KissMeData/084440/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,791781158,1846,1846,1846,1846,13866
20230907,194000,791781158,1846,1846,1846,1846,0
20230907,193900,791781158,1846,1846,1846,1846,0
20230907,193800,791781158,1846,1846,1846,1846,0
20230907,193700,791781158,1846,1846,1846,1846,0
20230907,193600,791781158,1846,1846,1846,1846,0
20230907,193500,791781158,1846,1846,1846,1846,0
20230907,193400,791781158,1846,1846,1846,1846,0
20230907,193300,791781158,1846,1846,1846,1846,0
20230907,193200,791781158,1846,1846,1846,1846,0
20230907,193100,791781158,1846,1846,1846,1846,0
20230907,193000,791781158,1846,1846,1846,1846,0
20230907,192900,791781158,1846,1846,1846,1846,0
20230907,192800,791781158,1846,1846,1846,1846,0
20230907,192700,791781158,1846,1846,1846,1846,0
20230907,192600,791781158,1846,1846,1846,1846,0
20230907,192500,791781158,1846,1846,1846,1846,0
20230907,192400,791781158,1846,1846,1846,1846,0
20230907,192300,791781158,1846,1846,1846,1846,0
20230907,192200,791781158,1846,1846,1846,1846,0
20230907,192100,791781158,1846,1846,1846,1846,0
20230907,192000,791781158,1846,1846,1846,1846,0
20230907,191900,791781158,1846,1846,1846,1846,0
20230907,191800,791781158,1846,1846,1846,1846,0
20230907,191700,791781158,1846,1846,1846,1846,0
20230907,191600,791781158,1846,1846,1846,1846,0
20230907,191500,791781158,1846,1846,1846,1846,0
20230907,191400,791781158,1846,1846,1846,1846,0
20230907,191300,791781158,1846,1846,1846,1846,0
20230907,191200,791781158,1846,1846,1846,1846,0
20230907,191100,791781158,1846,1846,1846,1846,13866
20230907,191000,791781158,1846,1846,1846,1846,0
20230907,190900,791781158,1846,1846,1846,1846,0
20230907,190800,791781158,1846,1846,1846,1846,0
20230907,190700,791781158,1846,1846,1846,1846,0
20230907,190600,791781158,1846,1846,1846,1846,0
20230907,190500,791781158,1846,1846,1846,1846,0
20230907,190400,791781158,1846,1846,1846,1846,0
20230907,190300,791781158,1846,1846,1846,1846,0
20230907,190200,791781158,1846,1846,1846,1846,0
20230907,190100,791781158,1846,1846,1846,1846,0
20230907,190000,791781158,1846,1846,1846,1846,0
20230907,185900,791781158,1846,1846,1846,1846,0
20230907,185800,791781158,1846,1846,1846,1846,0
20230907,185700,791781158,1846,1846,1846,1846,0
20230907,185600,791781158,1846,1846,1846,1846,0
20230907,185500,791781158,1846,1846,1846,1846,0
20230907,185400,791781158,1846,1846,1846,1846,0
20230907,185300,791781158,1846,1846,1846,1846,0
20230907,185200,791781158,1846,1846,1846,1846,0
20230907,185100,791781158,1846,1846,1846,1846,0
20230907,185000,791781158,1846,1846,1846,1846,0
20230907,184900,791781158,1846,1846,1846,1846,0
20230907,184800,791781158,1846,1846,1846,1846,0
20230907,184700,791781158,1846,1846,1846,1846,0
20230907,184600,791781158,1846,1846,1846,1846,0
20230907,184500,791781158,1846,1846,1846,1846,0
20230907,184400,791781158,1846,1846,1846,1846,0
20230907,184300,791781158,1846,1846,1846,1846,0
20230907,184200,791781158,1846,1846,1846,1846,0
20230907,184100,791781158,1846,1846,1846,1846,13866
20230907,184000,791781158,1846,1846,1846,1846,0
20230907,183900,791781158,1846,1846,1846,1846,0
20230907,183800,791781158,1846,1846,1846,1846,0
20230907,183700,791781158,1846,1846,1846,1846,0
20230907,183600,791781158,1846,1846,1846,1846,0
20230907,183500,791781158,1846,1846,1846,1846,0
20230907,183400,791781158,1846,1846,1846,1846,0
20230907,183300,791781158,1846,1846,1846,1846,0
20230907,183200,791781158,1846,1846,1846,1846,0
20230907,183100,791781158,1846,1846,1846,1846,0
20230907,183000,791781158,1846,1846,1846,1846,0
20230907,182900,791781158,1846,1846,1846,1846,0
20230907,182800,791781158,1846,1846,1846,1846,0
20230907,182700,791781158,1846,1846,1846,1846,0
20230907,182600,791781158,1846,1846,1846,1846,0
20230907,182500,791781158,1846,1846,1846,1846,0
20230907,182400,791781158,1846,1846,1846,1846,0
20230907,182300,791781158,1846,1846,1846,1846,0
20230907,182200,791781158,1846,1846,1846,1846,0
20230907,182100,791781158,1846,1846,1846,1846,0
20230907,182000,791781158,1846,1846,1846,1846,0
20230907,181900,791781158,1846,1846,1846,1846,0
20230907,181800,791781158,1846,1846,1846,1846,0
20230907,181700,791781158,1846,1846,1846,1846,0
20230907,181600,791781158,1846,1846,1846,1846,0
20230907,181500,791781158,1846,1846,1846,1846,0
20230907,181400,791781158,1846,1846,1846,1846,0
20230907,181300,791781158,1846,1846,1846,1846,0
20230907,181200,791781158,1846,1846,1846,1846,0
20230907,181100,791781158,1846,1846,1846,1846,13866
20230907,181000,791781158,1846,1846,1846,1846,0
20230907,180900,791781158,1846,1846,1846,1846,0
20230907,180800,791781158,1846,1846,1846,1846,0
20230907,180700,791781158,1846,1846,1846,1846,0
20230907,180600,791781158,1846,1846,1846,1846,0
20230907,180500,791781158,1846,1846,1846,1846,0
20230907,180400,791781158,1846,1846,1846,1846,0
20230907,180300,791781158,1846,1846,1846,1846,0
20230907,180200,791781158,1846,1846,1846,1846,0
20230907,180100,791781158,1846,1846,1846,1846,0
20230907,180000,791781158,1846,1846,1846,1846,0
20230907,175900,791781158,1846,1846,1846,1846,0
20230907,175800,791781158,1846,1846,1846,1846,0
20230907,175700,791781158,1846,1846,1846,1846,0
20230907,175600,791781158,1846,1846,1846,1846,0
20230907,175500,791781158,1846,1846,1846,1846,0
20230907,175400,791781158,1846,1846,1846,1846,0
20230907,175300,791781158,1846,1846,1846,1846,0
20230907,175200,791781158,1846,1846,1846,1846,0
20230907,175100,791781158,1846,1846,1846,1846,0
20230907,175000,791781158,1846,1846,1846,1846,0
20230907,174900,791781158,1846,1846,1846,1846,0
20230907,174800,791781158,1846,1846,1846,1846,0
20230907,174700,791781158,1846,1846,1846,1846,0
20230907,174600,791781158,1846,1846,1846,1846,0
20230907,174500,791781158,1846,1846,1846,1846,0
20230907,174400,791781158,1846,1846,1846,1846,0
20230907,174300,791781158,1846,1846,1846,1846,0
20230907,174200,791781158,1846,1846,1846,1846,0
20230907,174100,791781158,1846,1846,1846,1846,13866
20230907,174000,791781158,1846,1846,1846,1846,0
20230907,173900,791781158,1846,1846,1846,1846,0
20230907,173800,791781158,1846,1846,1846,1846,0
20230907,173700,791781158,1846,1846,1846,1846,0
20230907,173600,791781158,1846,1846,1846,1846,0
20230907,173500,791781158,1846,1846,1846,1846,0
20230907,173400,791781158,1846,1846,1846,1846,0
20230907,173300,791781158,1846,1846,1846,1846,0
20230907,173200,791781158,1846,1846,1846,1846,0
20230907,173100,791781158,1846,1846,1846,1846,0
20230907,173000,791781158,1846,1846,1846,1846,0
20230907,172900,791781158,1846,1846,1846,1846,0
20230907,172800,791781158,1846,1846,1846,1846,0
20230907,172700,791781158,1846,1846,1846,1846,0
20230907,172600,791781158,1846,1846,1846,1846,0
20230907,172500,791781158,1846,1846,1846,1846,0
20230907,172400,791781158,1846,1846,1846,1846,0
20230907,172300,791781158,1846,1846,1846,1846,0
20230907,172200,791781158,1846,1846,1846,1846,0
20230907,172100,791781158,1846,1846,1846,1846,0
20230907,172000,791781158,1846,1846,1846,1846,0
20230907,171900,791781158,1846,1846,1846,1846,0
20230907,171800,791781158,1846,1846,1846,1846,0
20230907,171700,791781158,1846,1846,1846,1846,0
20230907,171600,791781158,1846,1846,1846,1846,0
20230907,171500,791781158,1846,1846,1846,1846,0
20230907,171400,791781158,1846,1846,1846,1846,0
20230907,171300,791781158,1846,1846,1846,1846,0
20230907,171200,791781158,1846,1846,1846,1846,0
20230907,171100,791781158,1846,1846,1846,1846,13866
20230907,171000,791781158,1846,1846,1846,1846,0
20230907,170900,791781158,1846,1846,1846,1846,0
20230907,170800,791781158,1846,1846,1846,1846,0
20230907,170700,791781158,1846,1846,1846,1846,0
20230907,170600,791781158,1846,1846,1846,1846,0
20230907,170500,791781158,1846,1846,1846,1846,0
20230907,170400,791781158,1846,1846,1846,1846,0
20230907,170300,791781158,1846,1846,1846,1846,0
20230907,170200,791781158,1846,1846,1846,1846,0
20230907,170100,791781158,1846,1846,1846,1846,0
20230907,170000,791781158,1846,1846,1846,1846,0
20230907,165900,791781158,1846,1846,1846,1846,0
20230907,165800,791781158,1846,1846,1846,1846,0
20230907,165700,791781158,1846,1846,1846,1846,0
20230907,165600,791781158,1846,1846,1846,1846,0
20230907,165500,791781158,1846,1846,1846,1846,0
20230907,165400,791781158,1846,1846,1846,1846,0
20230907,165300,791781158,1846,1846,1846,1846,0
20230907,165200,791781158,1846,1846,1846,1846,0
20230907,165100,791781158,1846,1846,1846,1846,0
20230907,165000,791781158,1846,1846,1846,1846,0
20230907,164900,791781158,1846,1846,1846,1846,0
20230907,164800,791781158,1846,1846,1846,1846,0
20230907,164700,791781158,1846,1846,1846,1846,0
20230907,164600,791781158,1846,1846,1846,1846,0
20230907,164500,791781158,1846,1846,1846,1846,0
20230907,164400,791781158,1846,1846,1846,1846,0
20230907,164300,791781158,1846,1846,1846,1846,0
20230907,164200,791781158,1846,1846,1846,1846,0
20230907,164100,791781158,1846,1846,1846,1846,13866
20230907,164000,791781158,1846,1846,1846,1846,0
20230907,163900,791781158,1846,1846,1846,1846,0
20230907,163800,791781158,1846,1846,1846,1846,0
20230907,163700,791781158,1846,1846,1846,1846,0
20230907,163600,791781158,1846,1846,1846,1846,0
20230907,163500,791781158,1846,1846,1846,1846,0
20230907,163400,791781158,1846,1846,1846,1846,0
20230907,163300,791781158,1846,1846,1846,1846,0
20230907,163200,791781158,1846,1846,1846,1846,0
20230907,163100,791781158,1846,1846,1846,1846,0
20230907,163000,791781158,1846,1846,1846,1846,0
20230907,162900,791781158,1846,1846,1846,1846,0
20230907,162800,791781158,1846,1846,1846,1846,0
20230907,162700,791781158,1846,1846,1846,1846,0
20230907,162600,791781158,1846,1846,1846,1846,0
20230907,162500,791781158,1846,1846,1846,1846,0
20230907,162400,791781158,1846,1846,1846,1846,0
20230907,162300,791781158,1846,1846,1846,1846,0
20230907,162200,791781158,1846,1846,1846,1846,0
20230907,162100,791781158,1846,1846,1846,1846,0
20230907,162000,791781158,1846,1846,1846,1846,0
20230907,161900,791781158,1846,1846,1846,1846,0
20230907,161800,791781158,1846,1846,1846,1846,0
20230907,161700,791781158,1846,1846,1846,1846,0
20230907,161600,791781158,1846,1846,1846,1846,0
20230907,161500,791781158,1846,1846,1846,1846,0
20230907,161400,791781158,1846,1846,1846,1846,0
20230907,161300,791781158,1846,1846,1846,1846,0
20230907,161200,791781158,1846,1846,1846,1846,0
20230907,161100,791781158,1846,1846,1846,1846,13866
20230907,161000,791781158,1846,1846,1846,1846,0
20230907,160900,791781158,1846,1846,1846,1846,0
20230907,160800,791781158,1846,1846,1846,1846,0
20230907,160700,791781158,1846,1846,1846,1846,0
20230907,160600,791781158,1846,1846,1846,1846,0
20230907,160500,791781158,1846,1846,1846,1846,0
20230907,160400,791781158,1846,1846,1846,1846,0
20230907,160300,791781158,1846,1846,1846,1846,0
20230907,160200,791781158,1846,1846,1846,1846,0
20230907,160100,791781158,1846,1846,1846,1846,0
20230907,160000,791781158,1846,1846,1846,1846,0
20230907,155900,791781158,1846,1846,1846,1846,0
20230907,155800,791781158,1846,1846,1846,1846,0
20230907,155700,791781158,1846,1846,1846,1846,0
20230907,155600,791781158,1846,1846,1846,1846,0
20230907,155500,791781158,1846,1846,1846,1846,0
20230907,155400,791781158,1846,1846,1846,1846,0
20230907,155300,791781158,1846,1846,1846,1846,0
20230907,155200,791781158,1846,1846,1846,1846,0
20230907,155100,791781158,1846,1846,1846,1846,0
20230907,155000,791781158,1846,1846,1846,1846,0
20230907,154900,791781158,1846,1846,1846,1846,0
20230907,154800,791781158,1846,1846,1846,1846,0
20230907,154700,791781158,1846,1846,1846,1846,0
20230907,154600,791781158,1846,1846,1846,1846,0
20230907,154500,791781158,1846,1846,1846,1846,0
20230907,154400,791781158,1846,1846,1846,1846,0
20230907,154300,791781158,1846,1846,1846,1846,0
20230907,154200,791781158,1846,1846,1846,1846,0
20230907,154100,791781158,1846,1846,1846,1846,13866
20230907,154000,791781158,1846,1846,1846,1846,0
20230907,153900,791781158,1846,1846,1846,1846,0
20230907,153800,791781158,1846,1846,1846,1846,0
20230907,153700,791781158,1846,1846,1846,1846,0
20230907,153600,791781158,1846,1846,1846,1846,0
20230907,153500,791781158,1846,1846,1846,1846,0
20230907,153400,791781158,1846,1846,1846,1846,0
20230907,153300,791781158,1846,1846,1846,1846,0
20230907,153200,791781158,1846,1846,1846,1846,0
20230907,153100,791781158,1846,1846,1846,1846,0
20230907,153000,791781158,1846,1846,1846,1846,13866
20230907,152900,766184522,1874,1874,1874,1874,0
20230907,152800,766184522,1874,1874,1874,1874,0
20230907,152700,766184522,1874,1874,1874,1874,0
20230907,152600,766184522,1874,1874,1874,1874,0
20230907,152500,766184522,1874,1874,1874,1874,0
20230907,152400,766184522,1874,1874,1874,1874,0
20230907,152300,766184522,1874,1874,1874,1874,0
20230907,152200,766184522,1874,1874,1874,1874,0
20230907,152100,766184522,1874,1874,1874,1874,0
20230907,152000,766184522,1874,1874,1874,1874,0
20230907,151900,766184522,1874,1868,1874,1868,268
20230907,151800,765683892,1868,1867,1868,1867,1463
20230907,151700,762951347,1865,1873,1873,1865,1730
20230907,151600,759722623,1868,1868,1873,1868,1320
20230907,151500,757255863,1868,1870,1870,1868,93
20230907,151400,757082039,1873,1873,1873,1873,0
20230907,151300,757082039,1873,1874,1874,1873,2
20230907,151200,757078292,1869,1868,1869,1868,1107
20230907,151100,755009912,1869,1869,1869,1868,407
20230907,151000,754249590,1869,1870,1870,1869,1074
20230907,150900,752242045,1875,1875,1875,1875,0
20230907,150800,752242045,1875,1870,1875,1870,4
20230907,150700,752234550,1875,1875,1875,1875,53
20230907,150600,752135175,1877,1870,1877,1870,1415
20230907,150500,749489118,1870,1870,1870,1870,535
20230907,150400,748488668,1877,1877,1877,1877,0
20230907,150300,748488668,1877,1877,1877,1877,100
20230907,150200,748300968,1879,1870,1879,1870,28
20230907,150100,748248599,1882,1882,1882,1882,100
20230907,150000,748060399,1882,1882,1882,1882,0
20230907,145900,748060399,1882,1882,1882,1882,2
20230907,145800,748056635,1882,1869,1882,1869,44
20230907,145700,747974386,1880,1869,1882,1869,249
20230907,145600,747508035,1869,1867,1869,1867,301
20230907,145500,746945468,1869,1869,1869,1869,0
20230907,145400,746945468,1869,1870,1870,1869,549
20230907,145300,745918853,1870,1870,1870,1870,0
20230907,145200,745918853,1870,1871,1871,1870,507
20230907,145100,744970287,1871,1871,1871,1871,294
20230907,145000,744420213,1871,1872,1872,1871,500
20230907,144900,743484591,1872,1875,1875,1872,1903
20230907,144800,739920736,1874,1874,1874,1874,0
20230907,144700,739920736,1874,1874,1874,1874,0
20230907,144600,739920736,1874,1874,1874,1874,0
20230907,144500,739920736,1874,1875,1875,1874,8
20230907,144400,739905739,1875,1875,1875,1875,0
20230907,144300,739905739,1875,1875,1875,1872,841
20230907,144200,738329721,1878,1878,1878,1878,6
20230907,144100,738318453,1880,1880,1880,1880,0
20230907,144000,738318453,1880,1880,1880,1880,0
20230907,143900,738318453,1880,1880,1880,1880,7
20230907,143800,738305293,1882,1882,1882,1882,0
20230907,143700,738305293,1882,1882,1882,1882,0
20230907,143600,738305293,1882,1882,1882,1882,32
20230907,143500,738245069,1882,1882,1882,1882,0
20230907,143400,738245069,1882,1882,1882,1882,0
20230907,143300,738245069,1882,1871,1882,1871,89
20230907,143200,738078539,1882,1879,1882,1879,842
20230907,143100,736494819,1879,1871,1879,1871,6362
20230907,143000,724579376,1876,1871,1876,1871,1231
20230907,142900,722272280,1875,1875,1875,1875,0
20230907,142800,722272280,1875,1875,1875,1875,0
20230907,142700,722272280,1875,1875,1875,1875,0
20230907,142600,722272280,1875,1866,1875,1866,221
20230907,142500,721859885,1866,1867,1867,1866,467
20230907,142400,720988128,1867,1867,1867,1867,291
20230907,142300,720444831,1866,1866,1866,1866,0
20230907,142200,720444831,1866,1866,1866,1866,0
20230907,142100,720444831,1866,1866,1866,1866,0
20230907,142000,720444831,1866,1868,1868,1866,990
20230907,141900,718596901,1880,1880,1880,1880,0
20230907,141800,718596901,1880,1880,1880,1880,5
20230907,141700,718587501,1880,1880,1880,1880,1
20230907,141600,718585621,1867,1867,1867,1867,300
20230907,141500,718025521,1866,1880,1881,1866,3011
20230907,141400,712399759,1881,1875,1881,1875,2000
20230907,141300,708641013,1869,1869,1869,1869,0
20230907,141200,708641013,1869,1877,1877,1869,2001
20230907,141100,704901136,1877,1877,1877,1877,0
20230907,141000,704901136,1877,1877,1877,1868,168
20230907,140900,704586924,1868,1868,1868,1868,0
20230907,140800,704586924,1868,1868,1868,1868,0
20230907,140700,704586924,1868,1869,1869,1868,1260
20230907,140600,702233144,1868,1879,1879,1868,2301
20230907,140500,697934865,1868,1868,1868,1868,1050
20230907,140400,695973465,1870,1870,1870,1870,1227
20230907,140300,693678975,1870,1870,1870,1870,1
20230907,140200,693677105,1868,1870,1870,1868,200
20230907,140100,693303445,1868,1871,1871,1866,12208
20230907,140000,670504998,1871,1871,1871,1871,5
20230907,135900,670495643,1880,1880,1880,1880,335
20230907,135800,669865843,1880,1880,1880,1880,0
20230907,135700,669865843,1880,1880,1880,1880,0
20230907,135600,669865843,1880,1880,1880,1880,3
20230907,135500,669860203,1883,1883,1883,1883,0
20230907,135400,669860203,1883,1884,1884,1883,2
20230907,135300,669856436,1883,1883,1883,1883,0
20230907,135200,669856436,1883,1883,1883,1883,0
20230907,135100,669856436,1883,1880,1883,1880,1160
20230907,135000,667672655,1880,1870,1880,1870,1799
20230907,134900,664293905,1870,1870,1870,1870,2001
20230907,134800,660552035,1880,1880,1880,1880,0
20230907,134700,660552035,1880,1880,1880,1880,0
20230907,134600,660552035,1880,1880,1880,1880,200
20230907,134500,660176035,1868,1868,1868,1868,0
20230907,134400,660176035,1868,1868,1868,1868,0
20230907,134300,660176035,1868,1869,1869,1868,2026
20230907,134200,656389442,1869,1873,1873,1869,522
20230907,134100,655413814,1869,1873,1881,1869,2294
20230907,134000,651124533,1880,1880,1880,1880,20
20230907,133900,651086933,1870,1880,1880,1870,128
20230907,133800,650847563,1870,1870,1870,1869,67
20230907,133700,650722303,1870,1870,1870,1870,108
20230907,133600,650520343,1870,1870,1870,1870,263
20230907,133500,650028533,1870,1870,1870,1870,262
20230907,133400,649538593,1870,1870,1880,1870,3013
20230907,133300,643904272,1882,1881,1882,1881,204
20230907,133200,643520433,1870,1871,1871,1870,272
20230907,133100,643011784,1871,1871,1871,1871,1
20230907,133000,643009913,1869,1869,1869,1869,0
20230907,132900,643009913,1869,1870,1871,1869,3209
20230907,132800,637009883,1869,1875,1875,1869,12415
20230907,132700,613781003,1874,1883,1883,1874,1125
20230907,132600,611664517,1883,1883,1883,1883,20
20230907,132500,611626857,1884,1882,1884,1882,113
20230907,132400,611414040,1874,1874,1874,1874,300
20230907,132300,610851840,1873,1874,1874,1873,601
20230907,132200,609725667,1874,1881,1881,1874,2500
20230907,132100,605035715,1883,1883,1883,1883,6034
20230907,132000,593673693,1884,1886,1886,1884,51
20230907,131900,593577607,1883,1884,1884,1883,100
20230907,131800,593389257,1887,1887,1887,1887,0
20230907,131700,593389257,1887,1887,1887,1887,99
20230907,131600,593202444,1888,1888,1888,1887,58
20230907,131500,593092990,1875,1885,1888,1875,2569
20230907,131400,588253375,1885,1882,1885,1882,1406
20230907,131300,585606956,1882,1880,1882,1875,611
20230907,131200,584458153,1879,1872,1879,1871,975
20230907,131100,582630693,1871,1875,1875,1871,947
20230907,131000,580858046,1872,1872,1872,1872,219
20230907,130900,580448078,1872,1870,1872,1870,190
20230907,130800,580092598,1870,1880,1880,1870,3062
20230907,130700,574357862,1880,1887,1887,1880,3788
20230907,130600,567227845,1888,1891,1891,1888,4296
20230907,130500,559115556,1890,1899,1900,1890,7129
20230907,130400,545602982,1900,1900,1900,1900,0
20230907,130300,545602982,1900,1900,1900,1900,3
20230907,130200,545597282,1901,1901,1901,1901,0
20230907,130100,545597282,1901,1899,1901,1898,21
20230907,130000,545557393,1899,1900,1900,1899,2505
20230907,125900,540799888,1903,1903,1903,1903,10
20230907,125800,540780858,1905,1905,1905,1905,0
20230907,125700,540780858,1905,1905,1905,1905,0
20230907,125600,540780858,1905,1899,1905,1899,52
20230907,125500,540682098,1899,1899,1899,1899,0
20230907,125400,540682098,1899,1900,1900,1899,242
20230907,125300,540222379,1900,1900,1900,1900,0
20230907,125200,540222379,1900,1900,1900,1900,0
20230907,125100,540222379,1900,1900,1900,1900,0
20230907,125000,540222379,1900,1901,1901,1900,739
20230907,124900,538818239,1910,1910,1910,1910,1
20230907,124800,538816329,1900,1900,1900,1900,20
20230907,124700,538778329,1899,1899,1899,1899,0
20230907,124600,538778329,1899,1899,1899,1899,0
20230907,124500,538778329,1899,1899,1899,1899,0
20230907,124400,538778329,1899,1900,1900,1899,800
20230907,124300,537258954,1911,1911,1911,1911,6
20230907,124200,537247488,1913,1913,1913,1913,1
20230907,124100,537245575,1900,1900,1900,1900,0
20230907,124000,537245575,1900,1900,1900,1900,57
20230907,123900,537137275,1913,1913,1913,1913,0
20230907,123800,537137275,1913,1913,1913,1913,1
20230907,123700,537135362,1900,1900,1900,1900,0
20230907,123600,537135362,1900,1900,1900,1900,0
20230907,123500,537135362,1900,1900,1900,1900,0
20230907,123400,537135362,1900,1903,1903,1895,13692
20230907,123300,511113935,1901,1905,1905,1901,1795
20230907,123200,507698531,1905,1905,1905,1905,0
20230907,123100,507698531,1905,1907,1907,1905,1209
20230907,123000,505395083,1907,1907,1907,1907,0
20230907,122900,505395083,1907,1907,1907,1907,0
20230907,122800,505395083,1907,1907,1907,1907,1
20230907,122700,505393176,1916,1916,1916,1916,0
20230907,122600,505393176,1916,1916,1916,1916,0
20230907,122500,505393176,1916,1916,1916,1916,272
20230907,122400,504872024,1916,1916,1916,1916,83
20230907,122300,504712996,1916,1916,1916,1916,40
20230907,122200,504636356,1916,1916,1916,1916,20
20230907,122100,504598036,1916,1916,1916,1916,0
20230907,122000,504598036,1916,1916,1916,1916,500
20230907,121900,503640036,1917,1917,1917,1917,10
20230907,121800,503620866,1916,1916,1916,1916,0
20230907,121700,503620866,1916,1916,1916,1916,174
20230907,121600,503287482,1916,1918,1918,1916,1589
20230907,121500,500241295,1903,1903,1903,1903,0
20230907,121400,500241295,1903,1903,1903,1903,0
20230907,121300,500241295,1903,1903,1903,1903,0
20230907,121200,500241295,1903,1903,1903,1903,0
20230907,121100,500241295,1903,1903,1903,1903,162
20230907,121000,499933009,1903,1903,1903,1903,50
20230907,120900,499837859,1902,1902,1902,1902,200
20230907,120800,499457459,1902,1902,1902,1902,3
20230907,120700,499451753,1903,1903,1903,1903,0
20230907,120600,499451753,1903,1906,1906,1903,3701
20230907,120500,492403886,1906,1906,1906,1906,0
20230907,120400,492403886,1906,1906,1906,1906,0
20230907,120300,492403886,1906,1906,1906,1906,0
20230907,120200,492403886,1906,1906,1906,1906,0
20230907,120100,492403886,1906,1906,1906,1906,0
20230907,120000,492403886,1906,1906,1906,1906,0
20230907,115900,492403886,1906,1907,1907,1906,76
20230907,115800,492259019,1906,1906,1906,1906,0
20230907,115700,492259019,1906,1906,1906,1906,8
20230907,115600,492243771,1906,1906,1906,1906,600
20230907,115500,491100171,1906,1906,1906,1906,0
20230907,115400,491100171,1906,1905,1906,1904,1350
20230907,115300,488528027,1906,1906,1906,1906,60
20230907,115200,488413667,1904,1904,1904,1904,0
20230907,115100,488413667,1904,1904,1904,1904,0
20230907,115000,488413667,1904,1904,1904,1904,0
20230907,114900,488413667,1904,1906,1906,1904,239
20230907,114800,487958294,1906,1906,1906,1906,5061
20230907,114700,478312028,1907,1907,1907,1907,730
20230907,114600,476919918,1907,1909,1909,1907,3510
20230907,114500,470223180,1910,1910,1910,1910,100
20230907,114400,470032180,1910,1910,1910,1910,10
20230907,114300,470013080,1910,1915,1915,1910,50
20230907,114200,469917530,1919,1919,1919,1919,0
20230907,114100,469917530,1919,1919,1919,1919,0
20230907,114000,469917530,1919,1919,1919,1919,1
20230907,113900,469915611,1918,1918,1918,1918,0
20230907,113800,469915611,1918,1918,1918,1918,49
20230907,113700,469821629,1918,1918,1918,1918,55
20230907,113600,469716139,1920,1919,1920,1919,2
20230907,113500,469712300,1918,1917,1918,1917,554
20230907,113400,468649929,1915,1915,1915,1915,0
20230907,113300,468649929,1915,1915,1915,1915,0
20230907,113200,468649929,1915,1915,1915,1915,0
20230907,113100,468649929,1915,1915,1915,1915,1
20230907,113000,468648014,1908,1908,1908,1908,0
20230907,112900,468648014,1908,1908,1908,1908,0
20230907,112800,468648014,1908,1908,1908,1908,0
20230907,112700,468648014,1908,1908,1908,1908,200
20230907,112600,468266414,1908,1908,1908,1908,37
20230907,112500,468195818,1908,1919,1919,1908,148
20230907,112400,467913030,1919,1919,1919,1919,0
20230907,112300,467913030,1919,1919,1919,1919,4
20230907,112200,467905354,1919,1919,1919,1919,1
20230907,112100,467903435,1920,1919,1920,1919,5039
20230907,112000,458233584,1919,1919,1919,1919,6
20230907,111900,458222070,1919,1919,1919,1919,1
20230907,111800,458220151,1920,1920,1920,1920,1
20230907,111700,458218231,1918,1918,1918,1918,101
20230907,111600,458024513,1908,1908,1908,1908,0
20230907,111500,458024513,1908,1909,1909,1908,1230
20230907,111400,455677663,1919,1919,1919,1919,0
20230907,111300,455677663,1919,1910,1919,1908,5253
20230907,111200,445654502,1910,1910,1910,1910,0
20230907,111100,445654502,1910,1910,1910,1910,1
20230907,111000,445652592,1920,1920,1920,1920,0
20230907,110900,445652592,1920,1920,1920,1920,0
20230907,110800,445652592,1920,1920,1920,1920,0
20230907,110700,445652592,1920,1910,1920,1909,27
20230907,110600,445601024,1909,1912,1912,1909,1583
20230907,110500,442578248,1920,1920,1920,1920,880
20230907,110400,440888648,1920,1920,1920,1920,0
20230907,110300,440888648,1920,1920,1920,1920,100
20230907,110200,440696648,1922,1923,1923,1922,18
20230907,110100,440662037,1923,1919,1923,1908,3201
20230907,110000,434543993,1922,1922,1922,1922,130
20230907,105900,434294133,1922,1922,1922,1922,200
20230907,105800,433909733,1922,1919,1922,1919,177
20230907,105700,433570067,1919,1919,1919,1919,1
20230907,105600,433568148,1912,1912,1912,1912,1520
20230907,105500,430661908,1912,1919,1919,1912,1269
20230907,105400,428235573,1912,1912,1912,1912,660
20230907,105300,426973653,1912,1912,1912,1912,306
20230907,105200,426388581,1912,1912,1912,1912,155
20230907,105100,426092221,1912,1912,1912,1912,44
20230907,105000,426008093,1912,1908,1912,1908,700
20230907,104900,424672469,1908,1908,1908,1908,1148
20230907,104800,422482085,1907,1907,1907,1907,2
20230907,104700,422478271,1908,1908,1908,1908,196
20230907,104600,422104303,1908,1908,1908,1908,96
20230907,104500,421921135,1908,1908,1908,1908,561
20230907,104400,420850747,1908,1919,1919,1908,884
20230907,104300,419158278,1919,1919,1919,1908,114
20230907,104200,418939634,1919,1919,1919,1919,1
20230907,104100,418937715,1908,1908,1908,1908,816
20230907,104000,417380787,1908,1908,1908,1908,1
20230907,103900,417378879,1906,1918,1918,1906,4836
20230907,103800,408153609,1919,1911,1919,1911,101
20230907,103700,407960590,1911,1910,1911,1910,2307
20230907,103600,403553919,1910,1910,1910,1910,101
20230907,103500,403361009,1906,1906,1906,1906,326
20230907,103400,402739653,1906,1906,1907,1906,504
20230907,103300,401779028,1906,1906,1906,1906,15
20230907,103200,401750438,1907,1909,1909,1907,13812
20230907,103100,375399004,1910,1910,1910,1909,8298
20230907,103000,359557572,1910,1911,1911,1910,3218
20230907,102900,353410493,1911,1911,1911,1911,1
20230907,102800,353408582,1910,1915,1915,1910,11198
20230907,102700,331988458,1915,1915,1915,1915,1282
20230907,102600,329533428,1916,1916,1916,1916,157
20230907,102500,329232616,1921,1920,1921,1916,2695
20230907,102400,324065246,1924,1924,1924,1924,0
20230907,102300,324065246,1924,1924,1924,1924,0
20230907,102200,324065246,1924,1925,1925,1923,165
20230907,102100,323747917,1916,1916,1916,1916,0
20230907,102000,323747917,1916,1916,1916,1916,0
20230907,101900,323747917,1916,1916,1916,1916,0
20230907,101800,323747917,1916,1918,1918,1916,2700
20230907,101700,318573871,1918,1918,1918,1918,0
20230907,101600,318573871,1918,1933,1933,1918,42
20230907,101500,318493300,1917,1917,1917,1917,0
20230907,101400,318493300,1917,1918,1918,1917,815
20230907,101300,316930414,1917,1921,1921,1917,1610
20230907,101200,313840485,1921,1920,1921,1920,60
20230907,101100,313725275,1920,1920,1920,1920,47
20230907,101000,313635035,1919,1919,1919,1919,181
20230907,100900,313287696,1920,1921,1921,1920,372
20230907,100800,312573433,1920,1920,1920,1920,583
20230907,100700,311454073,1920,1921,1921,1920,989
20230907,100600,309554861,1921,1921,1921,1921,0
20230907,100500,309554861,1921,1921,1921,1921,1
20230907,100400,309552940,1919,1919,1919,1919,0
20230907,100300,309552940,1919,1919,1919,1919,1
20230907,100200,309551021,1919,1935,1935,1919,552
20230907,100100,308490864,1935,1935,1935,1935,0
20230907,100000,308490864,1935,1935,1935,1935,100
20230907,095900,308297364,1936,1924,1936,1924,216
20230907,095800,307881768,1936,1936,1936,1936,5
20230907,095700,307872088,1936,1936,1936,1936,0
20230907,095600,307872088,1936,1936,1936,1936,0
20230907,095500,307872088,1936,1936,1936,1936,9
20230907,095400,307854664,1936,1936,1936,1936,4
20230907,095300,307846920,1936,1926,1936,1925,427
20230907,095200,307024801,1925,1925,1925,1925,0
20230907,095100,307024801,1925,1925,1925,1925,3553
20230907,095000,300185276,1925,1932,1932,1925,5352
20230907,094900,289874485,1937,1937,1937,1937,120
20230907,094800,289642045,1937,1933,1937,1930,2001
20230907,094700,285777847,1937,1933,1937,1933,400
20230907,094600,285004247,1933,1934,1934,1933,872
20230907,094500,283317964,1937,1932,1937,1932,337
20230907,094400,282666211,1934,1939,1939,1934,3592
20230907,094300,275715319,1939,1939,1939,1938,99
20230907,094200,275523361,1940,1940,1940,1940,9
20230907,094100,275505901,1940,1945,1945,1940,10
20230907,094000,275486471,1945,1935,1945,1935,86
20230907,093900,275320041,1934,1945,1945,1934,10049
20230907,093800,255876059,1945,1945,1945,1945,2845
20230907,093700,250342534,1952,1952,1952,1952,4
20230907,093600,250334726,1945,1945,1945,1945,1039
20230907,093500,248313871,1945,1942,1945,1942,644
20230907,093400,247061935,1942,1942,1942,1942,1
20230907,093300,247059993,1934,1933,1934,1933,156
20230907,093200,246758444,1932,1955,1955,1930,2626
20230907,093100,241684925,1956,1956,1956,1956,0
20230907,093000,241684925,1956,1946,1956,1932,1900
20230907,092900,237992473,1946,1957,1957,1946,657
20230907,092800,236709243,1957,1959,1959,1954,3768
20230907,092700,229336352,1959,1964,1964,1959,674
20230907,092600,228012868,1969,1969,1969,1969,11
20230907,092500,227991209,1969,1965,1970,1964,831
20230907,092400,226355966,1970,1965,1970,1964,548
20230907,092300,225279641,1965,1971,1971,1965,818
20230907,092200,223672259,1972,1972,1974,1972,1001
20230907,092100,221698285,1972,1976,1976,1972,425
20230907,092000,220860057,1978,1980,1980,1964,753
20230907,091900,219369619,1961,1967,1978,1957,12770
20230907,091800,194179280,1957,1967,1967,1957,1013
20230907,091700,192186759,1967,1967,1967,1967,279
20230907,091600,191637966,1965,1953,1965,1953,2651
20230907,091500,186434249,1949,1951,1951,1948,4534
20230907,091400,177595165,1950,1964,1964,1950,3060
20230907,091300,171621058,1956,1956,1956,1956,200
20230907,091200,171229858,1963,1969,1969,1963,3322
20230907,091100,164701909,1966,1975,1975,1966,5763
20230907,091000,153338641,1975,1970,1975,1970,3710
20230907,090900,146011441,1976,1976,1976,1976,5
20230907,090800,146001561,1976,1970,1977,1970,11256
20230907,090700,123757572,1970,1927,1970,1923,15124
20230907,090600,94430447,1928,1970,1970,1928,6872
20230907,090500,80971124,1971,1980,1980,1970,4915
20230907,090400,71280741,1980,1992,1992,1966,6531
20230907,090300,58418536,1990,1950,1995,1950,18974
20230907,090200,20916052,1951,1949,1951,1948,2602
20230907,090100,15841064,1951,1919,1951,1919,372
20230907,090000,15122236,1951,1930,1951,1908,6901