941,1941,1941,1939,7862
20240902,101700,6083040002,1941,1936,1942,1936,8526
20240902,101600,6066501041,1937,1938,1938,1933,37276
20240902,101500,5994376558,1939,1950,1950,1939,30911
20240902,101400,5934308761,1949,1953,1957,1949,25219
20240902,101300,5885111005,1953,1958,1958,1953,18669
20240902,101200,5848615126,1958,1959,1959,1955,7593
20240902,101100,5833762521,1960,1956,1960,1955,8791
20240902,101000,5816564802,1957,1959,1959,1956,12826
20240902,100900,5791459133,1958,1960,1962,1958,6810
20240902,100800,5778113118,1962,1966,1966,1959,15126
20240902,100700,5748454192,1962,1968,1969,1962,8015
20240902,100600,5732723261,1969,1967,1969,1965,701
20240902,100500,5731344154,1967,1968,1968,1965,1566
20240902,100400,5728265933,1966,1968,1968,1966,73
20240902,100300,5728122289,1965,1964,1965,1963,3042
20240902,100200,5722149747,1963,1964,1964,1963,3834
20240902,100100,5714622903,1964,1968,1968,1964,766
20240902,100000,5713116479,1964,1968,1968,1964,531
20240902,095900,5712071721,1968,1962,1968,1962,1272
20240902,095800,5709575603,1961,1968,1968,1961,14887
20240902,095700,5680319450,1969,1970,1974,1968,9173
20240902,095600,5662243377,1970,1970,1970,1968,5722
20240902,095500,5650980412,1971,1970,1973,1969,4493
20240902,095400,5642123473,1970,1971,1973,1968,3010
20240902,095300,5636193934,1973,1968,1973,1966,5195
20240902,095200,5625967472,1968,1964,1968,1964,1684
20240902,095100,5622655491,1966,1963,1967,1963,3546
20240902,095000,5615687672,1962,1961,1962,1961,3008
20240902,094900,5609787010,1961,1960,1962,1960,15252
20240902,094800,5579883177,1960,1953,1961,1953,20424
20240902,094700,5539941712,1953,1951,1954,1950,11375
20240902,094600,5517735116,1951,1955,1955,1950,36716
20240902,094500,5446065409,1956,1967,1968,1952,51571
20240902,094400,5344949676,1968,1981,1981,1968,49448
20240902,094300,5247255680,1981,1984,1985,1981,23137
20240902,094200,5201389139,1983,1987,1987,1982,40645
20240902,094100,5120725575,1987,1987,1990,1986,11246
20240902,094000,5098374691,1987,1995,1995,1987,48454
20240902,093900,5002009853,1991,1991,1996,1990,20363
20240902,093800,4961462786,1991,1996,1997,1990,38935
20240902,093700,4883872251,1996,1997,1998,1995,7245
20240902,093600,4869407096,1995,1995,1999,1995,7465
20240902,093500,4854500016,1995,2000,2000,1995,26514
20240902,093400,4801568506,2000,1999,2005,1997,9201
20240902,093300,4783175354,1998,2000,2005,1998,24704
20240902,093200,4733771541,1999,1998,1999,1997,19047
20240902,093100,4695725062,1998,1994,1998,1994,10691
20240902,093000,4674383664,1994,2000,2005,1993,83048
20240902,092900,4508490013,2000,2015,2015,1999,84487
20240902,092800,4339200841,2015,2010,2015,2000,58800
20240902,092700,4221246351,2010,2060,2060,1995,278522
20240902,092600,3658736121,2055,2060,2070,2055,21371
20240902,092500,3614658551,2065,2065,2070,2055,40681
20240902,092400,3530878191,2070,2070,2075,2055,48390
20240902,092300,3430969506,2065,2070,2080,2065,51621
20240902,092200,3323948071,2075,2075,2095,2065,90626
20240902,092100,3135268576,2080,2035,2085,2035,110543
20240902,092000,2906943956,2040,2030,2045,2025,27926
20240902,091900,2850119446,2030,2030,2030,2025,11386
20240902,091800,2827044041,2025,2030,2035,2015,102044
20240902,091700,2620576971,2035,2035,2040,2020,59516
20240902,091600,2499804886,2030,2040,2045,2030,48747
20240902,091500,2400682756,2035,2055,2055,2035,56660
20240902,091400,2284891346,2055,2055,2060,2050,15532
20240902,091300,2252958276,2055,2070,2080,2050,72950
20240902,091200,2102502391,2070,2070,2075,2060,60118
20240902,091100,1978471621,2065,2080,2085,2065,79479
20240902,091000,1813812976,2080,2095,2105,2065,68382
20240902,090900,1671289496,2100,2090,2105,2070,114978
20240902,090800,1431647931,2090,2020,2120,2020,444356
20240902,090700,500883641,2025,2010,2030,2000,59460
20240902,090600,380896176,2000,1987,2015,1985,14241
20240902,090500,352432704,1988,1984,1990,1983,8487
20240902,090400,335571290,1980,1985,1987,1979,12834
20240902,090300,310149208,1979,1993,1994,1977,29770
20240902,090200,251122945,1994,1983,1996,1981,29928
20240902,090100,191616146,1982,1972,2005,1972,46767
20240902,090000,98590882,1974,2020,2020,1969,49110