KissMeData/032580/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190300,16657370320,1914,1914,1914,1914,99019
20230914,190200,16657370320,1914,1914,1914,1914,0
20230914,190100,16657370320,1914,1914,1914,1914,0
20230914,190000,16657370320,1914,1914,1914,1914,0
20230914,185900,16657370320,1914,1914,1914,1914,0
20230914,185800,16657370320,1914,1914,1914,1914,0
20230914,185700,16657370320,1914,1914,1914,1914,0
20230914,185600,16657370320,1914,1914,1914,1914,0
20230914,185500,16657370320,1914,1914,1914,1914,0
20230914,185400,16657370320,1914,1914,1914,1914,0
20230914,185300,16657370320,1914,1914,1914,1914,0
20230914,185200,16657370320,1914,1914,1914,1914,0
20230914,185100,16657370320,1914,1914,1914,1914,0
20230914,185000,16657370320,1914,1914,1914,1914,0
20230914,184900,16657370320,1914,1914,1914,1914,0
20230914,184800,16657370320,1914,1914,1914,1914,0
20230914,184700,16657370320,1914,1914,1914,1914,0
20230914,184600,16657370320,1914,1914,1914,1914,0
20230914,184500,16657370320,1914,1914,1914,1914,0
20230914,184400,16657370320,1914,1914,1914,1914,0
20230914,184300,16657370320,1914,1914,1914,1914,0
20230914,184200,16657370320,1914,1914,1914,1914,0
20230914,184100,16657370320,1914,1914,1914,1914,0
20230914,184000,16657370320,1914,1914,1914,1914,0
20230914,183900,16657370320,1914,1914,1914,1914,0
20230914,183800,16657370320,1914,1914,1914,1914,0
20230914,183700,16657370320,1914,1914,1914,1914,0
20230914,183600,16657370320,1914,1914,1914,1914,0
20230914,183500,16657370320,1914,1914,1914,1914,0
20230914,183400,16657370320,1914,1914,1914,1914,0
20230914,183300,16657370320,1914,1914,1914,1914,99019
20230914,183200,16657370320,1914,1914,1914,1914,0
20230914,183100,16657370320,1914,1914,1914,1914,0
20230914,183000,16657370320,1914,1914,1914,1914,0
20230914,182900,16657370320,1914,1914,1914,1914,0
20230914,182800,16657370320,1914,1914,1914,1914,0
20230914,182700,16657370320,1914,1914,1914,1914,0
20230914,182600,16657370320,1914,1914,1914,1914,0
20230914,182500,16657370320,1914,1914,1914,1914,0
20230914,182400,16657370320,1914,1914,1914,1914,0
20230914,182300,16657370320,1914,1914,1914,1914,0
20230914,182200,16657370320,1914,1914,1914,1914,0
20230914,182100,16657370320,1914,1914,1914,1914,0
20230914,182000,16657370320,1914,1914,1914,1914,0
20230914,181900,16657370320,1914,1914,1914,1914,0
20230914,181800,16657370320,1914,1914,1914,1914,0
20230914,181700,16657370320,1914,1914,1914,1914,0
20230914,181600,16657370320,1914,1914,1914,1914,0
20230914,181500,16657370320,1914,1914,1914,1914,0
20230914,181400,16657370320,1914,1914,1914,1914,0
20230914,181300,16657370320,1914,1914,1914,1914,0
20230914,181200,16657370320,1914,1914,1914,1914,0
20230914,181100,16657370320,1914,1914,1914,1914,0
20230914,181000,16657370320,1914,1914,1914,1914,0
20230914,180900,16657370320,1914,1914,1914,1914,0
20230914,180800,16657370320,1914,1914,1914,1914,0
20230914,180700,16657370320,1914,1914,1914,1914,0
20230914,180600,16657370320,1914,1914,1914,1914,0
20230914,180500,16657370320,1914,1914,1914,1914,0
20230914,180400,16657370320,1914,1914,1914,1914,0
20230914,180300,16657370320,1914,1914,1914,1914,99019
20230914,180200,16657370320,1914,1914,1914,1914,0
20230914,180100,16657370320,1914,1914,1914,1914,0
20230914,180000,16657370320,1914,1914,1914,1914,0
20230914,175900,16657370320,1914,1914,1914,1914,0
20230914,175800,16657370320,1914,1914,1914,1914,0
20230914,175700,16657370320,1914,1914,1914,1914,0
20230914,175600,16657370320,1914,1914,1914,1914,0
20230914,175500,16657370320,1914,1914,1914,1914,0
20230914,175400,16657370320,1914,1914,1914,1914,0
20230914,175300,16657370320,1914,1914,1914,1914,0
20230914,175200,16657370320,1914,1914,1914,1914,0
20230914,175100,16657370320,1914,1914,1914,1914,0
20230914,175000,16657370320,1914,1914,1914,1914,0
20230914,174900,16657370320,1914,1914,1914,1914,0
20230914,174800,16657370320,1914,1914,1914,1914,0
20230914,174700,16657370320,1914,1914,1914,1914,0
20230914,174600,16657370320,1914,1914,1914,1914,0
20230914,174500,16657370320,1914,1914,1914,1914,0
20230914,174400,16657370320,1914,1914,1914,1914,0
20230914,174300,16657370320,1914,1914,1914,1914,0
20230914,174200,16657370320,1914,1914,1914,1914,0
20230914,174100,16657370320,1914,1914,1914,1914,0
20230914,174000,16657370320,1914,1914,1914,1914,0
20230914,173900,16657370320,1914,1914,1914,1914,0
20230914,173800,16657370320,1914,1914,1914,1914,0
20230914,173700,16657370320,1914,1914,1914,1914,0
20230914,173600,16657370320,1914,1914,1914,1914,0
20230914,173500,16657370320,1914,1914,1914,1914,0
20230914,173400,16657370320,1914,1914,1914,1914,0
20230914,173300,16657370320,1914,1914,1914,1914,99019
20230914,173200,16657370320,1914,1914,1914,1914,0
20230914,173100,16657370320,1914,1914,1914,1914,0
20230914,173000,16657370320,1914,1914,1914,1914,0
20230914,172900,16657370320,1914,1914,1914,1914,0
20230914,172800,16657370320,1914,1914,1914,1914,0
20230914,172700,16657370320,1914,1914,1914,1914,0
20230914,172600,16657370320,1914,1914,1914,1914,0
20230914,172500,16657370320,1914,1914,1914,1914,0
20230914,172400,16657370320,1914,1914,1914,1914,0
20230914,172300,16657370320,1914,1914,1914,1914,0
20230914,172200,16657370320,1914,1914,1914,1914,0
20230914,172100,16657370320,1914,1914,1914,1914,0
20230914,172000,16657370320,1914,1914,1914,1914,0
20230914,171900,16657370320,1914,1914,1914,1914,0
20230914,171800,16657370320,1914,1914,1914,1914,0
20230914,171700,16657370320,1914,1914,1914,1914,0
20230914,171600,16657370320,1914,1914,1914,1914,0
20230914,171500,16657370320,1914,1914,1914,1914,0
20230914,171400,16657370320,1914,1914,1914,1914,0
20230914,171300,16657370320,1914,1914,1914,1914,0
20230914,171200,16657370320,1914,1914,1914,1914,0
20230914,171100,16657370320,1914,1914,1914,1914,0
20230914,171000,16657370320,1914,1914,1914,1914,0
20230914,170900,16657370320,1914,1914,1914,1914,0
20230914,170800,16657370320,1914,1914,1914,1914,0
20230914,170700,16657370320,1914,1914,1914,1914,0
20230914,170600,16657370320,1914,1914,1914,1914,0
20230914,170500,16657370320,1914,1914,1914,1914,0
20230914,170400,16657370320,1914,1914,1914,1914,0
20230914,170300,16657370320,1914,1914,1914,1914,99019
20230914,170200,16657370320,1914,1914,1914,1914,0
20230914,170100,16657370320,1914,1914,1914,1914,0
20230914,170000,16657370320,1914,1914,1914,1914,0
20230914,165900,16657370320,1914,1914,1914,1914,0
20230914,165800,16657370320,1914,1914,1914,1914,0
20230914,165700,16657370320,1914,1914,1914,1914,0
20230914,165600,16657370320,1914,1914,1914,1914,0
20230914,165500,16657370320,1914,1914,1914,1914,0
20230914,165400,16657370320,1914,1914,1914,1914,0
20230914,165300,16657370320,1914,1914,1914,1914,0
20230914,165200,16657370320,1914,1914,1914,1914,0
20230914,165100,16657370320,1914,1914,1914,1914,0
20230914,165000,16657370320,1914,1914,1914,1914,0
20230914,164900,16657370320,1914,1914,1914,1914,0
20230914,164800,16657370320,1914,1914,1914,1914,0
20230914,164700,16657370320,1914,1914,1914,1914,0
20230914,164600,16657370320,1914,1914,1914,1914,0
20230914,164500,16657370320,1914,1914,1914,1914,0
20230914,164400,16657370320,1914,1914,1914,1914,0
20230914,164300,16657370320,1914,1914,1914,1914,0
20230914,164200,16657370320,1914,1914,1914,1914,0
20230914,164100,16657370320,1914,1914,1914,1914,0
20230914,164000,16657370320,1914,1914,1914,1914,0
20230914,163900,16657370320,1914,1914,1914,1914,0
20230914,163800,16657370320,1914,1914,1914,1914,0
20230914,163700,16657370320,1914,1914,1914,1914,0
20230914,163600,16657370320,1914,1914,1914,1914,0
20230914,163500,16657370320,1914,1914,1914,1914,0
20230914,163400,16657370320,1914,1914,1914,1914,0
20230914,163300,16657370320,1914,1914,1914,1914,99019
20230914,163200,16657370320,1914,1914,1914,1914,0
20230914,163100,16657370320,1914,1914,1914,1914,0
20230914,163000,16657370320,1914,1914,1914,1914,0
20230914,162900,16657370320,1914,1914,1914,1914,0
20230914,162800,16657370320,1914,1914,1914,1914,0
20230914,162700,16657370320,1914,1914,1914,1914,0
20230914,162600,16657370320,1914,1914,1914,1914,0
20230914,162500,16657370320,1914,1914,1914,1914,0
20230914,162400,16657370320,1914,1914,1914,1914,0
20230914,162300,16657370320,1914,1914,1914,1914,0
20230914,162200,16657370320,1914,1914,1914,1914,0
20230914,162100,16657370320,1914,1914,1914,1914,0
20230914,162000,16657370320,1914,1914,1914,1914,0
20230914,161900,16657370320,1914,1914,1914,1914,0
20230914,161800,16657370320,1914,1914,1914,1914,0
20230914,161700,16657370320,1914,1914,1914,1914,0
20230914,161600,16657370320,1914,1914,1914,1914,0
20230914,161500,16657370320,1914,1914,1914,1914,0
20230914,161400,16657370320,1914,1914,1914,1914,0
20230914,161300,16657370320,1914,1914,1914,1914,0
20230914,161200,16657370320,1914,1914,1914,1914,0
20230914,161100,16657370320,1914,1914,1914,1914,0
20230914,161000,16657370320,1914,1914,1914,1914,0
20230914,160900,16657370320,1914,1914,1914,1914,0
20230914,160800,16657370320,1914,1914,1914,1914,0
20230914,160700,16657370320,1914,1914,1914,1914,0
20230914,160600,16657370320,1914,1914,1914,1914,0
20230914,160500,16657370320,1914,1914,1914,1914,0
20230914,160400,16657370320,1914,1914,1914,1914,0
20230914,160300,16657370320,1914,1914,1914,1914,99019
20230914,160200,16657370320,1914,1914,1914,1914,0
20230914,160100,16657370320,1914,1914,1914,1914,0
20230914,160000,16657370320,1914,1914,1914,1914,0
20230914,155900,16657370320,1914,1914,1914,1914,0
20230914,155800,16657370320,1914,1914,1914,1914,0
20230914,155700,16657370320,1914,1914,1914,1914,0
20230914,155600,16657370320,1914,1914,1914,1914,0
20230914,155500,16657370320,1914,1914,1914,1914,0
20230914,155400,16657370320,1914,1914,1914,1914,0
20230914,155300,16657370320,1914,1914,1914,1914,0
20230914,155200,16657370320,1914,1914,1914,1914,0
20230914,155100,16657370320,1914,1914,1914,1914,0
20230914,155000,16657370320,1914,1914,1914,1914,0
20230914,154900,16657370320,1914,1914,1914,1914,0
20230914,154800,16657370320,1914,1914,1914,1914,0
20230914,154700,16657370320,1914,1914,1914,1914,0
20230914,154600,16657370320,1914,1914,1914,1914,0
20230914,154500,16657370320,1914,1914,1914,1914,0
20230914,154400,16657370320,1914,1914,1914,1914,0
20230914,154300,16657370320,1914,1914,1914,1914,0
20230914,154200,16657370320,1914,1914,1914,1914,0
20230914,154100,16657370320,1914,1914,1914,1914,0
20230914,154000,16657370320,1914,1914,1914,1914,0
20230914,153900,16657370320,1914,1914,1914,1914,0
20230914,153800,16657370320,1914,1914,1914,1914,0
20230914,153700,16657370320,1914,1914,1914,1914,0
20230914,153600,16657370320,1914,1914,1914,1914,0
20230914,153500,16657370320,1914,1914,1914,1914,0
20230914,153400,16657370320,1914,1914,1914,1914,0
20230914,153300,16657370320,1914,1914,1914,1914,99019
20230914,153200,16657370320,1914,1914,1914,1914,0
20230914,153100,16657370320,1914,1914,1914,1914,0
20230914,153000,16657370320,1914,1914,1914,1914,99019
20230914,152900,16467847954,1912,1912,1912,1912,0
20230914,152800,16467847954,1912,1912,1912,1912,0
20230914,152700,16467847954,1912,1912,1912,1912,0
20230914,152600,16467847954,1912,1912,1912,1912,0
20230914,152500,16467847954,1912,1912,1912,1912,0
20230914,152400,16467847954,1912,1912,1912,1912,0
20230914,152300,16467847954,1912,1912,1912,1912,0
20230914,152200,16467847954,1912,1912,1912,1912,0
20230914,152100,16467847954,1912,1912,1912,1912,0
20230914,152000,16467847954,1912,1912,1912,1912,0
20230914,151900,16467847954,1912,1906,1915,1905,23114
20230914,151800,16423688431,1906,1915,1915,1905,57955
20230914,151700,16313127062,1914,1916,1917,1914,10188
20230914,151600,16293606111,1917,1919,1919,1916,5047
20230914,151500,16283926657,1920,1916,1920,1916,7517
20230914,151400,16269508053,1916,1916,1920,1915,4161
20230914,151300,16261532862,1916,1914,1922,1914,2646
20230914,151200,16256459317,1914,1913,1922,1913,12389
20230914,151100,16232728139,1918,1920,1920,1914,4875
20230914,151000,16223395920,1921,1912,1923,1912,6484
20230914,150900,16210971212,1913,1917,1918,1912,19267
20230914,150800,16174085112,1926,1924,1926,1915,33133
20230914,150700,16110486626,1928,1928,1928,1925,11479
20230914,150600,16088380420,1929,1928,1929,1928,1588
20230914,150500,16085317669,1928,1928,1928,1927,7216
20230914,150400,16071405341,1928,1928,1929,1927,6299
20230914,150300,16059260123,1928,1927,1928,1927,5019
20230914,150200,16049584210,1927,1926,1928,1926,2032
20230914,150100,16045669012,1927,1927,1927,1926,5455
20230914,150000,16035162293,1926,1926,1927,1926,6458
20230914,145900,16022724160,1926,1926,1927,1926,1650
20230914,145800,16019546035,1926,1929,1929,1925,3712
20230914,145700,16012387762,1930,1928,1930,1925,13793
20230914,145600,15985813416,1930,1934,1934,1928,3312
20230914,145500,15979425514,1936,1927,1936,1926,18866
20230914,145400,15942947195,1926,1927,1929,1926,1509
20230914,145300,15940038686,1929,1929,1929,1926,4946
20230914,145200,15930504785,1929,1929,1930,1929,4718
20230914,145100,15921403753,1929,1928,1929,1928,4200
20230914,145000,15913304169,1931,1929,1933,1928,3984
20230914,144900,15905617957,1928,1935,1935,1928,1415
20230914,144800,15902882385,1935,1925,1935,1925,10198
20230914,144700,15883185199,1926,1925,1926,1925,1726
20230914,144600,15879861154,1926,1926,1927,1925,6762
20230914,144500,15866840690,1925,1926,1927,1925,9411
20230914,144400,15848717514,1927,1928,1928,1927,2677
20230914,144300,15843558533,1928,1928,1929,1925,11560
20230914,144200,15821288655,1929,1929,1929,1928,9954
20230914,144100,15802088683,1929,1931,1931,1928,1182
20230914,144000,15799806585,1932,1929,1932,1927,9020
20230914,143900,15782414363,1929,1931,1935,1929,4392
20230914,143800,15773937151,1935,1930,1935,1930,3483
20230914,143700,15767203762,1930,1931,1931,1929,5345
20230914,143600,15756889189,1931,1928,1931,1927,4493
20230914,143500,15748223341,1927,1931,1931,1927,4918
20230914,143400,15738732218,1931,1933,1933,1931,818
20230914,143300,15737151842,1934,1935,1936,1934,1108
20230914,143200,15735008257,1936,1930,1936,1926,9129
20230914,143100,15717414724,1929,1937,1937,1929,20838
20230914,143000,15677149647,1937,1939,1939,1937,925
20230914,142900,15675357063,1938,1933,1938,1932,7552
20230914,142800,15660744502,1932,1933,1936,1932,2847
20230914,142700,15655242982,1934,1933,1935,1933,2068
20230914,142600,15651243510,1932,1935,1939,1932,7419
20230914,142500,15636907413,1939,1936,1939,1932,9236
20230914,142400,15619041272,1933,1936,1937,1932,16036
20230914,142300,15588020516,1936,1936,1939,1936,728
20230914,142200,15586611101,1939,1939,1939,1936,5299
20230914,142100,15576351634,1936,1936,1939,1936,10710
20230914,142000,15555614655,1935,1941,1941,1935,22941
20230914,141900,15511172479,1941,1941,1942,1936,3346
20230914,141800,15504688123,1941,1943,1943,1941,2548
20230914,141700,15499740806,1943,1943,1944,1942,774
20230914,141600,15498236731,1943,1942,1943,1941,3323
20230914,141500,15491780448,1943,1940,1943,1940,4470
20230914,141400,15483101876,1940,1942,1942,1935,3239
20230914,141300,15476823819,1941,1940,1943,1940,5779
20230914,141200,15465600699,1940,1938,1943,1937,9529
20230914,141100,15447114522,1937,1934,1937,1934,1540
20230914,141000,15444134545,1938,1934,1938,1933,3225
20230914,140900,15437897997,1934,1938,1938,1934,5077
20230914,140800,15428070333,1937,1938,1941,1937,1947
20230914,140700,15424297850,1938,1938,1938,1937,1945
20230914,140600,15420528503,1938,1938,1945,1936,8557
20230914,140500,15403924338,1940,1936,1940,1936,7560
20230914,140400,15389270709,1935,1936,1939,1935,3448
20230914,140300,15382598670,1939,1934,1939,1934,1091
20230914,140200,15380487848,1935,1937,1940,1934,16082
20230914,140100,15349353559,1937,1941,1941,1937,13154
20230914,140000,15323856648,1940,1948,1949,1940,23538
20230914,135900,15278117257,1949,1949,1950,1947,8658
20230914,135800,15261248061,1949,1947,1950,1944,15773
20230914,135700,15230541010,1949,1951,1951,1943,16089
20230914,135600,15199223464,1950,1944,1950,1940,45469
20230914,135500,15110732221,1944,1940,1945,1940,16164
20230914,135400,15079319057,1942,1940,1942,1940,5844
20230914,135300,15067981295,1940,1941,1942,1939,2886
20230914,135200,15062379485,1940,1937,1942,1937,7139
20230914,135100,15048528162,1939,1942,1942,1936,12142
20230914,135000,15024953365,1942,1936,1942,1935,18420
20230914,134900,14989232091,1936,1932,1937,1932,6283
20230914,134800,14977078812,1932,1934,1936,1931,10746
20230914,134700,14956298514,1934,1926,1934,1925,11503
20230914,134600,14934119578,1928,1921,1928,1919,21735
20230914,134500,14892364143,1922,1926,1927,1920,42231
20230914,134400,14811151977,1922,1918,1922,1910,50169
20230914,134300,14714949919,1916,1938,1938,1895,78683
20230914,134200,14564237562,1938,1932,1942,1928,23960
20230914,134100,14517791170,1937,1937,1937,1930,5046
20230914,134000,14508017718,1934,1934,1934,1934,2427
20230914,133900,14503323900,1934,1931,1934,1924,13790
20230914,133800,14476743729,1930,1934,1934,1930,5712
20230914,133700,14465713599,1934,1933,1934,1930,2519
20230914,133600,14460848000,1932,1934,1934,1930,1562
20230914,133500,14457830954,1932,1936,1936,1931,9088
20230914,133400,14440271845,1939,1940,1940,1939,719
20230914,133300,14438877002,1940,1936,1940,1932,11120
20230914,133200,14417379857,1934,1937,1940,1933,1416
20230914,133100,14414635710,1933,1939,1940,1933,1941
20230914,133000,14410883146,1939,1933,1940,1931,6106
20230914,132900,14399087706,1934,1936,1939,1934,7951
20230914,132800,14383697638,1936,1939,1940,1935,3474
20230914,132700,14376970434,1938,1941,1941,1938,356
20230914,132600,14376280145,1941,1941,1942,1938,12936
20230914,132500,14351179612,1942,1938,1942,1938,2154
20230914,132400,14347000644,1942,1938,1942,1938,6377
20230914,132300,14334633942,1938,1935,1938,1932,15536
20230914,132200,14304578627,1936,1936,1936,1935,364
20230914,132100,14303874018,1936,1934,1936,1932,642
20230914,132000,14302633038,1935,1931,1935,1930,5663
20230914,131900,14291696338,1932,1936,1936,1932,1954
20230914,131800,14287920427,1937,1937,1937,1933,702
20230914,131700,14286562258,1933,1935,1937,1933,3269
20230914,131600,14280239701,1934,1936,1937,1934,6839
20230914,131500,14267000841,1936,1935,1938,1935,2270
20230914,131400,14262604117,1937,1936,1937,1935,535
20230914,131300,14261568192,1936,1937,1937,1935,5825
20230914,131200,14250288162,1937,1935,1937,1935,1610
20230914,131100,14247171418,1938,1934,1938,1934,1558
20230914,131000,14244152923,1939,1938,1939,1935,6410
20230914,130900,14231741748,1938,1939,1939,1938,1520
20230914,130800,14228795509,1941,1939,1941,1938,3608
20230914,130700,14221800599,1938,1942,1942,1938,761
20230914,130600,14220324256,1942,1942,1942,1940,1024
20230914,130500,14218335714,1942,1943,1943,1940,413
20230914,130400,14217534064,1943,1942,1943,1942,2878
20230914,130300,14211944770,1940,1939,1942,1939,728
20230914,130200,14210532746,1939,1937,1939,1937,6114
20230914,130100,14198686636,1937,1939,1939,1937,2281
20230914,130000,14194265337,1940,1945,1945,1940,1452
20230914,125900,14191447101,1945,1947,1947,1945,779
20230914,125800,14189931497,1947,1948,1948,1947,2538
20230914,125700,14184988228,1948,1937,1948,1937,18036
20230914,125600,14149958852,1937,1938,1938,1937,3830
20230914,125500,14142537815,1938,1940,1940,1938,3514
20230914,125400,14135723509,1939,1938,1941,1938,1105
20230914,125300,14133579921,1938,1941,1941,1938,1029
20230914,125200,14131584652,1941,1937,1942,1937,655
20230914,125100,14130315162,1936,1938,1942,1936,10614
20230914,125000,14109752146,1938,1939,1941,1937,2827
20230914,124900,14104273397,1939,1942,1942,1939,1470
20230914,124800,14101421429,1941,1942,1942,1938,1826
20230914,124700,14097881146,1939,1943,1943,1939,3138
20230914,124600,14091794547,1943,1938,1943,1938,1265
20230914,124500,14089342937,1938,1942,1945,1938,4176
20230914,124400,14081239138,1942,1938,1942,1937,4666
20230914,124300,14072184975,1938,1940,1944,1938,1821
20230914,124200,14068653436,1940,1943,1944,1940,9274
20230914,124100,14050643537,1943,1946,1946,1943,5636
20230914,124000,14039692375,1946,1947,1947,1944,11717
20230914,123900,14016898091,1947,1945,1947,1944,9130
20230914,123800,13999132969,1945,1946,1947,1944,9654
20230914,123700,13980354862,1946,1945,1947,1944,7485
20230914,123600,13965794596,1945,1946,1946,1944,10413
20230914,123500,13945546672,1946,1935,1946,1935,21396
20230914,123400,13903972534,1936,1926,1936,1926,5003
20230914,123300,13894296312,1926,1930,1931,1925,1051
20230914,123200,13892268983,1925,1925,1925,1924,1086
20230914,123100,13890178438,1924,1921,1929,1921,2312
20230914,123000,13885728679,1920,1919,1928,1917,9931
20230914,122900,13866668497,1919,1922,1922,1919,16692
20230914,122800,13834610345,1927,1920,1927,1920,2835
20230914,122700,13829153391,1927,1922,1927,1917,10793
20230914,122600,13808417334,1920,1925,1932,1918,18838
20230914,122500,13772226567,1925,1931,1932,1925,4265
20230914,122400,13763999520,1932,1932,1932,1931,2254
20230914,122300,13759645796,1932,1930,1932,1923,7819
20230914,122200,13744550123,1930,1930,1930,1922,7009
20230914,122100,13731072198,1930,1925,1930,1922,7961
20230914,122000,13715758082,1932,1926,1932,1921,9702
20230914,121900,13697084966,1925,1931,1931,1925,3261
20230914,121800,13690795063,1932,1932,1932,1931,5876
20230914,121700,13679443547,1932,1936,1936,1931,5252
20230914,121600,13669284042,1936,1935,1938,1930,6157
20230914,121500,13657376094,1934,1932,1934,1929,3315
20230914,121400,13650970350,1932,1927,1932,1926,3274
20230914,121300,13644654971,1928,1928,1932,1927,8650
20230914,121200,13627977857,1933,1929,1933,1927,4222
20230914,121100,13619837689,1929,1921,1932,1916,10399
20230914,121000,13599805254,1921,1942,1944,1901,67496
20230914,120900,13470295112,1938,1936,1946,1935,7595
20230914,120800,13455559816,1935,1935,1937,1929,5273
20230914,120700,13445376881,1939,1939,1939,1932,2492
20230914,120600,13440562126,1939,1933,1939,1932,3588
20230914,120500,13433626797,1932,1932,1940,1932,3106
20230914,120400,13427618444,1932,1937,1937,1932,2651
20230914,120300,13422493353,1937,1937,1937,1930,23815
20230914,120200,13376490443,1936,1935,1941,1935,3003
20230914,120100,13370677685,1935,1943,1943,1933,25511
20230914,120000,13321250376,1946,1948,1948,1943,3669
20230914,115900,13314115570,1952,1947,1953,1944,3345
20230914,115800,13307609725,1946,1953,1953,1946,723
20230914,115700,13306201989,1952,1954,1955,1952,3102
20230914,115600,13300139663,1954,1944,1954,1944,13059
20230914,115500,13274738129,1943,1952,1953,1943,6811
20230914,115400,13261479025,1947,1954,1954,1947,2453
20230914,115300,13256691177,1954,1943,1954,1943,7366
20230914,115200,13242358929,1943,1955,1955,1943,6482
20230914,115100,13229713695,1953,1945,1956,1939,24151
20230914,115000,13182679994,1945,1940,1948,1940,8143
20230914,114900,13166841329,1939,1944,1944,1939,16583
20230914,114800,13134653906,1944,1948,1949,1940,8001
20230914,114700,13119084429,1948,1950,1951,1948,7366
20230914,114600,13104721548,1951,1951,1954,1951,11017
20230914,114500,13083215487,1953,1958,1958,1949,9075
20230914,114400,13065489363,1958,1965,1965,1958,9198
20230914,114300,13047458567,1962,1962,1965,1959,15679
20230914,114200,13016669869,1959,1963,1966,1955,21077
20230914,114100,12975344738,1963,1958,1963,1952,19003
20230914,114000,12938100584,1959,1943,1959,1938,38478
20230914,113900,12863239200,1943,1950,1950,1942,11325
20230914,113800,12841199158,1950,1951,1951,1945,5785
20230914,113700,12829931966,1951,1946,1952,1944,6820
20230914,113600,12816658256,1946,1953,1954,1946,5804
20230914,113500,12805346699,1944,1944,1953,1938,36074
20230914,113400,12735233733,1943,1945,1949,1943,7619
20230914,113300,12720411881,1943,1950,1951,1940,32017
20230914,113200,12658174303,1948,1952,1954,1948,26430
20230914,113100,12606597038,1951,1956,1964,1951,17623
20230914,113000,12572133788,1959,1956,1966,1953,35264
20230914,112900,12503080418,1956,1965,1965,1956,24709
20230914,112800,12454667613,1965,1964,1971,1957,82587
20230914,112700,12292579534,1964,1965,1966,1960,46645
20230914,112600,12201009711,1966,1967,1970,1955,92625
20230914,112500,12019175740,1966,1975,1976,1958,119815
20230914,112400,11783396237,1976,1953,1977,1952,135817
20230914,112300,11516775583,1953,1953,1953,1945,25590
20230914,112200,11466867302,1953,1941,1953,1938,42131
20230914,112100,11384901480,1942,1938,1946,1938,12948
20230914,112000,11359746576,1942,1947,1948,1937,60822
20230914,111900,11241471067,1947,1945,1950,1943,39387
20230914,111800,11164765524,1945,1939,1945,1935,12340
20230914,111700,11140822482,1939,1938,1940,1933,17403
20230914,111600,11107133096,1938,1947,1947,1937,20754
20230914,111500,11066846237,1947,1942,1948,1936,26315
20230914,111400,11015732271,1942,1942,1955,1932,69162
20230914,111300,10881229917,1941,1936,1957,1934,111016
20230914,111200,10665073798,1936,1923,1936,1923,26793
20230914,111100,10613328594,1922,1923,1925,1922,7683
20230914,111000,10598552089,1925,1927,1927,1919,33574
20230914,110900,10534015252,1927,1929,1932,1927,10987
20230914,110800,10512828381,1929,1938,1938,1929,48000
20230914,110700,10419956283,1938,1924,1940,1924,69448
20230914,110600,10285782986,1923,1919,1932,1918,65218
20230914,110500,10160430628,1919,1914,1919,1909,20561
20230914,110400,10121026202,1914,1914,1915,1909,1526
20230914,110300,10118106028,1915,1914,1917,1914,639
20230914,110200,10116882017,1914,1907,1914,1907,12245
20230914,110100,10093504369,1907,1915,1915,1907,15171
20230914,110000,10064523395,1915,1914,1916,1914,6427
20230914,105900,10052217554,1913,1914,1916,1913,21701
20230914,105800,10010683344,1915,1919,1920,1915,19911
20230914,105700,9972485202,1920,1916,1920,1915,28440
20230914,105600,9917947898,1915,1914,1918,1914,7421
20230914,105500,9903735865,1914,1915,1918,1912,20955
20230914,105400,9863608022,1915,1916,1916,1910,11513
20230914,105300,9841560373,1915,1912,1918,1910,20125
20230914,105200,9803032941,1910,1911,1913,1908,19804
20230914,105100,9765209863,1908,1906,1911,1906,14105
20230914,105000,9738292640,1906,1906,1907,1904,3529
20230914,104900,9731565270,1907,1910,1911,1904,16590
20230914,104800,9699956515,1911,1903,1912,1903,12131
20230914,104700,9676807704,1905,1904,1906,1898,13411
20230914,104600,9651299471,1904,1910,1920,1900,63006
20230914,104500,9530951413,1909,1902,1911,1897,61092
20230914,104400,9414469495,1900,1894,1905,1888,54865
20230914,104300,9310486379,1894,1886,1894,1883,26322
20230914,104200,9260732366,1888,1881,1888,1879,12861
20230914,104100,9236530899,1881,1882,1886,1881,5140
20230914,104000,9226852097,1881,1884,1889,1877,9857
20230914,103900,9208259683,1876,1879,1883,1876,19504
20230914,103800,9171615239,1879,1877,1882,1876,11430
20230914,103700,9150122147,1877,1877,1881,1877,6288
20230914,103600,9138305630,1878,1878,1881,1877,7534
20230914,103500,9124152766,1878,1882,1882,1874,23804
20230914,103400,9079430871,1882,1886,1888,1876,38291
20230914,103300,9007325444,1886,1876,1888,1876,96607
20230914,103200,8825574828,1876,1872,1879,1869,45030
20230914,103100,8741163735,1872,1867,1876,1865,22241
20230914,103000,8699534563,1867,1860,1868,1860,11043
20230914,102900,8678947814,1868,1857,1869,1855,32452
20230914,102800,8618668946,1856,1860,1861,1856,25074
20230914,102700,8572075016,1860,1865,1866,1856,112651
20230914,102600,8362486244,1865,1868,1871,1865,52949
20230914,102500,8263647779,1868,1866,1870,1866,24239
20230914,102400,8218378994,1866,1869,1872,1866,52187
20230914,102300,8120837707,1868,1866,1874,1864,58842
20230914,102200,8010836581,1864,1859,1869,1859,60219
20230914,102100,7898524380,1859,1870,1873,1849,218429
20230914,102000,7491538458,1869,1886,1902,1850,437465
20230914,101900,6673090820,1887,1931,1937,1876,444486
20230914,101800,5824396381,1931,1927,1949,1922,245532
20230914,101700,5349477110,1925,1984,1988,1908,497139
20230914,101600,4381421636,1981,1903,1984,1903,402160
20230914,101500,3596054904,1910,1904,1910,1903,883
20230914,101400,3594372811,1901,1901,1909,1900,8279
20230914,101300,3578622812,1903,1902,1903,1900,9848
20230914,101200,3559897882,1903,1902,1903,1901,4032
20230914,101100,3552229883,1903,1903,1903,1901,7564
20230914,101000,3537843696,1902,1904,1906,1902,10208
20230914,100900,3518415481,1904,1902,1904,1902,4246
20230914,100800,3510338544,1902,1906,1909,1902,19210
20230914,100700,3473754828,1908,1906,1909,1905,13660
20230914,100600,3447712813,1905,1909,1909,1905,18799
20230914,100500,3411881426,1909,1915,1919,1906,49842
20230914,100400,3316584849,1918,1923,1923,1913,43652
20230914,100300,3232869709,1917,1919,1923,1917,31374
20230914,100200,3172610753,1916,1918,1920,1914,9141
20230914,100100,3155069608,1918,1920,1922,1912,13404
20230914,100000,3129335969,1920,1912,1923,1909,33904
20230914,095900,3064273094,1912,1910,1912,1904,10529
20230914,095800,3044162492,1910,1902,1910,1902,11509
20230914,095700,3022200801,1903,1910,1913,1901,14907
20230914,095600,2993792602,1910,1905,1916,1902,21830
20230914,095500,2952058454,1902,1905,1905,1899,15776
20230914,095400,2922041784,1905,1911,1911,1903,5289
20230914,095300,2911966970,1914,1911,1915,1902,4494
20230914,095200,2903401588,1911,1902,1912,1899,26636
20230914,095100,2852679005,1901,1908,1908,1901,8676
20230914,095000,2836155693,1908,1913,1913,1900,29335
20230914,094900,2780282937,1913,1912,1920,1911,11071
20230914,094800,2759097838,1912,1920,1920,1912,20398
20230914,094700,2720045512,1920,1916,1923,1916,4557
20230914,094600,2711305790,1923,1910,1926,1910,36400
20230914,094500,2641369004,1910,1922,1929,1910,80449
20230914,094400,2486824243,1922,1903,1922,1903,70527
20230914,094300,2351712834,1902,1901,1902,1894,7121
20230914,094200,2338180989,1901,1900,1905,1899,19637
20230914,094100,2300834215,1900,1893,1903,1888,18339
20230914,094000,2266040022,1885,1888,1894,1884,20816
20230914,093900,2226742661,1890,1887,1890,1883,15415
20230914,093800,2197685302,1887,1890,1890,1887,4388
20230914,093700,2189405143,1887,1896,1896,1887,33
20230914,093600,2189342676,1896,1888,1896,1885,7642
20230914,093500,2174924024,1891,1892,1893,1889,12794
20230914,093400,2150738532,1892,1898,1898,1891,5428
20230914,093300,2140457297,1898,1895,1899,1895,1773
20230914,093200,2137095753,1895,1892,1895,1891,2027
20230914,093100,2133256517,1890,1888,1893,1888,8520
20230914,093000,2117159098,1888,1894,1894,1888,8949
20230914,092900,2100244055,1893,1900,1901,1886,41996
20230914,092800,2020728153,1902,1905,1911,1896,30029
20230914,092700,1963508928,1909,1886,1919,1886,97622
20230914,092600,1777163621,1893,1882,1898,1880,22730
20230914,092500,1734324328,1882,1892,1895,1882,12156
20230914,092400,1711391159,1892,1883,1896,1882,6498
20230914,092300,1699119166,1883,1891,1895,1883,14175
20230914,092200,1672364604,1891,1891,1899,1891,10714
20230914,092100,1652098887,1891,1890,1899,1890,11044
20230914,092000,1631195032,1890,1895,1895,1890,1872
20230914,091900,1627653079,1888,1904,1906,1888,14099
20230914,091800,1600939014,1906,1898,1906,1898,8244
20230914,091700,1585252421,1900,1896,1900,1882,35431
20230914,091600,1518227452,1895,1909,1909,1892,14043
20230914,091500,1491547448,1900,1899,1909,1898,40385
20230914,091400,1414610264,1900,1903,1903,1893,15554
20230914,091300,1385107488,1903,1906,1906,1892,42099
20230914,091200,1305180808,1906,1887,1909,1887,76179
20230914,091100,1160471597,1887,1873,1890,1872,9932
20230914,091000,1141770005,1873,1871,1877,1871,4722
20230914,090900,1132931648,1870,1876,1876,1870,14863
20230914,090800,1105094922,1877,1888,1894,1873,29336
20230914,090700,1049802980,1893,1878,1897,1878,75048
20230914,090600,907852040,1879,1875,1882,1867,43410
20230914,090500,826579415,1874,1873,1885,1870,18043
20230914,090400,792708439,1872,1880,1884,1868,25628
20230914,090300,744616541,1885,1870,1893,1870,106118
20230914,090200,544623734,1861,1878,1878,1861,44557
20230914,090100,461421769,1879,1856,1885,1851,77100
20230914,090000,317138742,1853,1866,1871,1852,168438