KissMeData/066790/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,194100,48419506883,1774,1774,1774,1774,75569
20241212,194000,48419506883,1774,1774,1774,1774,0
20241212,193900,48419506883,1774,1774,1774,1774,0
20241212,193800,48419506883,1774,1774,1774,1774,0
20241212,193700,48419506883,1774,1774,1774,1774,0
20241212,193600,48419506883,1774,1774,1774,1774,0
20241212,193500,48419506883,1774,1774,1774,1774,0
20241212,193400,48419506883,1774,1774,1774,1774,0
20241212,193300,48419506883,1774,1774,1774,1774,0
20241212,193200,48419506883,1774,1774,1774,1774,0
20241212,193100,48419506883,1774,1774,1774,1774,0
20241212,193000,48419506883,1774,1774,1774,1774,0
20241212,192900,48419506883,1774,1774,1774,1774,0
20241212,192800,48419506883,1774,1774,1774,1774,0
20241212,192700,48419506883,1774,1774,1774,1774,0
20241212,192600,48419506883,1774,1774,1774,1774,0
20241212,192500,48419506883,1774,1774,1774,1774,0
20241212,192400,48419506883,1774,1774,1774,1774,0
20241212,192300,48419506883,1774,1774,1774,1774,0
20241212,192200,48419506883,1774,1774,1774,1774,0
20241212,192100,48419506883,1774,1774,1774,1774,0
20241212,192000,48419506883,1774,1774,1774,1774,0
20241212,191900,48419506883,1774,1774,1774,1774,0
20241212,191800,48419506883,1774,1774,1774,1774,0
20241212,191700,48419506883,1774,1774,1774,1774,0
20241212,191600,48419506883,1774,1774,1774,1774,0
20241212,191500,48419506883,1774,1774,1774,1774,0
20241212,191400,48419506883,1774,1774,1774,1774,0
20241212,191300,48419506883,1774,1774,1774,1774,0
20241212,191200,48419506883,1774,1774,1774,1774,0
20241212,191100,48419506883,1774,1774,1774,1774,75569
20241212,191000,48419506883,1774,1774,1774,1774,0
20241212,190900,48419506883,1774,1774,1774,1774,0
20241212,190800,48419506883,1774,1774,1774,1774,0
20241212,190700,48419506883,1774,1774,1774,1774,0
20241212,190600,48419506883,1774,1774,1774,1774,0
20241212,190500,48419506883,1774,1774,1774,1774,0
20241212,190400,48419506883,1774,1774,1774,1774,0
20241212,190300,48419506883,1774,1774,1774,1774,0
20241212,190200,48419506883,1774,1774,1774,1774,0
20241212,190100,48419506883,1774,1774,1774,1774,0
20241212,190000,48419506883,1774,1774,1774,1774,0
20241212,185900,48419506883,1774,1774,1774,1774,0
20241212,185800,48419506883,1774,1774,1774,1774,0
20241212,185700,48419506883,1774,1774,1774,1774,0
20241212,185600,48419506883,1774,1774,1774,1774,0
20241212,185500,48419506883,1774,1774,1774,1774,0
20241212,185400,48419506883,1774,1774,1774,1774,0
20241212,185300,48419506883,1774,1774,1774,1774,0
20241212,185200,48419506883,1774,1774,1774,1774,0
20241212,185100,48419506883,1774,1774,1774,1774,0
20241212,185000,48419506883,1774,1774,1774,1774,0
20241212,184900,48419506883,1774,1774,1774,1774,0
20241212,184800,48419506883,1774,1774,1774,1774,0
20241212,184700,48419506883,1774,1774,1774,1774,0
20241212,184600,48419506883,1774,1774,1774,1774,0
20241212,184500,48419506883,1774,1774,1774,1774,0
20241212,184400,48419506883,1774,1774,1774,1774,0
20241212,184300,48419506883,1774,1774,1774,1774,0
20241212,184200,48419506883,1774,1774,1774,1774,0
20241212,184100,48419506883,1774,1774,1774,1774,75569
20241212,184000,48419506883,1774,1774,1774,1774,0
20241212,183900,48419506883,1774,1774,1774,1774,0
20241212,183800,48419506883,1774,1774,1774,1774,0
20241212,183700,48419506883,1774,1774,1774,1774,0
20241212,183600,48419506883,1774,1774,1774,1774,0
20241212,183500,48419506883,1774,1774,1774,1774,0
20241212,183400,48419506883,1774,1774,1774,1774,0
20241212,183300,48419506883,1774,1774,1774,1774,0
20241212,183200,48419506883,1774,1774,1774,1774,0
20241212,183100,48419506883,1774,1774,1774,1774,0
20241212,183000,48419506883,1774,1774,1774,1774,0
20241212,182900,48419506883,1774,1774,1774,1774,0
20241212,182800,48419506883,1774,1774,1774,1774,0
20241212,182700,48419506883,1774,1774,1774,1774,0
20241212,182600,48419506883,1774,1774,1774,1774,0
20241212,182500,48419506883,1774,1774,1774,1774,0
20241212,182400,48419506883,1774,1774,1774,1774,0
20241212,182300,48419506883,1774,1774,1774,1774,0
20241212,182200,48419506883,1774,1774,1774,1774,0
20241212,182100,48419506883,1774,1774,1774,1774,0
20241212,182000,48419506883,1774,1774,1774,1774,0
20241212,181900,48419506883,1774,1774,1774,1774,0
20241212,181800,48419506883,1774,1774,1774,1774,0
20241212,181700,48419506883,1774,1774,1774,1774,0
20241212,181600,48419506883,1774,1774,1774,1774,0
20241212,181500,48419506883,1774,1774,1774,1774,0
20241212,181400,48419506883,1774,1774,1774,1774,0
20241212,181300,48419506883,1774,1774,1774,1774,0
20241212,181200,48419506883,1774,1774,1774,1774,0
20241212,181100,48419506883,1774,1774,1774,1774,75569
20241212,181000,48419506883,1774,1774,1774,1774,0
20241212,180900,48419506883,1774,1774,1774,1774,0
20241212,180800,48419506883,1774,1774,1774,1774,0
20241212,180700,48419506883,1774,1774,1774,1774,0
20241212,180600,48419506883,1774,1774,1774,1774,0
20241212,180500,48419506883,1774,1774,1774,1774,0
20241212,180400,48419506883,1774,1774,1774,1774,0
20241212,180300,48419506883,1774,1774,1774,1774,0
20241212,180200,48419506883,1774,1774,1774,1774,0
20241212,180100,48419506883,1774,1774,1774,1774,0
20241212,180000,48419506883,1774,1774,1774,1774,0
20241212,175900,48419506883,1774,1774,1774,1774,0
20241212,175800,48419506883,1774,1774,1774,1774,0
20241212,175700,48419506883,1774,1774,1774,1774,0
20241212,175600,48419506883,1774,1774,1774,1774,0
20241212,175500,48419506883,1774,1774,1774,1774,0
20241212,175400,48419506883,1774,1774,1774,1774,0
20241212,175300,48419506883,1774,1774,1774,1774,0
20241212,175200,48419506883,1774,1774,1774,1774,0
20241212,175100,48419506883,1774,1774,1774,1774,0
20241212,175000,48419506883,1774,1774,1774,1774,0
20241212,174900,48419506883,1774,1774,1774,1774,0
20241212,174800,48419506883,1774,1774,1774,1774,0
20241212,174700,48419506883,1774,1774,1774,1774,0
20241212,174600,48419506883,1774,1774,1774,1774,0
20241212,174500,48419506883,1774,1774,1774,1774,0
20241212,174400,48419506883,1774,1774,1774,1774,0
20241212,174300,48419506883,1774,1774,1774,1774,0
20241212,174200,48419506883,1774,1774,1774,1774,0
20241212,174100,48419506883,1774,1774,1774,1774,75569
20241212,174000,48419506883,1774,1774,1774,1774,0
20241212,173900,48419506883,1774,1774,1774,1774,0
20241212,173800,48419506883,1774,1774,1774,1774,0
20241212,173700,48419506883,1774,1774,1774,1774,0
20241212,173600,48419506883,1774,1774,1774,1774,0
20241212,173500,48419506883,1774,1774,1774,1774,0
20241212,173400,48419506883,1774,1774,1774,1774,0
20241212,173300,48419506883,1774,1774,1774,1774,0
20241212,173200,48419506883,1774,1774,1774,1774,0
20241212,173100,48419506883,1774,1774,1774,1774,0
20241212,173000,48419506883,1774,1774,1774,1774,0
20241212,172900,48419506883,1774,1774,1774,1774,0
20241212,172800,48419506883,1774,1774,1774,1774,0
20241212,172700,48419506883,1774,1774,1774,1774,0
20241212,172600,48419506883,1774,1774,1774,1774,0
20241212,172500,48419506883,1774,1774,1774,1774,0
20241212,172400,48419506883,1774,1774,1774,1774,0
20241212,172300,48419506883,1774,1774,1774,1774,0
20241212,172200,48419506883,1774,1774,1774,1774,0
20241212,172100,48419506883,1774,1774,1774,1774,0
20241212,172000,48419506883,1774,1774,1774,1774,0
20241212,171900,48419506883,1774,1774,1774,1774,0
20241212,171800,48419506883,1774,1774,1774,1774,0
20241212,171700,48419506883,1774,1774,1774,1774,0
20241212,171600,48419506883,1774,1774,1774,1774,0
20241212,171500,48419506883,1774,1774,1774,1774,0
20241212,171400,48419506883,1774,1774,1774,1774,0
20241212,171300,48419506883,1774,1774,1774,1774,0
20241212,171200,48419506883,1774,1774,1774,1774,0
20241212,171100,48419506883,1774,1774,1774,1774,75569
20241212,171000,48419506883,1774,1774,1774,1774,0
20241212,170900,48419506883,1774,1774,1774,1774,0
20241212,170800,48419506883,1774,1774,1774,1774,0
20241212,170700,48419506883,1774,1774,1774,1774,0
20241212,170600,48419506883,1774,1774,1774,1774,0
20241212,170500,48419506883,1774,1774,1774,1774,0
20241212,170400,48419506883,1774,1774,1774,1774,0
20241212,170300,48419506883,1774,1774,1774,1774,0
20241212,170200,48419506883,1774,1774,1774,1774,0
20241212,170100,48419506883,1774,1774,1774,1774,0
20241212,170000,48419506883,1774,1774,1774,1774,0
20241212,165900,48419506883,1774,1774,1774,1774,0
20241212,165800,48419506883,1774,1774,1774,1774,0
20241212,165700,48419506883,1774,1774,1774,1774,0
20241212,165600,48419506883,1774,1774,1774,1774,0
20241212,165500,48419506883,1774,1774,1774,1774,0
20241212,165400,48419506883,1774,1774,1774,1774,0
20241212,165300,48419506883,1774,1774,1774,1774,0
20241212,165200,48419506883,1774,1774,1774,1774,0
20241212,165100,48419506883,1774,1774,1774,1774,0
20241212,165000,48419506883,1774,1774,1774,1774,0
20241212,164900,48419506883,1774,1774,1774,1774,0
20241212,164800,48419506883,1774,1774,1774,1774,0
20241212,164700,48419506883,1774,1774,1774,1774,0
20241212,164600,48419506883,1774,1774,1774,1774,0
20241212,164500,48419506883,1774,1774,1774,1774,0
20241212,164400,48419506883,1774,1774,1774,1774,0
20241212,164300,48419506883,1774,1774,1774,1774,0
20241212,164200,48419506883,1774,1774,1774,1774,0
20241212,164100,48419506883,1774,1774,1774,1774,75569
20241212,164000,48419506883,1774,1774,1774,1774,0
20241212,163900,48419506883,1774,1774,1774,1774,0
20241212,163800,48419506883,1774,1774,1774,1774,0
20241212,163700,48419506883,1774,1774,1774,1774,0
20241212,163600,48419506883,1774,1774,1774,1774,0
20241212,163500,48419506883,1774,1774,1774,1774,0
20241212,163400,48419506883,1774,1774,1774,1774,0
20241212,163300,48419506883,1774,1774,1774,1774,0
20241212,163200,48419506883,1774,1774,1774,1774,0
20241212,163100,48419506883,1774,1774,1774,1774,0
20241212,163000,48419506883,1774,1774,1774,1774,0
20241212,162900,48419506883,1774,1774,1774,1774,0
20241212,162800,48419506883,1774,1774,1774,1774,0
20241212,162700,48419506883,1774,1774,1774,1774,0
20241212,162600,48419506883,1774,1774,1774,1774,0
20241212,162500,48419506883,1774,1774,1774,1774,0
20241212,162400,48419506883,1774,1774,1774,1774,0
20241212,162300,48419506883,1774,1774,1774,1774,0
20241212,162200,48419506883,1774,1774,1774,1774,0
20241212,162100,48419506883,1774,1774,1774,1774,0
20241212,162000,48419506883,1774,1774,1774,1774,0
20241212,161900,48419506883,1774,1774,1774,1774,0
20241212,161800,48419506883,1774,1774,1774,1774,0
20241212,161700,48419506883,1774,1774,1774,1774,0
20241212,161600,48419506883,1774,1774,1774,1774,0
20241212,161500,48419506883,1774,1774,1774,1774,0
20241212,161400,48419506883,1774,1774,1774,1774,0
20241212,161300,48419506883,1774,1774,1774,1774,0
20241212,161200,48419506883,1774,1774,1774,1774,0
20241212,161100,48419506883,1774,1774,1774,1774,75569
20241212,161000,48419506883,1774,1774,1774,1774,0
20241212,160900,48419506883,1774,1774,1774,1774,0
20241212,160800,48419506883,1774,1774,1774,1774,0
20241212,160700,48419506883,1774,1774,1774,1774,0
20241212,160600,48419506883,1774,1774,1774,1774,0
20241212,160500,48419506883,1774,1774,1774,1774,0
20241212,160400,48419506883,1774,1774,1774,1774,0
20241212,160300,48419506883,1774,1774,1774,1774,0
20241212,160200,48419506883,1774,1774,1774,1774,0
20241212,160100,48419506883,1774,1774,1774,1774,0
20241212,160000,48419506883,1774,1774,1774,1774,0
20241212,155900,48419506883,1774,1774,1774,1774,0
20241212,155800,48419506883,1774,1774,1774,1774,0
20241212,155700,48419506883,1774,1774,1774,1774,0
20241212,155600,48419506883,1774,1774,1774,1774,0
20241212,155500,48419506883,1774,1774,1774,1774,0
20241212,155400,48419506883,1774,1774,1774,1774,0
20241212,155300,48419506883,1774,1774,1774,1774,0
20241212,155200,48419506883,1774,1774,1774,1774,0
20241212,155100,48419506883,1774,1774,1774,1774,0
20241212,155000,48419506883,1774,1774,1774,1774,0
20241212,154900,48419506883,1774,1774,1774,1774,0
20241212,154800,48419506883,1774,1774,1774,1774,0
20241212,154700,48419506883,1774,1774,1774,1774,0
20241212,154600,48419506883,1774,1774,1774,1774,0
20241212,154500,48419506883,1774,1774,1774,1774,0
20241212,154400,48419506883,1774,1774,1774,1774,0
20241212,154300,48419506883,1774,1774,1774,1774,0
20241212,154200,48419506883,1774,1774,1774,1774,0
20241212,154100,48419506883,1774,1774,1774,1774,75569
20241212,154000,48419506883,1774,1774,1774,1774,0
20241212,153900,48419506883,1774,1774,1774,1774,0
20241212,153800,48419506883,1774,1774,1774,1774,0
20241212,153700,48419506883,1774,1774,1774,1774,0
20241212,153600,48419506883,1774,1774,1774,1774,0
20241212,153500,48419506883,1774,1774,1774,1774,0
20241212,153400,48419506883,1774,1774,1774,1774,0
20241212,153300,48419506883,1774,1774,1774,1774,0
20241212,153200,48419506883,1774,1774,1774,1774,0
20241212,153100,48419506883,1774,1774,1774,1774,0
20241212,153000,48419506883,1774,1774,1774,1774,75569
20241212,152900,48285447477,1777,1777,1777,1777,0
20241212,152800,48285447477,1777,1777,1777,1777,0
20241212,152700,48285447477,1777,1777,1777,1777,0
20241212,152600,48285447477,1777,1777,1777,1777,0
20241212,152500,48285447477,1777,1777,1777,1777,0
20241212,152400,48285447477,1777,1777,1777,1777,0
20241212,152300,48285447477,1777,1777,1777,1777,0
20241212,152200,48285447477,1777,1777,1777,1777,0
20241212,152100,48285447477,1777,1777,1777,1777,0
20241212,152000,48285447477,1777,1777,1777,1777,0
20241212,151900,48285447477,1777,1783,1783,1776,24517
20241212,151800,48241812341,1783,1785,1790,1768,39019
20241212,151700,48172323108,1786,1771,1787,1769,53225
20241212,151600,48077863943,1770,1770,1772,1770,15812
20241212,151500,48049871372,1770,1770,1775,1770,11150
20241212,151400,48030124687,1770,1776,1777,1768,25742
20241212,151300,47984526903,1777,1770,1777,1769,19784
20241212,151200,47949460476,1769,1770,1773,1767,29606
20241212,151100,47897069549,1770,1771,1771,1762,10254
20241212,151000,47878922524,1771,1760,1772,1752,33538
20241212,150900,47819826718,1760,1777,1778,1747,49355
20241212,150800,47732717074,1778,1774,1779,1770,18585
20241212,150700,47699700013,1778,1775,1784,1768,24709
20241212,150600,47655801497,1775,1761,1778,1750,15682
20241212,150500,47628202645,1763,1768,1770,1737,59359
20241212,150400,47524370128,1769,1783,1783,1767,47038
20241212,150300,47440734601,1783,1795,1795,1783,32977
20241212,150200,47381871799,1789,1788,1798,1786,13962
20241212,150100,47356886715,1788,1790,1790,1784,18758
20241212,150000,47323392049,1790,1787,1797,1785,37076
20241212,145900,47257014331,1787,1797,1797,1787,18680
20241212,145800,47223534336,1797,1795,1797,1795,3824
20241212,145700,47216666029,1796,1793,1798,1792,8344
20241212,145600,47201702693,1793,1791,1800,1790,20257
20241212,145500,47165408699,1790,1800,1800,1790,17611
20241212,145400,47133837084,1800,1805,1806,1800,7575
20241212,145300,47120181285,1806,1808,1811,1806,23757
20241212,145200,47077226900,1810,1800,1811,1800,6142
20241212,145100,47066120091,1800,1793,1800,1792,18920
20241212,145000,47032121403,1792,1796,1800,1789,21994
20241212,144900,46992696811,1800,1817,1817,1796,25471
20241212,144800,46946690241,1817,1820,1824,1812,41858
20241212,144700,46870675419,1819,1815,1826,1813,56741
20241212,144600,46767564266,1816,1799,1816,1799,36369
20241212,144500,46701820105,1799,1796,1799,1794,29096
20241212,144400,46649537412,1796,1794,1797,1792,10307
20241212,144300,46631037385,1792,1794,1796,1791,30479
20241212,144200,46576342053,1790,1796,1796,1788,8034
20241212,144100,46561939364,1785,1789,1798,1785,34351
20241212,144000,46500403652,1788,1783,1790,1780,34639
20241212,143900,46438591492,1781,1787,1787,1779,20035
20241212,143800,46402912537,1787,1790,1791,1780,26390
20241212,143700,46355802000,1791,1790,1793,1785,76686
20241212,143600,46218562336,1791,1774,1791,1772,51204
20241212,143500,46127372880,1773,1759,1775,1759,21963
20241212,143400,46088535846,1759,1755,1759,1755,15746
20241212,143300,46060874651,1757,1754,1757,1744,11655
20241212,143200,46040441322,1757,1750,1757,1743,31995
20241212,143100,45984462937,1742,1750,1752,1742,23107
20241212,143000,45944076631,1750,1745,1750,1744,16246
20241212,142900,45915695165,1745,1750,1750,1740,44066
20241212,142800,45838871771,1750,1750,1751,1743,24125
20241212,142700,45796699295,1751,1748,1752,1743,23361
20241212,142600,45755871174,1746,1750,1754,1742,30478
20241212,142500,45702706972,1750,1766,1772,1745,41401
20241212,142400,45629867172,1767,1766,1784,1760,33794
20241212,142300,45570140362,1785,1758,1790,1755,54271
20241212,142200,45473724536,1759,1735,1759,1733,58237
20241212,142100,45372422582,1736,1740,1745,1735,73707
20241212,142000,45244228536,1737,1753,1761,1737,121982
20241212,141900,45030874058,1752,1771,1772,1752,63243
20241212,141800,44919484648,1772,1776,1782,1772,37465
20241212,141700,44852997445,1776,1779,1784,1775,20247
20241212,141600,44817014189,1777,1784,1789,1777,37886
20241212,141500,44749444558,1783,1778,1784,1778,7768
20241212,141400,44735609051,1778,1775,1778,1772,41247
20241212,141300,44662371065,1777,1783,1783,1774,27200
20241212,141200,44614004675,1784,1777,1784,1774,30073
20241212,141100,44560460952,1777,1775,1781,1774,33109
20241212,141000,44501652060,1776,1782,1784,1772,34157
20241212,140900,44440909411,1780,1786,1788,1769,101669
20241212,140800,44260055712,1786,1799,1799,1780,85481
20241212,140700,44107044450,1800,1814,1814,1799,66749
20241212,140600,43986705771,1813,1819,1819,1813,16060
20241212,140500,43957557113,1819,1820,1821,1819,16379
20241212,140400,43927747153,1820,1826,1829,1820,15426
20241212,140300,43899644547,1825,1825,1826,1821,13272
20241212,140200,43875422637,1821,1817,1825,1817,10118
20241212,140100,43856980480,1815,1825,1825,1814,9802
20241212,140000,43839173445,1825,1829,1830,1824,10210
20241212,135900,43820541719,1824,1832,1833,1824,13344
20241212,135800,43796115582,1830,1828,1833,1828,17924
20241212,135700,43763294881,1828,1819,1828,1819,6743
20241212,135600,43751011723,1819,1821,1821,1818,8312
20241212,135500,43735897441,1819,1821,1821,1819,19036
20241212,135400,43701259406,1821,1818,1822,1816,14670
20241212,135300,43674596228,1818,1821,1822,1818,12086
20241212,135200,43652597527,1822,1826,1826,1820,22851
20241212,135100,43610935541,1826,1827,1834,1825,7664
20241212,135000,43596915888,1827,1839,1840,1825,46470
20241212,134900,43511688236,1839,1832,1839,1831,10839
20241212,134800,43491766812,1832,1826,1841,1825,16764
20241212,134700,43461065796,1826,1833,1840,1826,14040
20241212,134600,43435348572,1834,1836,1843,1831,2988
20241212,134500,43429865355,1836,1837,1843,1831,16809
20241212,134400,43399003862,1837,1827,1838,1822,21012
20241212,134300,43360638925,1823,1840,1840,1820,33487
20241212,134200,43299319463,1840,1845,1846,1839,22653
20241212,134100,43257584056,1846,1847,1850,1845,7515
20241212,134000,43243697718,1850,1850,1851,1845,7138
20241212,133900,43230500721,1850,1850,1853,1842,17903
20241212,133800,43197402279,1850,1861,1861,1841,18658
20241212,133700,43162845655,1856,1858,1863,1851,46940
20241212,133600,43075657725,1858,1859,1860,1852,39259
20241212,133500,43002734353,1859,1850,1865,1849,40327
20241212,133400,42927846433,1850,1835,1850,1834,42462
20241212,133300,42849660298,1836,1844,1844,1835,17646
20241212,133200,42817168140,1843,1844,1847,1842,28213
20241212,133100,42765141343,1844,1840,1848,1833,38619
20241212,133000,42694041351,1840,1819,1840,1816,51159
20241212,132900,42600343843,1819,1822,1825,1815,16566
20241212,132800,42570194899,1826,1830,1830,1822,40913
20241212,132700,42495527337,1823,1824,1832,1821,45074
20241212,132600,42413193085,1824,1810,1824,1810,30201
20241212,132500,42358404274,1810,1815,1816,1805,23705
20241212,132400,42315507767,1816,1816,1818,1807,8117
20241212,132300,42300785082,1810,1802,1818,1800,12356
20241212,132200,42278502079,1798,1816,1821,1798,45116
20241212,132100,42197024980,1816,1825,1825,1815,30449
20241212,132000,42141556356,1825,1824,1828,1824,8006
20241212,131900,42126943062,1828,1830,1830,1824,7344
20241212,131800,42113524498,1830,1825,1830,1823,15022
20241212,131700,42086090275,1826,1826,1828,1825,23633
20241212,131600,42042942820,1826,1838,1840,1826,37285
20241212,131500,41974612909,1838,1845,1852,1838,50843
20241212,131400,41880768527,1846,1828,1846,1825,59615
20241212,131300,41771327696,1828,1825,1828,1823,56250
20241212,131200,41668614937,1827,1825,1828,1823,24515
20241212,131100,41623855114,1824,1816,1826,1816,18548
20241212,131000,41590074146,1816,1814,1816,1812,18533
20241212,130900,41556467603,1815,1810,1815,1806,17434
20241212,130800,41524884323,1805,1801,1812,1801,31980
20241212,130700,41467141925,1802,1804,1805,1801,13995
20241212,130600,41441910845,1805,1792,1805,1792,32111
20241212,130500,41384219057,1792,1794,1796,1790,28268
20241212,130400,41333524044,1796,1805,1806,1789,85694
20241212,130300,41179379335,1805,1812,1813,1802,27959
20241212,130200,41128912676,1814,1814,1828,1812,81396
20241212,130100,40980825984,1813,1804,1814,1804,30598
20241212,130000,40925540264,1805,1803,1806,1798,41875
20241212,125900,40850086230,1799,1799,1804,1790,25281
20241212,125800,40804649686,1799,1799,1805,1786,86410
20241212,125700,40649672735,1797,1789,1799,1783,55761
20241212,125600,40550008113,1789,1795,1799,1776,97718
20241212,125500,40375459378,1795,1823,1833,1794,77985
20241212,125400,40234766263,1808,1801,1835,1795,187446
20241212,125300,39896478302,1801,1824,1824,1801,173438
20241212,125200,39582132016,1823,1845,1845,1823,119826
20241212,125100,39362408345,1844,1845,1848,1843,37947
20241212,125000,39292443963,1844,1846,1850,1842,19901
20241212,124900,39255714290,1846,1842,1853,1840,36750
20241212,124800,39187980447,1847,1844,1848,1841,43987
20241212,124700,39106946156,1844,1850,1850,1842,88128
20241212,124600,38944295307,1850,1860,1865,1850,45001
20241212,124500,38860783741,1858,1862,1868,1858,58379
20241212,124400,38751954908,1862,1864,1865,1845,111332
20241212,124300,38545335511,1864,1858,1864,1853,114046
20241212,124200,38333410290,1857,1857,1865,1849,102512
20241212,124100,38143003926,1857,1838,1859,1825,140875
20241212,124000,37883468149,1838,1865,1870,1836,250981
20241212,123900,37419460743,1860,1914,1914,1860,131918
20241212,123800,37170508817,1911,1924,1925,1910,26687
20241212,123700,37119380149,1925,1930,1931,1923,21597
20241212,123600,37077764065,1930,1940,1941,1930,19579
20241212,123500,37039898965,1943,1939,1945,1930,74431
20241212,123400,36895363698,1940,1944,1947,1920,79479
20241212,123300,36741187243,1944,1929,1945,1924,44005
20241212,123200,36656102134,1930,1914,1930,1914,58651
20241212,123100,36543287805,1914,1907,1914,1906,9304
20241212,123000,36525541253,1906,1913,1914,1906,11720
20241212,122900,36503132948,1913,1911,1916,1911,30585
20241212,122800,36444589302,1912,1903,1912,1901,10708
20241212,122700,36424182004,1904,1898,1904,1896,6615
20241212,122600,36411625971,1896,1905,1906,1896,37118
20241212,122500,36341153788,1906,1914,1918,1905,91988
20241212,122400,36165438715,1915,1909,1915,1906,22902
20241212,122300,36121678734,1909,1900,1911,1900,8213
20241212,122200,36106049095,1899,1902,1906,1899,23736
20241212,122100,36060914152,1903,1902,1904,1897,14080
20241212,122000,36034136387,1902,1900,1902,1893,15095
20241212,121900,36005470100,1900,1903,1903,1892,50694
20241212,121800,35909294046,1903,1908,1908,1902,19912
20241212,121700,35871364057,1908,1910,1915,1908,24858
20241212,121600,35823882363,1910,1911,1911,1908,13779
20241212,121500,35797581469,1911,1917,1917,1908,18280
20241212,121400,35762650308,1917,1925,1925,1909,48940
20241212,121300,35668860005,1925,1917,1925,1917,12146
20241212,121200,35645520482,1916,1912,1925,1911,21797
20241212,121100,35603758673,1915,1920,1920,1910,14370
20241212,121000,35576261605,1920,1923,1926,1911,7034
20241212,120900,35562745801,1912,1925,1926,1912,37577
20241212,120800,35490543448,1926,1895,1935,1893,50082
20241212,120700,35394761753,1894,1900,1910,1880,94934
20241212,120600,35215056595,1900,1920,1920,1890,76182
20241212,120500,35069976013,1918,1930,1930,1917,30571
20241212,120400,35011134717,1927,1919,1927,1909,67080
20241212,120300,34882708616,1913,1945,1945,1912,79451
20241212,120200,34729475542,1945,1938,1946,1935,31283
20241212,120100,34668851265,1936,1942,1946,1934,53122
20241212,120000,34565841033,1941,1952,1954,1940,28169
20241212,115900,34511043374,1947,1964,1970,1947,64510
20241212,115800,34384701031,1963,1970,1975,1961,59626
20241212,115700,34267186272,1970,1941,1970,1936,88781
20241212,115600,34093954891,1938,1960,1960,1936,66319
20241212,115500,33964558415,1960,1966,1966,1957,46437
20241212,115400,33873567777,1966,1957,1968,1955,62767
20241212,115300,33750487388,1956,1964,1968,1956,73838
20241212,115200,33605628387,1960,1978,1978,1932,110072
20241212,115100,33389913531,1978,1979,1985,1978,177181
20241212,115000,33038836412,1980,1977,1980,1975,119165
20241212,114900,32803189556,1977,1973,1979,1973,125177
20241212,114800,32555805844,1974,1952,1975,1951,254066
20241212,114700,32056187242,1951,1930,1954,1930,145161
20241212,114600,31774392926,1930,1916,1930,1916,108747
20241212,114500,31565148152,1917,1903,1917,1902,22447
20241212,114400,31522238229,1903,1915,1916,1902,47826
20241212,114300,31430887370,1915,1913,1917,1911,52133
20241212,114200,31331122939,1913,1899,1914,1899,33482
20241212,114100,31267219097,1898,1904,1915,1893,96646
20241212,114000,31082949456,1905,1887,1905,1887,72664
20241212,113900,30945166158,1888,1879,1890,1879,34650
20241212,113800,30879790875,1885,1885,1886,1875,19372
20241212,113700,30843360682,1885,1884,1885,1880,14450
20241212,113600,30816158266,1884,1878,1886,1877,8812
20241212,113500,30799567627,1878,1886,1886,1876,9650
20241212,113400,30781418261,1887,1877,1888,1871,29709
20241212,113300,30725605960,1871,1877,1878,1871,3559
20241212,113200,30718926312,1876,1875,1879,1869,11264
20241212,113100,30697829295,1871,1874,1875,1866,6779
20241212,113000,30685148223,1875,1865,1875,1863,12290
20241212,112900,30662200348,1865,1873,1875,1863,26978
20241212,112800,30611762177,1873,1880,1880,1873,8866
20241212,112700,30595117453,1880,1889,1889,1876,16077
20241212,112600,30564880975,1890,1894,1896,1885,52662
20241212,112500,30465277888,1895,1883,1895,1878,45058
20241212,112400,30380276097,1877,1864,1883,1864,29163
20241212,112300,30325506083,1869,1865,1869,1863,8006
20241212,112200,30310572223,1865,1870,1870,1860,19909
20241212,112100,30273418579,1870,1872,1872,1869,8821
20241212,112000,30256923634,1872,1879,1879,1871,32992
20241212,111900,30195060895,1878,1880,1883,1878,45026
20241212,111800,30110333699,1879,1875,1879,1874,22337
20241212,111700,30068400250,1876,1873,1876,1871,37635
20241212,111600,29997865053,1872,1864,1879,1864,80891
20241212,111500,29846326306,1865,1859,1865,1856,16962
20241212,111400,29814780348,1858,1852,1859,1852,21268
20241212,111300,29775278561,1856,1858,1858,1848,12504
20241212,111200,29752095998,1858,1851,1858,1845,7497
20241212,111100,29738200130,1848,1842,1848,1842,6191
20241212,111000,29726766367,1842,1855,1858,1842,11622
20241212,110900,29705301243,1855,1857,1859,1855,8644
20241212,110800,29689255930,1857,1859,1859,1850,13259
20241212,110700,29664622001,1859,1850,1860,1850,11695
20241212,110600,29642898783,1843,1840,1850,1840,17956
20241212,110500,29609766374,1840,1845,1845,1840,9141
20241212,110400,29592940998,1845,1840,1847,1839,3777
20241212,110300,29585975570,1847,1841,1847,1838,23958
20241212,110200,29541896577,1842,1848,1848,1840,20637
20241212,110100,29503864827,1848,1849,1850,1841,8582
20241212,110000,29488042179,1849,1851,1851,1844,14967
20241212,105900,29460370265,1852,1852,1852,1850,13044
20241212,105800,29436228205,1852,1857,1857,1852,15036
20241212,105700,29408326742,1857,1853,1858,1853,16350
20241212,105600,29377993018,1852,1851,1852,1851,17315
20241212,105500,29345940262,1852,1854,1854,1846,22508
20241212,105400,29304303622,1853,1848,1854,1847,25227
20241212,105300,29257636836,1848,1847,1851,1841,24139
20241212,105200,29213135935,1846,1838,1851,1837,37584
20241212,105100,29143695002,1837,1830,1837,1829,7364
20241212,105000,29130186099,1830,1834,1835,1827,18573
20241212,104900,29096167078,1834,1834,1834,1819,96160
20241212,104800,28920631072,1834,1835,1835,1830,18261
20241212,104700,28887158976,1834,1843,1843,1820,115256
20241212,104600,28676154718,1843,1844,1844,1838,81785
20241212,104500,28525537011,1843,1846,1850,1843,32553
20241212,104400,28465486595,1846,1856,1857,1846,24121
20241212,104300,28420807218,1857,1866,1868,1857,38234
20241212,104200,28349581413,1864,1859,1868,1859,13907
20241212,104100,28323666574,1858,1847,1860,1842,52253
20241212,104000,28227062460,1846,1844,1850,1843,21110
20241212,103900,28188106599,1844,1841,1844,1841,33084
20241212,103800,28127154751,1842,1843,1844,1840,77652
20241212,103700,27984119133,1842,1855,1855,1842,88891
20241212,103600,27819908988,1855,1869,1869,1850,73344
20241212,103500,27683535063,1870,1883,1883,1869,33838
20241212,103400,27620060479,1883,1888,1889,1880,5223
20241212,103300,27610208980,1889,1881,1889,1879,14953
20241212,103200,27582076371,1881,1886,1886,1880,18447
20241212,103100,27547309699,1886,1890,1892,1886,13448
20241212,103000,27521904118,1890,1889,1890,1889,12252
20241212,102900,27498752837,1890,1887,1892,1886,16946
20241212,102800,27466720995,1886,1885,1888,1885,14841
20241212,102700,27438738581,1885,1880,1887,1880,8871
20241212,102600,27422009715,1880,1879,1888,1877,29130
20241212,102500,27367205179,1880,1885,1885,1879,22394
20241212,102400,27325072403,1886,1889,1890,1882,33504
20241212,102300,27261932845,1889,1884,1889,1884,13457
20241212,102200,27236540429,1884,1885,1888,1883,20193
20241212,102100,27198479434,1885,1891,1891,1885,38143
20241212,102000,27126464908,1890,1896,1896,1890,11809
20241212,101900,27104118035,1896,1892,1899,1892,14256
20241212,101800,27077108685,1892,1895,1900,1892,68610
20241212,101700,26947136618,1895,1901,1902,1892,59842
20241212,101600,26833598954,1903,1905,1908,1892,50484
20241212,101500,26737578858,1906,1878,1933,1876,160913
20241212,101400,26429521571,1876,1866,1878,1865,65057
20241212,101300,26307897396,1872,1882,1883,1865,86235
20241212,101200,26146319876,1883,1888,1888,1883,32575
20241212,101100,26084909973,1887,1887,1889,1887,13651
20241212,101000,26059142372,1886,1898,1898,1886,37293
20241212,100900,25988609286,1898,1906,1906,1897,74453
20241212,100800,25847085656,1906,1909,1910,1904,53379
20241212,100700,25745290929,1910,1923,1929,1903,156047
20241212,100600,25446251707,1925,1904,1927,1895,229367
20241212,100500,25006640333,1904,1884,1904,1881,107296
20241212,100400,24803483017,1889,1881,1890,1880,45556
20241212,100300,24717547225,1881,1875,1881,1873,22068
20241212,100200,24676124791,1873,1870,1875,1869,32852
20241212,100100,24614624703,1869,1875,1876,1869,16927
20241212,100000,24582916964,1875,1872,1875,1870,15972
20241212,095900,24553026124,1872,1871,1874,1870,38098
20241212,095800,24481711790,1871,1867,1874,1866,22789
20241212,095700,24439020424,1866,1877,1882,1866,24382
20241212,095600,24393225531,1877,1853,1885,1850,54570
20241212,095500,24291456783,1860,1862,1867,1851,64214
20241212,095400,24172021281,1863,1878,1884,1858,106477
20241212,095300,23973057907,1878,1876,1884,1871,93282
20241212,095200,23798024268,1876,1880,1881,1875,41012
20241212,095100,23721018318,1880,1885,1885,1879,53022
20241212,095000,23621204763,1885,1896,1896,1870,78062
20241212,094900,23474127417,1896,1901,1907,1895,55523
20241212,094800,23368567160,1895,1918,1919,1895,157193
20241212,094700,23068774288,1918,1903,1925,1901,215125
20241212,094600,22656915871,1903,1881,1903,1872,140009
20241212,094500,22391789924,1882,1875,1890,1870,118294
20241212,094400,22169071363,1875,1875,1875,1856,133635
20241212,094300,21919056882,1874,1840,1875,1838,115109
20241212,094200,21704929732,1838,1847,1851,1833,100588
20241212,094100,21519724348,1851,1844,1858,1842,49343
20241212,094000,21428564313,1843,1835,1850,1833,95086
20241212,093900,21253365103,1833,1854,1854,1821,207579
20241212,093800,20871948038,1855,1864,1865,1854,40127
20241212,093700,20797377474,1864,1858,1865,1857,48110
20241212,093600,20707817047,1858,1862,1865,1857,77124
20241212,093500,20564257809,1862,1863,1865,1852,60640
20241212,093400,20451360648,1865,1848,1878,1843,173186
20241212,093300,20130416681,1846,1876,1888,1846,152220
20241212,093200,19846961263,1880,1870,1887,1848,171544
20241212,093100,19526756106,1870,1890,1890,1830,310261
20241212,093000,18950011581,1890,1899,1899,1890,108996
20241212,092900,18743515214,1898,1902,1903,1897,72846
20241212,092800,18605197730,1902,1905,1911,1897,56201
20241212,092700,18498374173,1900,1925,1925,1900,132781
20241212,092600,18243537704,1924,1916,1928,1916,170955
20241212,092500,17914595242,1922,1890,1959,1889,185338
20241212,092400,17559039580,1890,1889,1896,1879,252772
20241212,092300,17081496340,1883,1933,1933,1880,257408
20241212,092200,16592010146,1933,1947,1950,1932,143839
20241212,092100,16313312855,1947,1951,1960,1936,140033
20241212,092000,16039992083,1950,1935,1951,1933,179874
20241212,091900,15691313498,1936,1938,1945,1935,135387
20241212,091800,15428947680,1940,1972,1974,1935,213543
20241212,091700,15012146132,1972,1947,1985,1945,205966
20241212,091600,14605940036,1945,1962,1985,1882,458926
20241212,091500,13722643053,1960,1997,1999,1960,429798
20241212,091400,12868726484,1999,1958,1999,1954,627961
20241212,091300,11626103255,1962,1908,1980,1880,613136
20241212,091200,10441309718,1908,1852,1908,1847,579444
20241212,091100,9348529395,1853,1828,1860,1822,194785
20241212,091000,8990949332,1830,1882,1889,1818,662144
20241212,090900,7765321154,1885,1822,1885,1820,381091
20241212,090800,7060472246,1822,1831,1835,1810,546170
20241212,090700,6065429645,1809,1809,1809,1809,0
20241212,090600,6065429645,1809,1809,1809,1809,0
20241212,090500,6065429645,1809,1760,1809,1757,316926
20241212,090400,5498803430,1760,1747,1764,1742,189777
20241212,090300,5165607745,1747,1789,1799,1740,620481
20241212,090200,4065971581,1790,1739,1790,1729,700174
20241212,090100,2825620035,1742,1715,1799,1700,900809
20241212,090000,1242677802,1723,1645,1748,1643,743422