KissMeData/015020/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190100,5661262704,1936,1936,1936,1936,15790
20250106,190000,5661262704,1936,1936,1936,1936,0
20250106,185900,5661262704,1936,1936,1936,1936,0
20250106,185800,5661262704,1936,1936,1936,1936,0
20250106,185700,5661262704,1936,1936,1936,1936,0
20250106,185600,5661262704,1936,1936,1936,1936,0
20250106,185500,5661262704,1936,1936,1936,1936,0
20250106,185400,5661262704,1936,1936,1936,1936,0
20250106,185300,5661262704,1936,1936,1936,1936,0
20250106,185200,5661262704,1936,1936,1936,1936,0
20250106,185100,5661262704,1936,1936,1936,1936,0
20250106,185000,5661262704,1936,1936,1936,1936,0
20250106,184900,5661262704,1936,1936,1936,1936,0
20250106,184800,5661262704,1936,1936,1936,1936,0
20250106,184700,5661262704,1936,1936,1936,1936,0
20250106,184600,5661262704,1936,1936,1936,1936,0
20250106,184500,5661262704,1936,1936,1936,1936,0
20250106,184400,5661262704,1936,1936,1936,1936,0
20250106,184300,5661262704,1936,1936,1936,1936,0
20250106,184200,5661262704,1936,1936,1936,1936,0
20250106,184100,5661262704,1936,1936,1936,1936,0
20250106,184000,5661262704,1936,1936,1936,1936,0
20250106,183900,5661262704,1936,1936,1936,1936,0
20250106,183800,5661262704,1936,1936,1936,1936,0
20250106,183700,5661262704,1936,1936,1936,1936,0
20250106,183600,5661262704,1936,1936,1936,1936,0
20250106,183500,5661262704,1936,1936,1936,1936,0
20250106,183400,5661262704,1936,1936,1936,1936,0
20250106,183300,5661262704,1936,1936,1936,1936,0
20250106,183200,5661262704,1936,1936,1936,1936,0
20250106,183100,5661262704,1936,1936,1936,1936,15790
20250106,183000,5661262704,1936,1936,1936,1936,0
20250106,182900,5661262704,1936,1936,1936,1936,0
20250106,182800,5661262704,1936,1936,1936,1936,0
20250106,182700,5661262704,1936,1936,1936,1936,0
20250106,182600,5661262704,1936,1936,1936,1936,0
20250106,182500,5661262704,1936,1936,1936,1936,0
20250106,182400,5661262704,1936,1936,1936,1936,0
20250106,182300,5661262704,1936,1936,1936,1936,0
20250106,182200,5661262704,1936,1936,1936,1936,0
20250106,182100,5661262704,1936,1936,1936,1936,0
20250106,182000,5661262704,1936,1936,1936,1936,0
20250106,181900,5661262704,1936,1936,1936,1936,0
20250106,181800,5661262704,1936,1936,1936,1936,0
20250106,181700,5661262704,1936,1936,1936,1936,0
20250106,181600,5661262704,1936,1936,1936,1936,0
20250106,181500,5661262704,1936,1936,1936,1936,0
20250106,181400,5661262704,1936,1936,1936,1936,0
20250106,181300,5661262704,1936,1936,1936,1936,0
20250106,181200,5661262704,1936,1936,1936,1936,0
20250106,181100,5661262704,1936,1936,1936,1936,0
20250106,181000,5661262704,1936,1936,1936,1936,0
20250106,180900,5661262704,1936,1936,1936,1936,0
20250106,180800,5661262704,1936,1936,1936,1936,0
20250106,180700,5661262704,1936,1936,1936,1936,0
20250106,180600,5661262704,1936,1936,1936,1936,0
20250106,180500,5661262704,1936,1936,1936,1936,0
20250106,180400,5661262704,1936,1936,1936,1936,0
20250106,180300,5661262704,1936,1936,1936,1936,0
20250106,180200,5661262704,1936,1936,1936,1936,0
20250106,180100,5661262704,1936,1936,1936,1936,15790
20250106,180000,5661262704,1936,1936,1936,1936,0
20250106,175900,5661262704,1936,1936,1936,1936,0
20250106,175800,5661262704,1936,1936,1936,1936,0
20250106,175700,5661262704,1936,1936,1936,1936,0
20250106,175600,5661262704,1936,1936,1936,1936,0
20250106,175500,5661262704,1936,1936,1936,1936,0
20250106,175400,5661262704,1936,1936,1936,1936,0
20250106,175300,5661262704,1936,1936,1936,1936,0
20250106,175200,5661262704,1936,1936,1936,1936,0
20250106,175100,5661262704,1936,1936,1936,1936,0
20250106,175000,5661262704,1936,1936,1936,1936,0
20250106,174900,5661262704,1936,1936,1936,1936,0
20250106,174800,5661262704,1936,1936,1936,1936,0
20250106,174700,5661262704,1936,1936,1936,1936,0
20250106,174600,5661262704,1936,1936,1936,1936,0
20250106,174500,5661262704,1936,1936,1936,1936,0
20250106,174400,5661262704,1936,1936,1936,1936,0
20250106,174300,5661262704,1936,1936,1936,1936,0
20250106,174200,5661262704,1936,1936,1936,1936,0
20250106,174100,5661262704,1936,1936,1936,1936,0
20250106,174000,5661262704,1936,1936,1936,1936,0
20250106,173900,5661262704,1936,1936,1936,1936,0
20250106,173800,5661262704,1936,1936,1936,1936,0
20250106,173700,5661262704,1936,1936,1936,1936,0
20250106,173600,5661262704,1936,1936,1936,1936,0
20250106,173500,5661262704,1936,1936,1936,1936,0
20250106,173400,5661262704,1936,1936,1936,1936,0
20250106,173300,5661262704,1936,1936,1936,1936,0
20250106,173200,5661262704,1936,1936,1936,1936,0
20250106,173100,5661262704,1936,1936,1936,1936,15790
20250106,173000,5661262704,1936,1936,1936,1936,0
20250106,172900,5661262704,1936,1936,1936,1936,0
20250106,172800,5661262704,1936,1936,1936,1936,0
20250106,172700,5661262704,1936,1936,1936,1936,0
20250106,172600,5661262704,1936,1936,1936,1936,0
20250106,172500,5661262704,1936,1936,1936,1936,0
20250106,172400,5661262704,1936,1936,1936,1936,0
20250106,172300,5661262704,1936,1936,1936,1936,0
20250106,172200,5661262704,1936,1936,1936,1936,0
20250106,172100,5661262704,1936,1936,1936,1936,0
20250106,172000,5661262704,1936,1936,1936,1936,0
20250106,171900,5661262704,1936,1936,1936,1936,0
20250106,171800,5661262704,1936,1936,1936,1936,0
20250106,171700,5661262704,1936,1936,1936,1936,0
20250106,171600,5661262704,1936,1936,1936,1936,0
20250106,171500,5661262704,1936,1936,1936,1936,0
20250106,171400,5661262704,1936,1936,1936,1936,0
20250106,171300,5661262704,1936,1936,1936,1936,0
20250106,171200,5661262704,1936,1936,1936,1936,0
20250106,171100,5661262704,1936,1936,1936,1936,0
20250106,171000,5661262704,1936,1936,1936,1936,0
20250106,170900,5661262704,1936,1936,1936,1936,0
20250106,170800,5661262704,1936,1936,1936,1936,0
20250106,170700,5661262704,1936,1936,1936,1936,0
20250106,170600,5661262704,1936,1936,1936,1936,0
20250106,170500,5661262704,1936,1936,1936,1936,0
20250106,170400,5661262704,1936,1936,1936,1936,0
20250106,170300,5661262704,1936,1936,1936,1936,0
20250106,170200,5661262704,1936,1936,1936,1936,0
20250106,170100,5661262704,1936,1936,1936,1936,15790
20250106,170000,5661262704,1936,1936,1936,1936,0
20250106,165900,5661262704,1936,1936,1936,1936,0
20250106,165800,5661262704,1936,1936,1936,1936,0
20250106,165700,5661262704,1936,1936,1936,1936,0
20250106,165600,5661262704,1936,1936,1936,1936,0
20250106,165500,5661262704,1936,1936,1936,1936,0
20250106,165400,5661262704,1936,1936,1936,1936,0
20250106,165300,5661262704,1936,1936,1936,1936,0
20250106,165200,5661262704,1936,1936,1936,1936,0
20250106,165100,5661262704,1936,1936,1936,1936,0
20250106,165000,5661262704,1936,1936,1936,1936,0
20250106,164900,5661262704,1936,1936,1936,1936,0
20250106,164800,5661262704,1936,1936,1936,1936,0
20250106,164700,5661262704,1936,1936,1936,1936,0
20250106,164600,5661262704,1936,1936,1936,1936,0
20250106,164500,5661262704,1936,1936,1936,1936,0
20250106,164400,5661262704,1936,1936,1936,1936,0
20250106,164300,5661262704,1936,1936,1936,1936,0
20250106,164200,5661262704,1936,1936,1936,1936,0
20250106,164100,5661262704,1936,1936,1936,1936,0
20250106,164000,5661262704,1936,1936,1936,1936,0
20250106,163900,5661262704,1936,1936,1936,1936,0
20250106,163800,5661262704,1936,1936,1936,1936,0
20250106,163700,5661262704,1936,1936,1936,1936,0
20250106,163600,5661262704,1936,1936,1936,1936,0
20250106,163500,5661262704,1936,1936,1936,1936,0
20250106,163400,5661262704,1936,1936,1936,1936,0
20250106,163300,5661262704,1936,1936,1936,1936,0
20250106,163200,5661262704,1936,1936,1936,1936,0
20250106,163100,5661262704,1936,1936,1936,1936,15790
20250106,163000,5661262704,1936,1936,1936,1936,0
20250106,162900,5661262704,1936,1936,1936,1936,0
20250106,162800,5661262704,1936,1936,1936,1936,0
20250106,162700,5661262704,1936,1936,1936,1936,0
20250106,162600,5661262704,1936,1936,1936,1936,0
20250106,162500,5661262704,1936,1936,1936,1936,0
20250106,162400,5661262704,1936,1936,1936,1936,0
20250106,162300,5661262704,1936,1936,1936,1936,0
20250106,162200,5661262704,1936,1936,1936,1936,0
20250106,162100,5661262704,1936,1936,1936,1936,0
20250106,162000,5661262704,1936,1936,1936,1936,0
20250106,161900,5661262704,1936,1936,1936,1936,0
20250106,161800,5661262704,1936,1936,1936,1936,0
20250106,161700,5661262704,1936,1936,1936,1936,0
20250106,161600,5661262704,1936,1936,1936,1936,0
20250106,161500,5661262704,1936,1936,1936,1936,0
20250106,161400,5661262704,1936,1936,1936,1936,0
20250106,161300,5661262704,1936,1936,1936,1936,0
20250106,161200,5661262704,1936,1936,1936,1936,0
20250106,161100,5661262704,1936,1936,1936,1936,0
20250106,161000,5661262704,1936,1936,1936,1936,0
20250106,160900,5661262704,1936,1936,1936,1936,0
20250106,160800,5661262704,1936,1936,1936,1936,0
20250106,160700,5661262704,1936,1936,1936,1936,0
20250106,160600,5661262704,1936,1936,1936,1936,0
20250106,160500,5661262704,1936,1936,1936,1936,0
20250106,160400,5661262704,1936,1936,1936,1936,0
20250106,160300,5661262704,1936,1936,1936,1936,0
20250106,160200,5661262704,1936,1936,1936,1936,0
20250106,160100,5661262704,1936,1936,1936,1936,15790
20250106,160000,5661262704,1936,1936,1936,1936,0
20250106,155900,5661262704,1936,1936,1936,1936,0
20250106,155800,5661262704,1936,1936,1936,1936,0
20250106,155700,5661262704,1936,1936,1936,1936,0
20250106,155600,5661262704,1936,1936,1936,1936,0
20250106,155500,5661262704,1936,1936,1936,1936,0
20250106,155400,5661262704,1936,1936,1936,1936,0
20250106,155300,5661262704,1936,1936,1936,1936,0
20250106,155200,5661262704,1936,1936,1936,1936,0
20250106,155100,5661262704,1936,1936,1936,1936,0
20250106,155000,5661262704,1936,1936,1936,1936,0
20250106,154900,5661262704,1936,1936,1936,1936,0
20250106,154800,5661262704,1936,1936,1936,1936,0
20250106,154700,5661262704,1936,1936,1936,1936,0
20250106,154600,5661262704,1936,1936,1936,1936,0
20250106,154500,5661262704,1936,1936,1936,1936,0
20250106,154400,5661262704,1936,1936,1936,1936,0
20250106,154300,5661262704,1936,1936,1936,1936,0
20250106,154200,5661262704,1936,1936,1936,1936,0
20250106,154100,5661262704,1936,1936,1936,1936,0
20250106,154000,5661262704,1936,1936,1936,1936,0
20250106,153900,5661262704,1936,1936,1936,1936,0
20250106,153800,5661262704,1936,1936,1936,1936,0
20250106,153700,5661262704,1936,1936,1936,1936,0
20250106,153600,5661262704,1936,1936,1936,1936,0
20250106,153500,5661262704,1936,1936,1936,1936,0
20250106,153400,5661262704,1936,1936,1936,1936,0
20250106,153300,5661262704,1936,1936,1936,1936,0
20250106,153200,5661262704,1936,1936,1936,1936,0
20250106,153100,5661262704,1936,1936,1936,1936,15790
20250106,153000,5661262704,1936,1936,1936,1936,15790
20250106,152900,5630693264,1936,1936,1936,1936,0
20250106,152800,5630693264,1936,1936,1936,1936,0
20250106,152700,5630693264,1936,1936,1936,1936,0
20250106,152600,5630693264,1936,1936,1936,1936,0
20250106,152500,5630693264,1936,1936,1936,1936,0
20250106,152400,5630693264,1936,1936,1936,1936,0
20250106,152300,5630693264,1936,1936,1936,1936,0
20250106,152200,5630693264,1936,1936,1936,1936,0
20250106,152100,5630693264,1936,1936,1936,1936,0
20250106,152000,5630693264,1936,1936,1936,1936,0
20250106,151900,5630693264,1936,1926,1936,1926,4918
20250106,151800,5621209743,1927,1936,1936,1926,10062
20250106,151700,5601776678,1936,1934,1937,1931,8263
20250106,151600,5585803370,1934,1932,1934,1932,2586
20250106,151500,5580804781,1932,1932,1932,1932,332
20250106,151400,5580163357,1932,1932,1938,1932,1045
20250106,151300,5578144291,1939,1934,1939,1931,3980
20250106,151200,5570453438,1933,1936,1937,1933,3155
20250106,151100,5564348020,1937,1938,1938,1936,3140
20250106,151000,5558266347,1938,1940,1940,1938,12489
20250106,150900,5534038837,1940,1941,1941,1940,1282
20250106,150800,5531551616,1941,1940,1941,1937,2811
20250106,150700,5526105396,1940,1937,1940,1936,525
20250106,150600,5525088541,1936,1936,1938,1936,911
20250106,150500,5523324165,1936,1938,1938,1935,2818
20250106,150400,5517869015,1938,1939,1939,1935,2368
20250106,150300,5513281644,1938,1934,1940,1934,1706
20250106,150200,5509975216,1934,1938,1938,1934,4803
20250106,150100,5500676718,1940,1942,1942,1940,1985
20250106,150000,5496822352,1944,1941,1945,1941,1166
20250106,145900,5494559116,1942,1946,1946,1942,11777
20250106,145800,5471663507,1946,1948,1949,1946,5264
20250106,145700,5461415624,1948,1950,1950,1948,196
20250106,145600,5461033427,1950,1946,1950,1946,1351
20250106,145500,5458404333,1946,1944,1946,1943,3156
20250106,145400,5452263371,1944,1946,1946,1942,1490
20250106,145300,5449365468,1946,1950,1952,1942,12264
20250106,145200,5425475767,1955,1951,1955,1949,3272
20250106,145100,5419095517,1951,1960,1961,1951,13945
20250106,145000,5391809641,1961,1952,1964,1952,10933
20250106,144900,5370391430,1952,1949,1953,1949,1357
20250106,144800,5367743279,1949,1949,1952,1949,7507
20250106,144700,5353099850,1949,1949,1951,1949,4703
20250106,144600,5343927092,1949,1948,1954,1948,714
20250106,144500,5342535602,1947,1941,1955,1941,13864
20250106,144400,5315510445,1940,1937,1940,1936,26471
20250106,144300,5264183655,1936,1929,1937,1928,11911
20250106,144200,5241154480,1929,1923,1930,1923,15758
20250106,144100,5210820710,1924,1915,1924,1915,7392
20250106,144000,5196628338,1913,1920,1920,1913,3437
20250106,143900,5190043756,1920,1924,1924,1920,6263
20250106,143800,5178005611,1920,1909,1925,1909,32739
20250106,143700,5115243562,1909,1907,1909,1907,1263
20250106,143600,5112833589,1907,1907,1910,1903,16887
20250106,143500,5080672574,1910,1907,1910,1907,5450
20250106,143400,5070274198,1906,1906,1907,1906,4009
20250106,143300,5062632989,1906,1906,1906,1905,1379
20250106,143200,5060005615,1906,1906,1907,1905,7170
20250106,143100,5046341100,1906,1906,1906,1906,0
20250106,143000,5046341100,1906,1906,1906,1906,4365
20250106,142900,5038021410,1907,1905,1907,1905,639
20250106,142800,5036803907,1905,1904,1905,1904,1481
20250106,142700,5033983633,1903,1903,1904,1903,478
20250106,142600,5033073987,1903,1905,1905,1903,776
20250106,142500,5031596457,1905,1905,1905,1903,402
20250106,142400,5030830907,1903,1905,1905,1903,235
20250106,142300,5030383638,1905,1905,1905,1905,1400
20250106,142200,5027716638,1905,1902,1905,1902,322
20250106,142100,5027104188,1902,1905,1905,1901,5418
20250106,142000,5016798112,1902,1904,1904,1902,5584
20250106,141900,5006177284,1905,1906,1906,1905,655
20250106,141800,5004929508,1905,1905,1906,1905,71
20250106,141700,5004794251,1907,1907,1907,1905,2489
20250106,141600,5000052278,1907,1907,1907,1905,2790
20250106,141500,4994736982,1907,1908,1908,1902,4580
20250106,141400,4986002849,1908,1906,1908,1902,4172
20250106,141300,4978057958,1907,1908,1909,1907,3067
20250106,141200,4972205943,1910,1908,1910,1908,579
20250106,141100,4971100691,1908,1905,1908,1902,6400
20250106,141000,4958924231,1901,1905,1906,1900,9190
20250106,140900,4941438676,1905,1910,1910,1905,13121
20250106,140800,4916404058,1910,1910,1910,1910,59
20250106,140700,4916291368,1913,1913,1914,1909,7977
20250106,140600,4901050288,1914,1917,1917,1914,1392
20250106,140500,4898384500,1917,1917,1917,1917,78
20250106,140400,4898234974,1915,1915,1916,1915,3206
20250106,140300,4892095161,1915,1917,1918,1915,5848
20250106,140200,4880885198,1918,1917,1918,1916,301
20250106,140100,4880308161,1916,1917,1917,1916,224
20250106,140000,4879878853,1917,1916,1917,1916,466
20250106,135900,4878985631,1915,1917,1917,1915,1501
20250106,135800,4876108640,1917,1915,1917,1914,3309
20250106,135700,4869772130,1915,1915,1917,1915,720
20250106,135600,4868393110,1917,1914,1919,1914,4136
20250106,135500,4860464378,1913,1912,1913,1912,5112
20250106,135400,4850685735,1913,1913,1913,1913,557
20250106,135300,4849620194,1913,1913,1913,1912,3429
20250106,135200,4843063437,1913,1912,1913,1912,350
20250106,135100,4842393937,1912,1911,1913,1910,1870
20250106,135000,4838820062,1910,1914,1914,1910,3404
20250106,134900,4832313941,1914,1909,1914,1909,7724
20250106,134800,4817549484,1909,1910,1910,1909,2727
20250106,134700,4812342651,1910,1912,1912,1909,4115
20250106,134600,4804481175,1912,1912,1912,1911,1867
20250106,134500,4800911900,1913,1913,1913,1912,1204
20250106,134400,4798608848,1913,1911,1913,1911,1936
20250106,134300,4794906280,1913,1910,1913,1910,1395
20250106,134200,4792240129,1911,1913,1913,1911,4683
20250106,134100,4783289137,1913,1913,1913,1912,1184
20250106,134000,4781024146,1913,1912,1913,1912,11920
20250106,133900,4758227161,1913,1909,1915,1909,8865
20250106,133800,4741285754,1909,1909,1909,1908,1051
20250106,133700,4739279655,1907,1907,1907,1907,1
20250106,133600,4739277748,1905,1906,1906,1905,2090
20250106,133500,4735295349,1905,1906,1906,1905,6806
20250106,133400,4722328590,1910,1911,1911,1906,926
20250106,133300,4720561866,1911,1911,1911,1911,2964
20250106,133200,4714897662,1911,1911,1912,1911,1896
20250106,133100,4711273356,1912,1911,1912,1911,1300
20250106,133000,4708789006,1912,1905,1912,1900,30224
20250106,132900,4651303535,1905,1907,1907,1905,11020
20250106,132800,4630298444,1907,1915,1916,1905,9284
20250106,132700,4612570849,1915,1915,1919,1913,6089
20250106,132600,4600903713,1913,1906,1913,1906,19925
20250106,132500,4562854541,1906,1913,1913,1905,9289
20250106,132400,4545126713,1913,1917,1917,1908,34593
20250106,132300,4479065211,1917,1923,1923,1915,26376
20250106,132200,4428449837,1923,1931,1931,1922,13399
20250106,132100,4402622192,1930,1935,1935,1930,14462
20250106,132000,4374681940,1933,1935,1935,1932,7021
20250106,131900,4361108244,1934,1936,1937,1934,9771
20250106,131800,4342197345,1936,1941,1941,1936,17927
20250106,131700,4307450885,1941,1942,1942,1941,5027
20250106,131600,4297693460,1941,1941,1941,1941,344
20250106,131500,4297025756,1941,1941,1941,1941,1998
20250106,131400,4293147638,1941,1944,1944,1941,1186
20250106,131300,4290844643,1943,1943,1943,1943,78
20250106,131200,4290693089,1943,1943,1943,1943,2731
20250106,131100,4285386756,1944,1945,1945,1943,77
20250106,131000,4285237059,1943,1945,1945,1943,48
20250106,130900,4285143703,1945,1945,1946,1945,2861
20250106,130800,4279576827,1946,1940,1946,1939,2893
20250106,130700,4273955547,1944,1947,1947,1939,7140
20250106,130600,4260089364,1947,1947,1947,1943,8463
20250106,130500,4243627462,1948,1950,1950,1947,2556
20250106,130400,4238646908,1950,1950,1950,1949,8494
20250106,130300,4222085607,1951,1948,1951,1948,10010
20250106,130200,4202569032,1948,1947,1949,1945,6042
20250106,130100,4190805797,1947,1944,1947,1943,1030
20250106,130000,4188802978,1947,1939,1947,1939,19516
20250106,125900,4150901695,1938,1940,1942,1937,5857
20250106,125800,4139546536,1940,1940,1940,1939,2704
20250106,125700,4134301750,1940,1938,1940,1937,6105
20250106,125600,4122467176,1938,1939,1940,1938,8613
20250106,125500,4105769331,1940,1940,1942,1939,5821
20250106,125400,4094477297,1940,1940,1942,1939,832
20250106,125300,4092863511,1940,1941,1942,1938,22457
20250106,125200,4049336884,1942,1942,1942,1937,23341
20250106,125100,4004084824,1942,1945,1945,1942,5447
20250106,125000,3993503395,1943,1945,1945,1943,3561
20250106,124900,3986582702,1945,1946,1946,1944,6894
20250106,124800,3973178767,1946,1945,1946,1945,1536
20250106,124700,3970191188,1945,1948,1949,1945,3102
20250106,124600,3964150408,1949,1948,1949,1948,3099
20250106,124500,3958113546,1948,1948,1949,1946,1675
20250106,124400,3954850477,1949,1950,1950,1949,53
20250106,124300,3954747178,1950,1953,1953,1946,7755
20250106,124200,3939631474,1953,1953,1953,1953,1008
20250106,124100,3937662850,1953,1950,1953,1950,881
20250106,124000,3935944160,1950,1949,1952,1949,7455
20250106,123900,3921406882,1950,1950,1950,1948,866
20250106,123800,3919718978,1950,1950,1950,1949,1208
20250106,123700,3917363488,1952,1953,1953,1949,2523
20250106,123600,3912441531,1953,1950,1953,1948,2570
20250106,123500,3907427546,1950,1942,1950,1942,1711
20250106,123400,3904098058,1941,1948,1948,1941,1487
20250106,123300,3901202523,1949,1949,1949,1949,63
20250106,123200,3901079736,1949,1940,1949,1939,2891
20250106,123100,3895462201,1940,1941,1949,1940,11030
20250106,123000,3874052992,1941,1945,1945,1941,9425
20250106,122900,3855756806,1942,1945,1947,1942,8755
20250106,122800,3838735762,1945,1945,1947,1945,1639
20250106,122700,3835547815,1943,1942,1945,1939,7843
20250106,122600,3820316979,1941,1950,1950,1941,5368
20250106,122500,3809887691,1950,1949,1951,1940,10445
20250106,122400,3789574220,1949,1941,1951,1938,18670
20250106,122300,3753332260,1954,1943,1954,1941,7065
20250106,122200,3739610748,1943,1945,1957,1942,12149
20250106,122100,3715985268,1945,1953,1960,1945,12603
20250106,122000,3691461120,1954,1957,1963,1951,6669
20250106,121900,3678446436,1963,1964,1964,1955,5586
20250106,121800,3667501232,1964,1963,1965,1962,3089
20250106,121700,3661434573,1963,1965,1965,1962,803
20250106,121600,3659857585,1966,1965,1966,1956,1984
20250106,121500,3655958815,1968,1952,1968,1943,9297
20250106,121400,3637811852,1952,1950,1952,1947,12675
20250106,121300,3613101335,1950,1950,1950,1950,521
20250106,121200,3612085385,1950,1949,1950,1949,2594
20250106,121100,3607027098,1950,1950,1950,1945,8293
20250106,121000,3590891371,1950,1950,1956,1945,9364
20250106,120900,3572656588,1950,1950,1950,1945,22041
20250106,120800,3529703450,1950,1950,1950,1949,8876
20250106,120700,3512396722,1950,1957,1958,1942,62922
20250106,120600,3389726647,1958,1958,1959,1957,6216
20250106,120500,3377556625,1959,1948,1969,1948,40079
20250106,120400,3299121543,1948,1946,1948,1942,5892
20250106,120300,3287657162,1947,1948,1948,1941,10910
20250106,120200,3266439956,1949,1947,1950,1947,5792
20250106,120100,3255160188,1948,1950,1951,1948,4786
20250106,120000,3245829248,1950,1952,1952,1950,8825
20250106,115900,3228615066,1952,1955,1955,1952,4000
20250106,115800,3220798780,1955,1951,1955,1950,12229
20250106,115700,3196948765,1954,1954,1954,1950,15386
20250106,115600,3166920725,1955,1956,1962,1955,8315
20250106,115500,3150656691,1962,1964,1964,1955,15975
20250106,115400,3119409347,1958,1961,1962,1958,21140
20250106,115300,3077989796,1961,1964,1964,1961,5057
20250106,115200,3068068152,1964,1966,1966,1964,7166
20250106,115100,3053990285,1966,1968,1968,1965,1811
20250106,115000,3050429526,1968,1976,1977,1966,23612
20250106,114900,3003923979,1975,1976,1977,1975,2427
20250106,114800,2999127864,1976,1977,1979,1974,11968
20250106,114700,2975488909,1977,1976,1977,1975,2001
20250106,114600,2971534473,1975,1979,1979,1975,10346
20250106,114500,2951081357,1980,1981,1981,1978,4598
20250106,114400,2941979830,1980,1982,1982,1980,8678
20250106,114300,2924796642,1983,1983,1984,1980,8233
20250106,114200,2908491381,1984,1982,1984,1981,5290
20250106,114100,2898005048,1983,1981,1985,1980,4953
20250106,114000,2888194835,1981,1984,1984,1980,9380
20250106,113900,2869610687,1984,1985,1988,1983,2483
20250106,113800,2864682966,1988,1990,1990,1985,1100
20250106,113700,2862496727,1991,1993,1993,1981,8489
20250106,113600,2845643592,1993,1990,1994,1982,4913
20250106,113500,2835882147,1990,1979,1990,1978,16589
20250106,113400,2803024917,1979,1982,1983,1974,20377
20250106,113300,2762687300,1983,1993,1993,1982,26693
20250106,113200,2709611723,1993,1996,2000,1992,27260
20250106,113100,2655264649,1997,2000,2005,1996,27109
20250106,113000,2601098897,2005,1999,2005,1999,64
20250106,112900,2600970913,2005,2000,2005,2000,1745
20250106,112800,2597480893,2000,2000,2005,2000,5876
20250106,112700,2585728643,2000,2005,2005,2000,3755
20250106,112600,2578208368,2005,2010,2010,2005,14
20250106,112500,2578180283,2010,2010,2010,2005,5060
20250106,112400,2568034878,2005,2010,2010,2005,277
20250106,112300,2567478823,2010,2005,2010,2005,1015
20250106,112200,2565443743,2005,2005,2005,2005,300
20250106,112100,2564842243,2005,2005,2005,2000,480
20250106,112000,2563880843,2010,2010,2010,2005,4957
20250106,111900,2553941923,2010,2020,2020,2010,4955
20250106,111800,2543969168,2020,2020,2020,2010,316
20250106,111700,2543332888,2020,2015,2020,2010,1376
20250106,111600,2540559633,2010,2015,2020,2005,4656
20250106,111500,2531196193,2015,2020,2020,2010,216
20250106,111400,2530760483,2020,2010,2020,2005,6998
20250106,111300,2516685773,2010,2010,2010,2005,292
20250106,111200,2516098958,2010,2010,2010,2010,179
20250106,111100,2515739168,2010,2010,2010,2010,101
20250106,111000,2515536158,2010,2010,2010,2005,1276
20250106,110900,2512976598,2010,2015,2015,2010,5126
20250106,110800,2502664463,2020,2015,2020,2015,3012
20250106,110700,2496580878,2020,2015,2020,2015,186
20250106,110600,2496205428,2015,2020,2020,2010,1879
20250106,110500,2492417673,2020,2015,2020,2015,1616
20250106,110400,2489158918,2020,2015,2020,2015,4183
20250106,110300,2480719473,2015,2010,2015,2005,2815
20250106,110200,2475057838,2005,2010,2010,2005,256
20250106,110100,2474544293,2010,2015,2015,2010,2699
20250106,110000,2469112698,2015,2010,2015,2010,997
20250106,105900,2467104583,2010,2005,2010,2005,2790
20250106,105800,2461503183,2005,2005,2005,2000,4605
20250106,105700,2452290158,2005,2010,2010,2000,1451
20250106,105600,2449376788,2000,2010,2010,2000,9801
20250106,105500,2429731423,2005,2005,2005,2000,2705
20250106,105400,2424308883,2005,2000,2005,2000,563
20250106,105300,2423182838,2000,2000,2005,2000,5372
20250106,105200,2412438823,2000,2000,2005,2000,22033
20250106,105100,2368356493,2000,2005,2005,2000,1154
20250106,105000,2366045138,2005,1998,2010,1998,1020
20250106,104900,2363999830,2000,2000,2000,1997,18798
20250106,104800,2326444234,2000,2000,2010,1999,6646
20250106,104700,2313149409,2000,2005,2005,1999,17933
20250106,104600,2277292553,2005,1999,2010,1999,5437
20250106,104500,2266402965,1999,2010,2010,1999,20695
20250106,104400,2225003185,2000,2005,2005,2000,16661
20250106,104300,2191615020,2005,2005,2010,2005,3153
20250106,104200,2185292740,2005,2010,2010,2000,3414
20250106,104100,2178448685,2015,2005,2015,2005,1813
20250106,104000,2174813500,2005,2015,2020,2000,17576
20250106,103900,2139554450,2015,2015,2015,2010,2332
20250106,103800,2134855970,2015,2015,2015,2005,2297
20250106,103700,2130240895,2015,2025,2025,2015,1035
20250106,103600,2128154120,2025,2015,2025,2010,12460
20250106,103500,2103072580,2010,2015,2020,2010,3976
20250106,103400,2095061535,2015,2020,2020,2015,674
20250106,103300,2093700395,2020,2020,2020,2020,3802
20250106,103200,2086020355,2020,2015,2020,2010,846
20250106,103100,2084313860,2010,2010,2020,2010,4756
20250106,103000,2074732345,2010,2005,2015,2005,5606
20250106,102900,2063475080,2015,2025,2025,2005,11413
20250106,102800,2040500665,2030,2025,2030,2025,1474
20250106,102700,2037513285,2030,2025,2030,2020,4790
20250106,102600,2027803870,2010,2030,2030,2000,66243
20250106,102500,1894586440,2025,2030,2030,2025,1441
20250106,102400,1891661560,2030,2030,2030,2025,248
20250106,102300,1891158890,2030,2030,2035,2020,6841
20250106,102200,1877298540,2030,2035,2035,2025,15058
20250106,102100,1846766030,2035,2025,2035,2020,12090
20250106,102000,1822293105,2030,2045,2045,2025,23966
20250106,101900,1773554260,2045,2040,2045,2040,463
20250106,101800,1772608950,2045,2045,2045,2045,853
20250106,101700,1770864565,2045,2060,2060,2045,3807
20250106,101600,1763067145,2050,2060,2060,2050,584
20250106,101500,1761867315,2060,2065,2065,2050,1670
20250106,101400,1758434630,2055,2070,2070,2055,8017
20250106,101300,1741921430,2065,2060,2070,2060,1284
20250106,101200,1739273975,2060,2060,2070,2060,2471
20250106,101100,1734183640,2055,2060,2070,2055,4351
20250106,101000,1725211070,2060,2060,2060,2055,666
20250106,100900,1723839210,2055,2065,2065,2055,273
20250106,100800,1723277530,2065,2060,2065,2050,1903
20250106,100700,1719358540,2060,2050,2060,2050,2781
20250106,100600,1713657085,2055,2045,2055,2045,2309
20250106,100500,1708923150,2045,2055,2055,2045,2603
20250106,100400,1703589225,2055,2050,2055,2050,3401
20250106,100300,1696616360,2050,2055,2055,2050,1651
20250106,100200,1693223595,2055,2050,2055,2050,5453
20250106,100100,1682033640,2050,2055,2060,2050,2551
20250106,100000,1676793310,2055,2055,2055,2050,729
20250106,095900,1675296330,2055,2055,2055,2055,253
20250106,095800,1674776415,2055,2055,2060,2050,642
20250106,095700,1673457115,2060,2055,2060,2050,1416
20250106,095600,1670547830,2055,2050,2055,2045,12392
20250106,095500,1645161930,2050,2060,2060,2045,2663
20250106,095400,1639715570,2045,2060,2065,2045,17617
20250106,095300,1603555995,2060,2065,2065,2050,8365
20250106,095200,1586376735,2065,2070,2070,2055,4014
20250106,095100,1578106480,2055,2065,2070,2055,3870
20250106,095000,1570147655,2065,2060,2065,2060,1574
20250106,094900,1566904350,2060,2055,2065,2050,5837
20250106,094800,1554887260,2060,2060,2060,2055,4142
20250106,094700,1546375340,2060,2060,2060,2055,4873
20250106,094600,1536355755,2060,2060,2060,2050,2485
20250106,094500,1531258035,2045,2050,2060,2045,8845
20250106,094400,1513141255,2050,2055,2060,2050,5644
20250106,094300,1501559875,2055,2060,2060,2050,684
20250106,094200,1500156665,2055,2065,2065,2045,8321
20250106,094100,1483031735,2080,2080,2080,2065,731
20250106,094000,1481516355,2080,2075,2085,2065,3877
20250106,093900,1473484985,2070,2075,2090,2070,5596
20250106,093800,1461883450,2075,2085,2085,2070,5273
20250106,093700,1450941700,2090,2075,2090,2070,1698
20250106,093600,1447417815,2070,2100,2100,2070,9168
20250106,093500,1428317745,2095,2105,2120,2095,11233
20250106,093400,1404635320,2120,2125,2125,2105,14386
20250106,093300,1374145795,2125,2115,2125,2105,7328
20250106,093200,1358643180,2115,2120,2125,2110,8191
20250106,093100,1341297210,2125,2115,2125,2110,5421
20250106,093000,1329817250,2115,2105,2115,2095,6092
20250106,092900,1316982985,2105,2085,2105,2085,7263
20250106,092800,1301748470,2085,2080,2095,2080,16828
20250106,092700,1266593290,2080,2080,2080,2070,11037
20250106,092600,1243713555,2080,2070,2080,2070,8533
20250106,092500,1226001080,2080,2070,2080,2050,8922
20250106,092400,1207601810,2070,2080,2085,2065,13748
20250106,092300,1179079500,2080,2075,2085,2075,13763
20250106,092200,1150464565,2075,2060,2075,2045,17403
20250106,092100,1114538225,2060,2045,2060,2045,25179
20250106,092000,1062948705,2045,2040,2045,2035,12596
20250106,091900,1037245325,2040,2040,2040,2035,8283
20250106,091800,1020387505,2035,2040,2040,2035,9479
20250106,091700,1001054555,2040,2035,2040,2030,7476
20250106,091600,985839955,2030,2030,2030,2025,8796
20250106,091500,967989550,2030,2045,2045,2030,13714
20250106,091400,940048315,2050,2020,2050,2015,54374
20250106,091300,829841860,2020,2035,2035,2015,48191
20250106,091200,732227820,2030,2045,2045,2030,18286
20250106,091100,694999935,2040,2045,2050,2040,13158
20250106,091000,668106980,2045,2045,2050,2045,8169
20250106,090900,651390925,2045,2050,2050,2045,25752
20250106,090800,598631425,2050,2060,2065,2040,30672
20250106,090700,535831660,2055,2060,2070,2050,27796
20250106,090600,478537185,2060,2090,2090,2060,15067
20250106,090500,447363735,2090,2055,2095,2050,27944
20250106,090400,389416835,2055,2055,2080,2040,30313
20250106,090300,327035040,2060,2070,2080,2055,16654
20250106,090200,292654465,2070,2080,2095,2065,15086
20250106,090100,261330905,2070,2050,2110,2045,52934
20250106,090000,151224280,2040,2060,2070,2030,73667