KissMeData/084440/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,15256205960,1850,1850,1850,1850,47603
20231122,194100,15256205960,1850,1850,1850,1850,0
20231122,194000,15256205960,1850,1850,1850,1850,0
20231122,193900,15256205960,1850,1850,1850,1850,0
20231122,193800,15256205960,1850,1850,1850,1850,0
20231122,193700,15256205960,1850,1850,1850,1850,0
20231122,193600,15256205960,1850,1850,1850,1850,0
20231122,193500,15256205960,1850,1850,1850,1850,0
20231122,193400,15256205960,1850,1850,1850,1850,0
20231122,193300,15256205960,1850,1850,1850,1850,0
20231122,193200,15256205960,1850,1850,1850,1850,0
20231122,193100,15256205960,1850,1850,1850,1850,0
20231122,193000,15256205960,1850,1850,1850,1850,0
20231122,192900,15256205960,1850,1850,1850,1850,0
20231122,192800,15256205960,1850,1850,1850,1850,0
20231122,192700,15256205960,1850,1850,1850,1850,0
20231122,192600,15256205960,1850,1850,1850,1850,0
20231122,192500,15256205960,1850,1850,1850,1850,0
20231122,192400,15256205960,1850,1850,1850,1850,0
20231122,192300,15256205960,1850,1850,1850,1850,0
20231122,192200,15256205960,1850,1850,1850,1850,0
20231122,192100,15256205960,1850,1850,1850,1850,0
20231122,192000,15256205960,1850,1850,1850,1850,0
20231122,191900,15256205960,1850,1850,1850,1850,0
20231122,191800,15256205960,1850,1850,1850,1850,0
20231122,191700,15256205960,1850,1850,1850,1850,0
20231122,191600,15256205960,1850,1850,1850,1850,0
20231122,191500,15256205960,1850,1850,1850,1850,0
20231122,191400,15256205960,1850,1850,1850,1850,0
20231122,191300,15256205960,1850,1850,1850,1850,0
20231122,191200,15256205960,1850,1850,1850,1850,47603
20231122,191100,15256205960,1850,1850,1850,1850,0
20231122,191000,15256205960,1850,1850,1850,1850,0
20231122,190900,15256205960,1850,1850,1850,1850,0
20231122,190800,15256205960,1850,1850,1850,1850,0
20231122,190700,15256205960,1850,1850,1850,1850,0
20231122,190600,15256205960,1850,1850,1850,1850,0
20231122,190500,15256205960,1850,1850,1850,1850,0
20231122,190400,15256205960,1850,1850,1850,1850,0
20231122,190300,15256205960,1850,1850,1850,1850,0
20231122,190200,15256205960,1850,1850,1850,1850,0
20231122,190100,15256205960,1850,1850,1850,1850,0
20231122,190000,15256205960,1850,1850,1850,1850,0
20231122,185900,15256205960,1850,1850,1850,1850,0
20231122,185800,15256205960,1850,1850,1850,1850,0
20231122,185700,15256205960,1850,1850,1850,1850,0
20231122,185600,15256205960,1850,1850,1850,1850,0
20231122,185500,15256205960,1850,1850,1850,1850,0
20231122,185400,15256205960,1850,1850,1850,1850,0
20231122,185300,15256205960,1850,1850,1850,1850,0
20231122,185200,15256205960,1850,1850,1850,1850,0
20231122,185100,15256205960,1850,1850,1850,1850,0
20231122,185000,15256205960,1850,1850,1850,1850,0
20231122,184900,15256205960,1850,1850,1850,1850,0
20231122,184800,15256205960,1850,1850,1850,1850,0
20231122,184700,15256205960,1850,1850,1850,1850,0
20231122,184600,15256205960,1850,1850,1850,1850,0
20231122,184500,15256205960,1850,1850,1850,1850,0
20231122,184400,15256205960,1850,1850,1850,1850,0
20231122,184300,15256205960,1850,1850,1850,1850,0
20231122,184200,15256205960,1850,1850,1850,1850,47603
20231122,184100,15256205960,1850,1850,1850,1850,0
20231122,184000,15256205960,1850,1850,1850,1850,0
20231122,183900,15256205960,1850,1850,1850,1850,0
20231122,183800,15256205960,1850,1850,1850,1850,0
20231122,183700,15256205960,1850,1850,1850,1850,0
20231122,183600,15256205960,1850,1850,1850,1850,0
20231122,183500,15256205960,1850,1850,1850,1850,0
20231122,183400,15256205960,1850,1850,1850,1850,0
20231122,183300,15256205960,1850,1850,1850,1850,0
20231122,183200,15256205960,1850,1850,1850,1850,0
20231122,183100,15256205960,1850,1850,1850,1850,0
20231122,183000,15256205960,1850,1850,1850,1850,0
20231122,182900,15256205960,1850,1850,1850,1850,0
20231122,182800,15256205960,1850,1850,1850,1850,0
20231122,182700,15256205960,1850,1850,1850,1850,0
20231122,182600,15256205960,1850,1850,1850,1850,0
20231122,182500,15256205960,1850,1850,1850,1850,0
20231122,182400,15256205960,1850,1850,1850,1850,0
20231122,182300,15256205960,1850,1850,1850,1850,0
20231122,182200,15256205960,1850,1850,1850,1850,0
20231122,182100,15256205960,1850,1850,1850,1850,0
20231122,182000,15256205960,1850,1850,1850,1850,0
20231122,181900,15256205960,1850,1850,1850,1850,0
20231122,181800,15256205960,1850,1850,1850,1850,0
20231122,181700,15256205960,1850,1850,1850,1850,0
20231122,181600,15256205960,1850,1850,1850,1850,0
20231122,181500,15256205960,1850,1850,1850,1850,0
20231122,181400,15256205960,1850,1850,1850,1850,0
20231122,181300,15256205960,1850,1850,1850,1850,0
20231122,181200,15256205960,1850,1850,1850,1850,47603
20231122,181100,15256205960,1850,1850,1850,1850,0
20231122,181000,15256205960,1850,1850,1850,1850,0
20231122,180900,15256205960,1850,1850,1850,1850,0
20231122,180800,15256205960,1850,1850,1850,1850,0
20231122,180700,15256205960,1850,1850,1850,1850,0
20231122,180600,15256205960,1850,1850,1850,1850,0
20231122,180500,15256205960,1850,1850,1850,1850,0
20231122,180400,15256205960,1850,1850,1850,1850,0
20231122,180300,15256205960,1850,1850,1850,1850,0
20231122,180200,15256205960,1850,1850,1850,1850,0
20231122,180100,15256205960,1850,1850,1850,1850,0
20231122,180000,15256205960,1850,1850,1850,1850,0
20231122,175900,15256205960,1850,1850,1850,1850,0
20231122,175800,15256205960,1850,1850,1850,1850,0
20231122,175700,15256205960,1850,1850,1850,1850,0
20231122,175600,15256205960,1850,1850,1850,1850,0
20231122,175500,15256205960,1850,1850,1850,1850,0
20231122,175400,15256205960,1850,1850,1850,1850,0
20231122,175300,15256205960,1850,1850,1850,1850,0
20231122,175200,15256205960,1850,1850,1850,1850,0
20231122,175100,15256205960,1850,1850,1850,1850,0
20231122,175000,15256205960,1850,1850,1850,1850,0
20231122,174900,15256205960,1850,1850,1850,1850,0
20231122,174800,15256205960,1850,1850,1850,1850,0
20231122,174700,15256205960,1850,1850,1850,1850,0
20231122,174600,15256205960,1850,1850,1850,1850,0
20231122,174500,15256205960,1850,1850,1850,1850,0
20231122,174400,15256205960,1850,1850,1850,1850,0
20231122,174300,15256205960,1850,1850,1850,1850,0
20231122,174200,15256205960,1850,1850,1850,1850,47603
20231122,174100,15256205960,1850,1850,1850,1850,0
20231122,174000,15256205960,1850,1850,1850,1850,0
20231122,173900,15256205960,1850,1850,1850,1850,0
20231122,173800,15256205960,1850,1850,1850,1850,0
20231122,173700,15256205960,1850,1850,1850,1850,0
20231122,173600,15256205960,1850,1850,1850,1850,0
20231122,173500,15256205960,1850,1850,1850,1850,0
20231122,173400,15256205960,1850,1850,1850,1850,0
20231122,173300,15256205960,1850,1850,1850,1850,0
20231122,173200,15256205960,1850,1850,1850,1850,0
20231122,173100,15256205960,1850,1850,1850,1850,0
20231122,173000,15256205960,1850,1850,1850,1850,0
20231122,172900,15256205960,1850,1850,1850,1850,0
20231122,172800,15256205960,1850,1850,1850,1850,0
20231122,172700,15256205960,1850,1850,1850,1850,0
20231122,172600,15256205960,1850,1850,1850,1850,0
20231122,172500,15256205960,1850,1850,1850,1850,0
20231122,172400,15256205960,1850,1850,1850,1850,0
20231122,172300,15256205960,1850,1850,1850,1850,0
20231122,172200,15256205960,1850,1850,1850,1850,0
20231122,172100,15256205960,1850,1850,1850,1850,0
20231122,172000,15256205960,1850,1850,1850,1850,0
20231122,171900,15256205960,1850,1850,1850,1850,0
20231122,171800,15256205960,1850,1850,1850,1850,0
20231122,171700,15256205960,1850,1850,1850,1850,0
20231122,171600,15256205960,1850,1850,1850,1850,0
20231122,171500,15256205960,1850,1850,1850,1850,0
20231122,171400,15256205960,1850,1850,1850,1850,0
20231122,171300,15256205960,1850,1850,1850,1850,0
20231122,171200,15256205960,1850,1850,1850,1850,47603
20231122,171100,15256205960,1850,1850,1850,1850,0
20231122,171000,15256205960,1850,1850,1850,1850,0
20231122,170900,15256205960,1850,1850,1850,1850,0
20231122,170800,15256205960,1850,1850,1850,1850,0
20231122,170700,15256205960,1850,1850,1850,1850,0
20231122,170600,15256205960,1850,1850,1850,1850,0
20231122,170500,15256205960,1850,1850,1850,1850,0
20231122,170400,15256205960,1850,1850,1850,1850,0
20231122,170300,15256205960,1850,1850,1850,1850,0
20231122,170200,15256205960,1850,1850,1850,1850,0
20231122,170100,15256205960,1850,1850,1850,1850,0
20231122,170000,15256205960,1850,1850,1850,1850,0
20231122,165900,15256205960,1850,1850,1850,1850,0
20231122,165800,15256205960,1850,1850,1850,1850,0
20231122,165700,15256205960,1850,1850,1850,1850,0
20231122,165600,15256205960,1850,1850,1850,1850,0
20231122,165500,15256205960,1850,1850,1850,1850,0
20231122,165400,15256205960,1850,1850,1850,1850,0
20231122,165300,15256205960,1850,1850,1850,1850,0
20231122,165200,15256205960,1850,1850,1850,1850,0
20231122,165100,15256205960,1850,1850,1850,1850,0
20231122,165000,15256205960,1850,1850,1850,1850,0
20231122,164900,15256205960,1850,1850,1850,1850,0
20231122,164800,15256205960,1850,1850,1850,1850,0
20231122,164700,15256205960,1850,1850,1850,1850,0
20231122,164600,15256205960,1850,1850,1850,1850,0
20231122,164500,15256205960,1850,1850,1850,1850,0
20231122,164400,15256205960,1850,1850,1850,1850,0
20231122,164300,15256205960,1850,1850,1850,1850,0
20231122,164200,15256205960,1850,1850,1850,1850,47603
20231122,164100,15256205960,1850,1850,1850,1850,0
20231122,164000,15256205960,1850,1850,1850,1850,0
20231122,163900,15256205960,1850,1850,1850,1850,0
20231122,163800,15256205960,1850,1850,1850,1850,0
20231122,163700,15256205960,1850,1850,1850,1850,0
20231122,163600,15256205960,1850,1850,1850,1850,0
20231122,163500,15256205960,1850,1850,1850,1850,0
20231122,163400,15256205960,1850,1850,1850,1850,0
20231122,163300,15256205960,1850,1850,1850,1850,0
20231122,163200,15256205960,1850,1850,1850,1850,0
20231122,163100,15256205960,1850,1850,1850,1850,0
20231122,163000,15256205960,1850,1850,1850,1850,0
20231122,162900,15256205960,1850,1850,1850,1850,0
20231122,162800,15256205960,1850,1850,1850,1850,0
20231122,162700,15256205960,1850,1850,1850,1850,0
20231122,162600,15256205960,1850,1850,1850,1850,0
20231122,162500,15256205960,1850,1850,1850,1850,0
20231122,162400,15256205960,1850,1850,1850,1850,0
20231122,162300,15256205960,1850,1850,1850,1850,0
20231122,162200,15256205960,1850,1850,1850,1850,0
20231122,162100,15256205960,1850,1850,1850,1850,0
20231122,162000,15256205960,1850,1850,1850,1850,0
20231122,161900,15256205960,1850,1850,1850,1850,0
20231122,161800,15256205960,1850,1850,1850,1850,0
20231122,161700,15256205960,1850,1850,1850,1850,0
20231122,161600,15256205960,1850,1850,1850,1850,0
20231122,161500,15256205960,1850,1850,1850,1850,0
20231122,161400,15256205960,1850,1850,1850,1850,0
20231122,161300,15256205960,1850,1850,1850,1850,0
20231122,161200,15256205960,1850,1850,1850,1850,47603
20231122,161100,15256205960,1850,1850,1850,1850,0
20231122,161000,15256205960,1850,1850,1850,1850,0
20231122,160900,15256205960,1850,1850,1850,1850,0
20231122,160800,15256205960,1850,1850,1850,1850,0
20231122,160700,15256205960,1850,1850,1850,1850,0
20231122,160600,15256205960,1850,1850,1850,1850,0
20231122,160500,15256205960,1850,1850,1850,1850,0
20231122,160400,15256205960,1850,1850,1850,1850,0
20231122,160300,15256205960,1850,1850,1850,1850,0
20231122,160200,15256205960,1850,1850,1850,1850,0
20231122,160100,15256205960,1850,1850,1850,1850,0
20231122,160000,15256205960,1850,1850,1850,1850,0
20231122,155900,15256205960,1850,1850,1850,1850,0
20231122,155800,15256205960,1850,1850,1850,1850,0
20231122,155700,15256205960,1850,1850,1850,1850,0
20231122,155600,15256205960,1850,1850,1850,1850,0
20231122,155500,15256205960,1850,1850,1850,1850,0
20231122,155400,15256205960,1850,1850,1850,1850,0
20231122,155300,15256205960,1850,1850,1850,1850,0
20231122,155200,15256205960,1850,1850,1850,1850,0
20231122,155100,15256205960,1850,1850,1850,1850,0
20231122,155000,15256205960,1850,1850,1850,1850,0
20231122,154900,15256205960,1850,1850,1850,1850,0
20231122,154800,15256205960,1850,1850,1850,1850,0
20231122,154700,15256205960,1850,1850,1850,1850,0
20231122,154600,15256205960,1850,1850,1850,1850,0
20231122,154500,15256205960,1850,1850,1850,1850,0
20231122,154400,15256205960,1850,1850,1850,1850,0
20231122,154300,15256205960,1850,1850,1850,1850,0
20231122,154200,15256205960,1850,1850,1850,1850,47603
20231122,154100,15256205960,1850,1850,1850,1850,0
20231122,154000,15256205960,1850,1850,1850,1850,0
20231122,153900,15256205960,1850,1850,1850,1850,0
20231122,153800,15256205960,1850,1850,1850,1850,0
20231122,153700,15256205960,1850,1850,1850,1850,0
20231122,153600,15256205960,1850,1850,1850,1850,0
20231122,153500,15256205960,1850,1850,1850,1850,0
20231122,153400,15256205960,1850,1850,1850,1850,0
20231122,153300,15256205960,1850,1850,1850,1850,0
20231122,153200,15256205960,1850,1850,1850,1850,0
20231122,153100,15256205960,1850,1850,1850,1850,0
20231122,153000,15256205960,1850,1850,1850,1850,47603
20231122,152900,15168140410,1847,1847,1847,1847,0
20231122,152800,15168140410,1847,1847,1847,1847,0
20231122,152700,15168140410,1847,1847,1847,1847,0
20231122,152600,15168140410,1847,1847,1847,1847,0
20231122,152500,15168140410,1847,1847,1847,1847,0
20231122,152400,15168140410,1847,1847,1847,1847,0
20231122,152300,15168140410,1847,1847,1847,1847,0
20231122,152200,15168140410,1847,1847,1847,1847,0
20231122,152100,15168140410,1847,1847,1847,1847,0
20231122,152000,15168140410,1847,1847,1847,1847,0
20231122,151900,15168140410,1847,1847,1847,1845,17342
20231122,151800,15136123959,1846,1847,1847,1846,8494
20231122,151700,15120443181,1847,1850,1850,1846,2584
20231122,151600,15115670305,1851,1849,1851,1846,9072
20231122,151500,15098898279,1849,1850,1850,1849,12009
20231122,151400,15076686935,1849,1849,1851,1849,10035
20231122,151300,15058126147,1850,1848,1850,1844,10027
20231122,151200,15039590381,1848,1839,1850,1839,21313
20231122,151100,15000276568,1839,1832,1839,1832,6017
20231122,151000,14989225280,1836,1831,1836,1831,4543
20231122,150900,14980898310,1837,1830,1838,1830,13086
20231122,150800,14956900591,1829,1830,1831,1825,1910
20231122,150700,14953407244,1825,1827,1830,1825,19991
20231122,150600,14916862235,1827,1811,1827,1807,18401
20231122,150500,14883394054,1809,1807,1809,1805,6620
20231122,150400,14871428262,1807,1803,1807,1801,2265
20231122,150300,14867342696,1803,1803,1803,1801,3705
20231122,150200,14860663882,1801,1800,1803,1800,36290
20231122,150100,14795328598,1800,1803,1803,1800,14035
20231122,150000,14770047331,1803,1803,1805,1803,20292
20231122,145900,14733457371,1805,1812,1813,1803,19291
20231122,145800,14698583193,1812,1816,1816,1812,9637
20231122,145700,14681105600,1816,1818,1818,1816,3363
20231122,145600,14674994566,1818,1819,1819,1817,2208
20231122,145500,14670981150,1819,1821,1821,1819,8426
20231122,145400,14655644846,1821,1822,1822,1821,5662
20231122,145300,14645331574,1822,1823,1823,1822,3329
20231122,145200,14639262988,1823,1825,1825,1823,5385
20231122,145100,14629444393,1825,1826,1827,1825,1287
20231122,145000,14627094387,1825,1825,1826,1825,3024
20231122,144900,14621575577,1825,1827,1827,1825,1525
20231122,144800,14618791090,1825,1827,1827,1825,3477
20231122,144700,14612444947,1827,1826,1827,1825,1908
20231122,144600,14608959836,1826,1827,1827,1826,370
20231122,144500,14608283851,1828,1827,1828,1827,161
20231122,144400,14607989603,1827,1830,1830,1827,303
20231122,144300,14607435792,1830,1830,1830,1829,4224
20231122,144200,14599706372,1827,1830,1830,1827,503
20231122,144100,14598786491,1830,1830,1835,1830,1205
20231122,144000,14596581336,1830,1831,1831,1830,3473
20231122,143900,14590224999,1831,1835,1835,1831,255
20231122,143800,14589757991,1835,1835,1835,1831,24
20231122,143700,14589713955,1835,1833,1836,1833,1073
20231122,143600,14587745099,1835,1826,1835,1826,1011
20231122,143500,14585898986,1826,1827,1827,1826,2394
20231122,143400,14581526333,1827,1835,1835,1826,1196
20231122,143300,14579332559,1835,1828,1835,1826,1644
20231122,143200,14576319304,1834,1834,1834,1834,11
20231122,143100,14576299130,1835,1826,1835,1826,4150
20231122,143000,14568686667,1834,1834,1834,1834,1
20231122,142900,14568684833,1835,1838,1838,1825,1101
20231122,142800,14566674642,1825,1825,1839,1824,2105
20231122,142700,14562813948,1824,1825,1825,1824,1181
20231122,142600,14560659241,1824,1824,1824,1824,3
20231122,142500,14560653769,1823,1839,1839,1823,797
20231122,142400,14559195282,1839,1840,1840,1830,313
20231122,142300,14558621733,1840,1820,1840,1820,4256
20231122,142200,14550810254,1829,1823,1830,1823,5074
20231122,142100,14541539104,1818,1818,1823,1817,2184
20231122,142000,14537566275,1818,1819,1819,1817,4448
20231122,141900,14529481464,1818,1818,1820,1818,700
20231122,141800,14528208620,1818,1819,1819,1818,2904
20231122,141700,14522929145,1818,1821,1821,1818,6967
20231122,141600,14510250233,1821,1824,1824,1821,65
20231122,141500,14510131757,1821,1822,1823,1821,3751
20231122,141400,14503298240,1822,1823,1824,1822,824
20231122,141300,14501796420,1823,1823,1825,1823,1877
20231122,141200,14498373047,1823,1826,1827,1823,1686
20231122,141100,14495295819,1828,1828,1828,1825,345
20231122,141000,14494665162,1829,1821,1829,1821,933
20231122,140900,14492965228,1822,1823,1829,1822,799
20231122,140800,14491509342,1822,1824,1824,1821,3580
20231122,140700,14484984107,1824,1823,1824,1823,377
20231122,140600,14484296812,1823,1837,1837,1821,3064
20231122,140500,14478707099,1838,1839,1839,1837,140
20231122,140400,14478449773,1839,1840,1840,1839,889
20231122,140300,14476814698,1843,1839,1843,1839,1630
20231122,140200,14473816255,1839,1847,1847,1827,1362
20231122,140100,14471313713,1848,1830,1848,1827,3076
20231122,140000,14465662359,1830,1823,1830,1823,565
20231122,135900,14464629596,1830,1827,1830,1827,1182
20231122,135800,14462469396,1822,1823,1823,1820,1457
20231122,135700,14459815217,1824,1827,1827,1822,1454
20231122,135600,14457164566,1827,1826,1827,1821,1880
20231122,135500,14453733155,1826,1826,1826,1826,2287
20231122,135400,14449557093,1826,1825,1826,1819,5286
20231122,135300,14439916386,1824,1824,1825,1824,848
20231122,135200,14438369632,1823,1824,1824,1823,83
20231122,135100,14438218293,1824,1819,1824,1817,6266
20231122,135000,14426826355,1823,1824,1824,1818,2733
20231122,134900,14421847613,1824,1824,1824,1823,520
20231122,134800,14420899533,1824,1823,1824,1823,1289
20231122,134700,14418548438,1824,1818,1824,1818,64
20231122,134600,14418432014,1818,1817,1825,1817,3023
20231122,134500,14412934702,1817,1818,1818,1813,7770
20231122,134400,14398832127,1816,1825,1825,1815,12710
20231122,134300,14375710721,1825,1828,1828,1825,1504
20231122,134200,14372964883,1828,1833,1833,1828,6491
20231122,134100,14361085135,1835,1837,1837,1831,6705
20231122,134000,14348783296,1837,1842,1842,1837,10621
20231122,133900,14329240464,1842,1847,1847,1842,4218
20231122,133800,14321463479,1847,1848,1848,1845,5278
20231122,133700,14311717925,1848,1849,1850,1848,1326
20231122,133600,14309266976,1849,1850,1850,1849,2137
20231122,133500,14305314821,1850,1851,1851,1849,3635
20231122,133400,14298590081,1851,1851,1851,1851,6087
20231122,133300,14287323044,1851,1851,1853,1851,1090
20231122,133200,14285305252,1851,1854,1854,1851,2281
20231122,133100,14281080388,1854,1854,1855,1851,10454
20231122,133000,14261705547,1854,1855,1855,1854,4377
20231122,132900,14253589786,1855,1857,1857,1855,2553
20231122,132800,14248852989,1857,1857,1857,1857,691
20231122,132700,14247569802,1860,1860,1860,1857,521
20231122,132600,14246600778,1860,1857,1860,1857,1337
20231122,132500,14244113961,1855,1855,1855,1855,505
20231122,132400,14243177186,1855,1864,1864,1855,7947
20231122,132300,14228413874,1864,1865,1865,1864,264
20231122,132200,14227921515,1866,1854,1866,1854,1270
20231122,132100,14225566224,1853,1867,1867,1853,2678
20231122,132000,14220588851,1867,1867,1867,1861,2435
20231122,131900,14216044038,1868,1861,1869,1849,10455
20231122,131800,14196672813,1861,1869,1870,1861,7458
20231122,131700,14182750256,1869,1870,1870,1869,107
20231122,131600,14182550167,1870,1868,1870,1865,3628
20231122,131500,14175775176,1869,1870,1870,1869,179
20231122,131400,14175440585,1870,1868,1870,1867,630
20231122,131300,14174263133,1870,1868,1870,1867,1097
20231122,131200,14172214180,1865,1865,1868,1865,2464
20231122,131100,14167618048,1868,1868,1868,1868,368
20231122,131000,14166930624,1868,1868,1868,1868,320
20231122,130900,14166332864,1869,1864,1869,1864,34
20231122,130800,14166269483,1869,1865,1870,1865,4127
20231122,130700,14158558029,1864,1864,1864,1861,1610
20231122,130600,14155556992,1861,1856,1862,1856,1750
20231122,130500,14152302783,1856,1857,1857,1856,249
20231122,130400,14151840587,1856,1858,1858,1856,257
20231122,130300,14151363579,1858,1853,1858,1853,1777
20231122,130200,14148067597,1853,1852,1853,1852,1168
20231122,130100,14145904191,1852,1852,1852,1852,3115
20231122,130000,14140135211,1852,1853,1853,1852,395
20231122,125900,14139403362,1853,1853,1854,1853,875
20231122,125800,14137781986,1853,1853,1854,1853,120
20231122,125700,14137559625,1853,1855,1855,1853,1760
20231122,125600,14134296532,1854,1854,1854,1852,3576
20231122,125500,14127667493,1854,1853,1859,1853,2533
20231122,125400,14122972238,1852,1857,1857,1852,5506
20231122,125300,14112765118,1857,1861,1861,1857,489
20231122,125200,14111856965,1857,1864,1864,1857,846
20231122,125100,14110280078,1864,1862,1864,1856,2002
20231122,125000,14106564352,1862,1856,1862,1854,2207
20231122,124900,14102468588,1863,1864,1865,1855,942
20231122,124800,14100712577,1865,1854,1865,1854,581
20231122,124700,14099635382,1854,1855,1855,1854,1327
20231122,124600,14097175122,1854,1854,1854,1854,1214
20231122,124500,14094924366,1854,1853,1855,1852,658
20231122,124400,14093704439,1853,1855,1855,1852,8162
20231122,124300,14078577033,1855,1861,1862,1855,7414
20231122,124200,14064808034,1862,1868,1868,1862,5780
20231122,124100,14054035110,1870,1868,1870,1867,2137
20231122,124000,14050043239,1867,1867,1868,1867,4212
20231122,123900,14042177806,1867,1868,1870,1866,2431
20231122,123800,14037637715,1866,1871,1871,1866,6509
20231122,123700,14025475674,1871,1874,1877,1871,3880
20231122,123600,14018207862,1877,1878,1878,1872,1932
20231122,123500,14014587609,1873,1879,1879,1872,8093
20231122,123400,13999420886,1877,1880,1881,1877,9119
20231122,123300,13982281116,1879,1880,1881,1878,9621
20231122,123200,13964194729,1879,1880,1881,1874,15922
20231122,123100,13934285701,1878,1873,1880,1873,12088
20231122,123000,13911605162,1874,1872,1874,1872,3305
20231122,122900,13905412736,1874,1873,1874,1870,11510
20231122,122800,13883865853,1871,1879,1879,1870,6564
20231122,122700,13871566681,1878,1885,1892,1878,8071
20231122,122600,13856371020,1891,1892,1893,1884,20606
20231122,122500,13817463519,1893,1892,1893,1889,17251
20231122,122400,13784836968,1892,1890,1893,1889,25894
20231122,122300,13735906148,1890,1882,1890,1882,16944
20231122,122200,13703895750,1888,1875,1889,1875,26018
20231122,122100,13654945960,1876,1873,1876,1873,17445
20231122,122000,13622248917,1874,1862,1874,1860,2971
20231122,121900,13616691443,1862,1860,1862,1859,3011
20231122,121800,13611089919,1858,1860,1860,1857,2570
20231122,121700,13606312069,1857,1860,1860,1856,5660
20231122,121600,13595801831,1859,1860,1862,1859,3036
20231122,121500,13590154824,1861,1863,1865,1860,3784
20231122,121400,13583108090,1865,1872,1872,1863,5622
20231122,121300,13572610151,1871,1874,1875,1866,16744
20231122,121200,13541286333,1875,1874,1876,1873,6833
20231122,121100,13528475615,1873,1874,1875,1871,12463
20231122,121000,13505135227,1875,1873,1877,1873,14814
20231122,120900,13477359557,1876,1871,1877,1868,18927
20231122,120800,13441896543,1870,1860,1872,1860,17143
20231122,120700,13409893973,1861,1856,1861,1856,8362
20231122,120600,13394349751,1857,1855,1857,1854,10371
20231122,120500,13375107153,1854,1855,1855,1854,2697
20231122,120400,13370104728,1854,1849,1855,1849,3918
20231122,120300,13362837276,1855,1850,1855,1848,2693
20231122,120200,13357847397,1848,1850,1850,1848,16245
20231122,120100,13327825973,1850,1850,1851,1850,3023
20231122,120000,13322231499,1850,1847,1850,1847,7003
20231122,115900,13309291822,1848,1848,1850,1848,1062
20231122,115800,13307329148,1847,1847,1847,1847,20
20231122,115700,13307292208,1850,1846,1850,1845,15386
20231122,115600,13278903636,1846,1848,1851,1846,202
20231122,115500,13278530539,1846,1850,1850,1845,2085
20231122,115400,13274681745,1851,1851,1851,1851,793
20231122,115300,13273213902,1851,1851,1851,1851,4
20231122,115200,13273206498,1851,1846,1851,1845,428
20231122,115100,13272416528,1852,1852,1852,1852,1
20231122,115000,13272414676,1845,1851,1853,1845,21483
20231122,114900,13232770648,1854,1850,1854,1850,476
20231122,114800,13231890031,1850,1854,1854,1850,839
20231122,114700,13230337109,1854,1854,1854,1854,101
20231122,114600,13230149855,1855,1851,1855,1846,3840
20231122,114500,13223051174,1850,1850,1850,1850,11126
20231122,114400,13202468074,1850,1852,1852,1850,2375
20231122,114300,13198073270,1852,1855,1855,1852,1052
20231122,114200,13196124717,1855,1855,1855,1852,3154
20231122,114100,13190277049,1852,1852,1855,1852,3443
20231122,114000,13183899335,1852,1852,1855,1852,332
20231122,113900,13183284364,1852,1849,1852,1849,1201
20231122,113800,13181062712,1849,1849,1853,1849,846
20231122,113700,13179497702,1849,1847,1855,1846,17111
20231122,113600,13147902117,1847,1854,1855,1847,360
20231122,113500,13147236419,1854,1854,1854,1847,8789
20231122,113400,13130952057,1854,1854,1854,1852,671
20231122,113300,13129708073,1852,1846,1854,1846,252
20231122,113200,13129242613,1846,1855,1855,1846,968
20231122,113100,13127449215,1855,1846,1855,1846,5039
20231122,113000,13118147212,1846,1846,1856,1846,2696
20231122,112900,13113157964,1855,1845,1858,1845,7620
20231122,112800,13099035116,1845,1847,1850,1845,3042
20231122,112700,13093420652,1846,1847,1847,1846,1650
20231122,112600,13090373654,1847,1848,1850,1847,2944
20231122,112500,13084934771,1848,1848,1851,1848,1622
20231122,112400,13081936182,1848,1849,1850,1848,1585
20231122,112300,13079005523,1848,1848,1848,1848,2020
20231122,112200,13075272563,1849,1848,1849,1848,489
20231122,112100,13074368765,1849,1851,1851,1849,1253
20231122,112000,13072051379,1851,1851,1858,1847,7416
20231122,111900,13058334076,1851,1855,1856,1851,2983
20231122,111800,13052800636,1855,1856,1856,1855,2302
20231122,111700,13048529412,1856,1858,1859,1856,941
20231122,111600,13046782138,1856,1858,1858,1856,3423
20231122,111500,13040426481,1857,1856,1857,1856,938
20231122,111400,13038684631,1856,1860,1860,1856,4539
20231122,111300,13030255680,1862,1857,1862,1857,181
20231122,111200,13029918783,1858,1869,1869,1857,15143
20231122,111100,13001680499,1868,1869,1869,1867,15674
20231122,111000,12972399805,1872,1869,1879,1868,9973
20231122,110900,12953721083,1868,1864,1868,1864,3439
20231122,110800,12947303364,1865,1865,1865,1864,5708
20231122,110700,12936660831,1864,1862,1864,1862,7592
20231122,110600,12922513563,1862,1860,1865,1860,6203
20231122,110500,12910960178,1859,1858,1859,1858,3554
20231122,110400,12904353735,1858,1855,1859,1855,3839
20231122,110300,12897228778,1852,1853,1854,1851,3009
20231122,110200,12891657197,1853,1848,1853,1847,2478
20231122,110100,12887076907,1848,1848,1848,1847,583
20231122,110000,12885999524,1841,1845,1845,1841,1612
20231122,105900,12883031806,1840,1848,1848,1840,835
20231122,105800,12881494331,1848,1840,1848,1839,9543
20231122,105700,12863944670,1840,1840,1840,1840,3161
20231122,105600,12858128430,1841,1841,1841,1840,7895
20231122,105500,12843594272,1841,1854,1854,1841,2313
20231122,105400,12839335607,1854,1842,1854,1840,7888
20231122,105300,12824811764,1843,1847,1847,1842,5425
20231122,105200,12814804193,1846,1847,1849,1846,2125
20231122,105100,12810879168,1850,1855,1856,1845,3845
20231122,105000,12803758961,1855,1850,1855,1850,504
20231122,104900,12802826162,1850,1850,1850,1845,1962
20231122,104800,12799196914,1850,1849,1852,1845,3893
20231122,104700,12792000287,1849,1838,1867,1838,7728
20231122,104600,12777676236,1838,1829,1838,1828,3446
20231122,104500,12771360765,1834,1825,1834,1825,6521
20231122,104400,12759428101,1824,1825,1828,1824,969
20231122,104300,12757659306,1825,1826,1828,1825,9630
20231122,104200,12740072474,1826,1820,1826,1819,3458
20231122,104100,12733769652,1819,1818,1821,1818,4808
20231122,104000,12725023717,1818,1819,1822,1815,10649
20231122,103900,12705657223,1816,1819,1819,1815,4620
20231122,103800,12697267541,1819,1816,1819,1815,1297
20231122,103700,12694912145,1816,1821,1821,1816,5368
20231122,103600,12685152105,1820,1821,1821,1816,14528
20231122,103500,12658719354,1821,1816,1827,1816,9336
20231122,103400,12641717823,1819,1815,1820,1814,16740
20231122,103300,12611314203,1816,1823,1824,1813,32840
20231122,103200,12551654473,1825,1832,1832,1823,19513
20231122,103100,12516013839,1831,1845,1845,1820,33231
20231122,103000,12454990224,1845,1854,1855,1844,54587
20231122,102900,12354062092,1854,1858,1858,1854,12498
20231122,102800,12330878418,1857,1859,1860,1857,7619
20231122,102700,12316712462,1860,1867,1868,1860,16266
20231122,102600,12286376918,1867,1865,1867,1861,3538
20231122,102500,12279774373,1865,1865,1868,1856,19131
20231122,102400,12244157731,1868,1868,1870,1865,17923
20231122,102300,12210673917,1869,1873,1873,1866,14636
20231122,102200,12183290029,1871,1864,1875,1864,11848
20231122,102100,12161127893,1869,1856,1871,1856,28604
20231122,102000,12107815848,1866,1889,1891,1850,96446
20231122,101900,11926905158,1890,1885,1890,1885,19386
20231122,101800,11890293306,1886,1887,1888,1884,25168
20231122,101700,11842814445,1886,1878,1889,1876,39973
20231122,101600,11767454012,1876,1878,1878,1873,26685
20231122,101500,11717406233,1878,1882,1882,1872,14838
20231122,101400,11689523452,1883,1879,1886,1869,80893
20231122,101300,11537374224,1870,1853,1883,1853,34900
20231122,101200,11472256600,1854,1853,1858,1852,4621
20231122,101100,11463689824,1850,1855,1858,1849,52863
20231122,101000,11365832923,1860,1859,1862,1851,70338
20231122,100900,11235337248,1859,1852,1861,1846,34515
20231122,100800,11171389243,1852,1862,1863,1850,52209
20231122,100700,11074454180,1861,1893,1894,1853,69503
20231122,100600,10944707880,1893,1908,1913,1875,50116
20231122,100500,10849493445,1910,1919,1921,1905,37280
20231122,100400,10778152299,1918,1901,1919,1900,67211
20231122,100300,10650306203,1904,1904,1904,1904,0
20231122,100200,10650306203,1904,1911,1912,1904,16310
20231122,100100,10619186046,1912,1932,1939,1910,48300
20231122,100000,10526194094,1935,1986,1986,1933,58846
20231122,095900,10411148458,1986,1995,1995,1986,14278
20231122,095800,10382725748,1995,1995,1999,1995,4065
20231122,095700,10374615673,2000,1994,2000,1994,978
20231122,095600,10372662845,1994,2000,2005,1994,9340
20231122,095500,10353990387,1997,1999,2000,1997,3708
20231122,095400,10346579090,1999,1999,2000,1994,9745
20231122,095300,10327107283,1998,1998,2005,1997,5927
20231122,095200,10315249958,1998,2005,2015,1998,10656
20231122,095100,10293937063,2005,2020,2025,1999,9925
20231122,095000,10274003849,2020,1998,2020,1998,10517
20231122,094900,10252831529,1998,1994,1998,1994,20422
20231122,094800,10212082769,1995,1995,1996,1994,22348
20231122,094700,10167507245,1994,1995,1999,1993,10941
20231122,094600,10145673985,1996,1992,1996,1989,16285
20231122,094500,10113229783,1990,1972,1995,1971,23400
20231122,094400,10066765901,1971,2025,2025,1971,119153
20231122,094300,9829655638,2020,2025,2030,2015,14131
20231122,094200,9801089448,2020,2020,2030,2020,15228
20231122,094100,9770297353,2025,2030,2040,2020,13241
20231122,094000,9743436533,2040,2040,2045,2030,20101
20231122,093900,9702487073,2045,2030,2045,2030,23746
20231122,093800,9654071138,2035,2030,2040,2030,9984
20231122,093700,9633754248,2040,2040,2045,2020,13650
20231122,093600,9605939168,2040,2020,2045,2010,19420
20231122,093500,9566342298,2025,2010,2025,1998,61842
20231122,093400,9442437046,2015,2025,2025,2010,3544
20231122,093300,9435306491,2025,2010,2025,2000,74159
20231122,093200,9286768656,2010,2035,2035,2010,20660
20231122,093100,9244998276,2040,2050,2050,2040,12733
20231122,093000,9218966411,2050,2040,2055,2040,38739
20231122,092900,9139642911,2040,2040,2060,2025,40592
20231122,092800,9056689186,2040,2015,2055,2015,36347
20231122,092700,8982697571,2020,2015,2030,2010,32706
20231122,092600,8916684516,2015,2010,2015,2000,41561
20231122,092500,8833267606,2005,2025,2030,2000,68973
20231122,092400,8694661176,2030,2060,2060,2015,75398
20231122,092300,8541067481,2060,2085,2085,2045,74018
20231122,092200,8388489626,2085,2055,2095,2055,173389
20231122,092100,8027910051,2055,2045,2085,2045,107175
20231122,092000,7806858221,2050,2020,2050,2015,64948
20231122,091900,7674805701,2020,2005,2020,2000,22640
20231122,091800,7629314206,2005,1995,2005,1995,36241
20231122,091700,7556902195,1995,2010,2010,1995,27380
20231122,091600,7502167141,2010,2015,2020,2000,29488
20231122,091500,7442878006,2020,2010,2025,2005,22484
20231122,091400,7397611941,2020,2010,2050,2005,100596
20231122,091300,7193207081,2010,1988,2010,1985,67825
20231122,091200,7057566397,1985,1988,1996,1981,39242
20231122,091100,6979561130,1989,2005,2005,1986,164816
20231122,091000,6651231684,2000,2010,2020,1994,148143
20231122,090900,6354973378,2005,2050,2050,2005,156525
20231122,090800,6038713548,2050,2065,2085,2045,109762
20231122,090700,5811653058,2060,2030,2085,2015,228109
20231122,090600,5345771298,2030,2085,2090,2015,321527
20231122,090500,4687778933,2085,2110,2145,2080,314667
20231122,090400,4021665603,2105,2210,2210,2085,509826
20231122,090300,2932803548,2210,2090,2210,2045,716468
20231122,090200,1393605578,2090,2115,2120,2090,658808
20231122,090100,0,1803,1803,1803,1803,0
20231122,090000,0,1803,1803,1803,1803,0