KissMeData/225190/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,204700,7258755521,1930,1930,1930,1930,68629
20240926,204600,7258755521,1930,1930,1930,1930,0
20240926,204500,7258755521,1930,1930,1930,1930,0
20240926,204400,7258755521,1930,1930,1930,1930,0
20240926,204300,7258755521,1930,1930,1930,1930,0
20240926,204200,7258755521,1930,1930,1930,1930,0
20240926,204100,7258755521,1930,1930,1930,1930,0
20240926,204000,7258755521,1930,1930,1930,1930,0
20240926,203900,7258755521,1930,1930,1930,1930,0
20240926,203800,7258755521,1930,1930,1930,1930,0
20240926,203700,7258755521,1930,1930,1930,1930,0
20240926,203600,7258755521,1930,1930,1930,1930,0
20240926,203500,7258755521,1930,1930,1930,1930,0
20240926,203400,7258755521,1930,1930,1930,1930,0
20240926,203300,7258755521,1930,1930,1930,1930,0
20240926,203200,7258755521,1930,1930,1930,1930,0
20240926,203100,7258755521,1930,1930,1930,1930,0
20240926,203000,7258755521,1930,1930,1930,1930,0
20240926,202900,7258755521,1930,1930,1930,1930,0
20240926,202800,7258755521,1930,1930,1930,1930,0
20240926,202700,7258755521,1930,1930,1930,1930,0
20240926,202600,7258755521,1930,1930,1930,1930,0
20240926,202500,7258755521,1930,1930,1930,1930,0
20240926,202400,7258755521,1930,1930,1930,1930,0
20240926,202300,7258755521,1930,1930,1930,1930,0
20240926,202200,7258755521,1930,1930,1930,1930,0
20240926,202100,7258755521,1930,1930,1930,1930,0
20240926,202000,7258755521,1930,1930,1930,1930,0
20240926,201900,7258755521,1930,1930,1930,1930,0
20240926,201800,7258755521,1930,1930,1930,1930,0
20240926,201700,7258755521,1930,1930,1930,1930,68629
20240926,201600,7258755521,1930,1930,1930,1930,0
20240926,201500,7258755521,1930,1930,1930,1930,0
20240926,201400,7258755521,1930,1930,1930,1930,0
20240926,201300,7258755521,1930,1930,1930,1930,0
20240926,201200,7258755521,1930,1930,1930,1930,0
20240926,201100,7258755521,1930,1930,1930,1930,0
20240926,201000,7258755521,1930,1930,1930,1930,0
20240926,200900,7258755521,1930,1930,1930,1930,0
20240926,200800,7258755521,1930,1930,1930,1930,0
20240926,200700,7258755521,1930,1930,1930,1930,0
20240926,200600,7258755521,1930,1930,1930,1930,0
20240926,200500,7258755521,1930,1930,1930,1930,0
20240926,200400,7258755521,1930,1930,1930,1930,0
20240926,200300,7258755521,1930,1930,1930,1930,0
20240926,200200,7258755521,1930,1930,1930,1930,0
20240926,200100,7258755521,1930,1930,1930,1930,0
20240926,200000,7258755521,1930,1930,1930,1930,0
20240926,195900,7258755521,1930,1930,1930,1930,0
20240926,195800,7258755521,1930,1930,1930,1930,0
20240926,195700,7258755521,1930,1930,1930,1930,0
20240926,195600,7258755521,1930,1930,1930,1930,0
20240926,195500,7258755521,1930,1930,1930,1930,0
20240926,195400,7258755521,1930,1930,1930,1930,0
20240926,195300,7258755521,1930,1930,1930,1930,0
20240926,195200,7258755521,1930,1930,1930,1930,0
20240926,195100,7258755521,1930,1930,1930,1930,0
20240926,195000,7258755521,1930,1930,1930,1930,0
20240926,194900,7258755521,1930,1930,1930,1930,0
20240926,194800,7258755521,1930,1930,1930,1930,0
20240926,194700,7258755521,1930,1930,1930,1930,68629
20240926,194600,7258755521,1930,1930,1930,1930,0
20240926,194500,7258755521,1930,1930,1930,1930,0
20240926,194400,7258755521,1930,1930,1930,1930,0
20240926,194300,7258755521,1930,1930,1930,1930,0
20240926,194200,7258755521,1930,1930,1930,1930,0
20240926,194100,7258755521,1930,1930,1930,1930,0
20240926,194000,7258755521,1930,1930,1930,1930,0
20240926,193900,7258755521,1930,1930,1930,1930,0
20240926,193800,7258755521,1930,1930,1930,1930,0
20240926,193700,7258755521,1930,1930,1930,1930,0
20240926,193600,7258755521,1930,1930,1930,1930,0
20240926,193500,7258755521,1930,1930,1930,1930,0
20240926,193400,7258755521,1930,1930,1930,1930,0
20240926,193300,7258755521,1930,1930,1930,1930,0
20240926,193200,7258755521,1930,1930,1930,1930,0
20240926,193100,7258755521,1930,1930,1930,1930,0
20240926,193000,7258755521,1930,1930,1930,1930,0
20240926,192900,7258755521,1930,1930,1930,1930,0
20240926,192800,7258755521,1930,1930,1930,1930,0
20240926,192700,7258755521,1930,1930,1930,1930,0
20240926,192600,7258755521,1930,1930,1930,1930,0
20240926,192500,7258755521,1930,1930,1930,1930,0
20240926,192400,7258755521,1930,1930,1930,1930,0
20240926,192300,7258755521,1930,1930,1930,1930,0
20240926,192200,7258755521,1930,1930,1930,1930,0
20240926,192100,7258755521,1930,1930,1930,1930,0
20240926,192000,7258755521,1930,1930,1930,1930,0
20240926,191900,7258755521,1930,1930,1930,1930,0
20240926,191800,7258755521,1930,1930,1930,1930,0
20240926,191700,7258755521,1930,1930,1930,1930,68629
20240926,191600,7258755521,1930,1930,1930,1930,0
20240926,191500,7258755521,1930,1930,1930,1930,0
20240926,191400,7258755521,1930,1930,1930,1930,0
20240926,191300,7258755521,1930,1930,1930,1930,0
20240926,191200,7258755521,1930,1930,1930,1930,0
20240926,191100,7258755521,1930,1930,1930,1930,0
20240926,191000,7258755521,1930,1930,1930,1930,0
20240926,190900,7258755521,1930,1930,1930,1930,0
20240926,190800,7258755521,1930,1930,1930,1930,0
20240926,190700,7258755521,1930,1930,1930,1930,0
20240926,190600,7258755521,1930,1930,1930,1930,0
20240926,190500,7258755521,1930,1930,1930,1930,0
20240926,190400,7258755521,1930,1930,1930,1930,0
20240926,190300,7258755521,1930,1930,1930,1930,0
20240926,190200,7258755521,1930,1930,1930,1930,0
20240926,190100,7258755521,1930,1930,1930,1930,0
20240926,190000,7258755521,1930,1930,1930,1930,0
20240926,185900,7258755521,1930,1930,1930,1930,0
20240926,185800,7258755521,1930,1930,1930,1930,0
20240926,185700,7258755521,1930,1930,1930,1930,0
20240926,185600,7258755521,1930,1930,1930,1930,0
20240926,185500,7258755521,1930,1930,1930,1930,0
20240926,185400,7258755521,1930,1930,1930,1930,0
20240926,185300,7258755521,1930,1930,1930,1930,0
20240926,185200,7258755521,1930,1930,1930,1930,0
20240926,185100,7258755521,1930,1930,1930,1930,0
20240926,185000,7258755521,1930,1930,1930,1930,0
20240926,184900,7258755521,1930,1930,1930,1930,0
20240926,184800,7258755521,1930,1930,1930,1930,0
20240926,184700,7258755521,1930,1930,1930,1930,68629
20240926,184600,7258755521,1930,1930,1930,1930,0
20240926,184500,7258755521,1930,1930,1930,1930,0
20240926,184400,7258755521,1930,1930,1930,1930,0
20240926,184300,7258755521,1930,1930,1930,1930,0
20240926,184200,7258755521,1930,1930,1930,1930,0
20240926,184100,7258755521,1930,1930,1930,1930,0
20240926,184000,7258755521,1930,1930,1930,1930,0
20240926,183900,7258755521,1930,1930,1930,1930,0
20240926,183800,7258755521,1930,1930,1930,1930,0
20240926,183700,7258755521,1930,1930,1930,1930,0
20240926,183600,7258755521,1930,1930,1930,1930,0
20240926,183500,7258755521,1930,1930,1930,1930,0
20240926,183400,7258755521,1930,1930,1930,1930,0
20240926,183300,7258755521,1930,1930,1930,1930,0
20240926,183200,7258755521,1930,1930,1930,1930,0
20240926,183100,7258755521,1930,1930,1930,1930,0
20240926,183000,7258755521,1930,1930,1930,1930,0
20240926,182900,7258755521,1930,1930,1930,1930,0
20240926,182800,7258755521,1930,1930,1930,1930,0
20240926,182700,7258755521,1930,1930,1930,1930,0
20240926,182600,7258755521,1930,1930,1930,1930,0
20240926,182500,7258755521,1930,1930,1930,1930,0
20240926,182400,7258755521,1930,1930,1930,1930,0
20240926,182300,7258755521,1930,1930,1930,1930,0
20240926,182200,7258755521,1930,1930,1930,1930,0
20240926,182100,7258755521,1930,1930,1930,1930,0
20240926,182000,7258755521,1930,1930,1930,1930,0
20240926,181900,7258755521,1930,1930,1930,1930,0
20240926,181800,7258755521,1930,1930,1930,1930,0
20240926,181700,7258755521,1930,1930,1930,1930,68629
20240926,181600,7258755521,1930,1930,1930,1930,0
20240926,181500,7258755521,1930,1930,1930,1930,0
20240926,181400,7258755521,1930,1930,1930,1930,0
20240926,181300,7258755521,1930,1930,1930,1930,0
20240926,181200,7258755521,1930,1930,1930,1930,0
20240926,181100,7258755521,1930,1930,1930,1930,0
20240926,181000,7258755521,1930,1930,1930,1930,0
20240926,180900,7258755521,1930,1930,1930,1930,0
20240926,180800,7258755521,1930,1930,1930,1930,0
20240926,180700,7258755521,1930,1930,1930,1930,0
20240926,180600,7258755521,1930,1930,1930,1930,0
20240926,180500,7258755521,1930,1930,1930,1930,0
20240926,180400,7258755521,1930,1930,1930,1930,0
20240926,180300,7258755521,1930,1930,1930,1930,0
20240926,180200,7258755521,1930,1930,1930,1930,0
20240926,180100,7258755521,1930,1930,1930,1930,0
20240926,180000,7258755521,1930,1930,1930,1930,0
20240926,175900,7258755521,1930,1930,1930,1930,0
20240926,175800,7258755521,1930,1930,1930,1930,0
20240926,175700,7258755521,1930,1930,1930,1930,0
20240926,175600,7258755521,1930,1930,1930,1930,0
20240926,175500,7258755521,1930,1930,1930,1930,0
20240926,175400,7258755521,1930,1930,1930,1930,0
20240926,175300,7258755521,1930,1930,1930,1930,0
20240926,175200,7258755521,1930,1930,1930,1930,0
20240926,175100,7258755521,1930,1930,1930,1930,0
20240926,175000,7258755521,1930,1930,1930,1930,0
20240926,174900,7258755521,1930,1930,1930,1930,0
20240926,174800,7258755521,1930,1930,1930,1930,0
20240926,174700,7258755521,1930,1930,1930,1930,68629
20240926,174600,7258755521,1930,1930,1930,1930,0
20240926,174500,7258755521,1930,1930,1930,1930,0
20240926,174400,7258755521,1930,1930,1930,1930,0
20240926,174300,7258755521,1930,1930,1930,1930,0
20240926,174200,7258755521,1930,1930,1930,1930,0
20240926,174100,7258755521,1930,1930,1930,1930,0
20240926,174000,7258755521,1930,1930,1930,1930,0
20240926,173900,7258755521,1930,1930,1930,1930,0
20240926,173800,7258755521,1930,1930,1930,1930,0
20240926,173700,7258755521,1930,1930,1930,1930,0
20240926,173600,7258755521,1930,1930,1930,1930,0
20240926,173500,7258755521,1930,1930,1930,1930,0
20240926,173400,7258755521,1930,1930,1930,1930,0
20240926,173300,7258755521,1930,1930,1930,1930,0
20240926,173200,7258755521,1930,1930,1930,1930,0
20240926,173100,7258755521,1930,1930,1930,1930,0
20240926,173000,7258755521,1930,1930,1930,1930,0
20240926,172900,7258755521,1930,1930,1930,1930,0
20240926,172800,7258755521,1930,1930,1930,1930,0
20240926,172700,7258755521,1930,1930,1930,1930,0
20240926,172600,7258755521,1930,1930,1930,1930,0
20240926,172500,7258755521,1930,1930,1930,1930,0
20240926,172400,7258755521,1930,1930,1930,1930,0
20240926,172300,7258755521,1930,1930,1930,1930,0
20240926,172200,7258755521,1930,1930,1930,1930,0
20240926,172100,7258755521,1930,1930,1930,1930,0
20240926,172000,7258755521,1930,1930,1930,1930,0
20240926,171900,7258755521,1930,1930,1930,1930,0
20240926,171800,7258755521,1930,1930,1930,1930,0
20240926,171700,7258755521,1930,1930,1930,1930,68629
20240926,171600,7258755521,1930,1930,1930,1930,0
20240926,171500,7258755521,1930,1930,1930,1930,0
20240926,171400,7258755521,1930,1930,1930,1930,0
20240926,171300,7258755521,1930,1930,1930,1930,0
20240926,171200,7258755521,1930,1930,1930,1930,0
20240926,171100,7258755521,1930,1930,1930,1930,0
20240926,171000,7258755521,1930,1930,1930,1930,0
20240926,170900,7258755521,1930,1930,1930,1930,0
20240926,170800,7258755521,1930,1930,1930,1930,0
20240926,170700,7258755521,1930,1930,1930,1930,0
20240926,170600,7258755521,1930,1930,1930,1930,0
20240926,170500,7258755521,1930,1930,1930,1930,0
20240926,170400,7258755521,1930,1930,1930,1930,0
20240926,170300,7258755521,1930,1930,1930,1930,0
20240926,170200,7258755521,1930,1930,1930,1930,0
20240926,170100,7258755521,1930,1930,1930,1930,0
20240926,170000,7258755521,1930,1930,1930,1930,0
20240926,165900,7258755521,1930,1930,1930,1930,0
20240926,165800,7258755521,1930,1930,1930,1930,0
20240926,165700,7258755521,1930,1930,1930,1930,0
20240926,165600,7258755521,1930,1930,1930,1930,0
20240926,165500,7258755521,1930,1930,1930,1930,0
20240926,165400,7258755521,1930,1930,1930,1930,0
20240926,165300,7258755521,1930,1930,1930,1930,0
20240926,165200,7258755521,1930,1930,1930,1930,0
20240926,165100,7258755521,1930,1930,1930,1930,0
20240926,165000,7258755521,1930,1930,1930,1930,0
20240926,164900,7258755521,1930,1930,1930,1930,0
20240926,164800,7258755521,1930,1930,1930,1930,0
20240926,164700,7258755521,1930,1930,1930,1930,68629
20240926,164600,7258755521,1930,1930,1930,1930,0
20240926,164500,7258755521,1930,1930,1930,1930,0
20240926,164400,7258755521,1930,1930,1930,1930,0
20240926,164300,7258755521,1930,1930,1930,1930,0
20240926,164200,7258755521,1930,1930,1930,1930,0
20240926,164100,7258755521,1930,1930,1930,1930,0
20240926,164000,7258755521,1930,1930,1930,1930,0
20240926,163900,7258755521,1930,1930,1930,1930,0
20240926,163800,7258755521,1930,1930,1930,1930,0
20240926,163700,7258755521,1930,1930,1930,1930,0
20240926,163600,7258755521,1930,1930,1930,1930,0
20240926,163500,7258755521,1930,1930,1930,1930,0
20240926,163400,7258755521,1930,1930,1930,1930,0
20240926,163300,7258755521,1930,1930,1930,1930,0
20240926,163200,7258755521,1930,1930,1930,1930,0
20240926,163100,7258755521,1930,1930,1930,1930,0
20240926,163000,7258755521,1930,1930,1930,1930,0
20240926,162900,7258755521,1930,1930,1930,1930,0
20240926,162800,7258755521,1930,1930,1930,1930,0
20240926,162700,7258755521,1930,1930,1930,1930,0
20240926,162600,7258755521,1930,1930,1930,1930,0
20240926,162500,7258755521,1930,1930,1930,1930,0
20240926,162400,7258755521,1930,1930,1930,1930,0
20240926,162300,7258755521,1930,1930,1930,1930,0
20240926,162200,7258755521,1930,1930,1930,1930,0
20240926,162100,7258755521,1930,1930,1930,1930,0
20240926,162000,7258755521,1930,1930,1930,1930,0
20240926,161900,7258755521,1930,1930,1930,1930,0
20240926,161800,7258755521,1930,1930,1930,1930,0
20240926,161700,7258755521,1930,1930,1930,1930,68629
20240926,161600,7258755521,1930,1930,1930,1930,0
20240926,161500,7258755521,1930,1930,1930,1930,0
20240926,161400,7258755521,1930,1930,1930,1930,0
20240926,161300,7258755521,1930,1930,1930,1930,0
20240926,161200,7258755521,1930,1930,1930,1930,0
20240926,161100,7258755521,1930,1930,1930,1930,0
20240926,161000,7258755521,1930,1930,1930,1930,0
20240926,160900,7258755521,1930,1930,1930,1930,0
20240926,160800,7258755521,1930,1930,1930,1930,0
20240926,160700,7258755521,1930,1930,1930,1930,0
20240926,160600,7258755521,1930,1930,1930,1930,0
20240926,160500,7258755521,1930,1930,1930,1930,0
20240926,160400,7258755521,1930,1930,1930,1930,0
20240926,160300,7258755521,1930,1930,1930,1930,0
20240926,160200,7258755521,1930,1930,1930,1930,0
20240926,160100,7258755521,1930,1930,1930,1930,0
20240926,160000,7258755521,1930,1930,1930,1930,0
20240926,155900,7258755521,1930,1930,1930,1930,0
20240926,155800,7258755521,1930,1930,1930,1930,0
20240926,155700,7258755521,1930,1930,1930,1930,0
20240926,155600,7258755521,1930,1930,1930,1930,0
20240926,155500,7258755521,1930,1930,1930,1930,0
20240926,155400,7258755521,1930,1930,1930,1930,0
20240926,155300,7258755521,1930,1930,1930,1930,0
20240926,155200,7258755521,1930,1930,1930,1930,0
20240926,155100,7258755521,1930,1930,1930,1930,0
20240926,155000,7258755521,1930,1930,1930,1930,0
20240926,154900,7258755521,1930,1930,1930,1930,0
20240926,154800,7258755521,1930,1930,1930,1930,0
20240926,154700,7258755521,1930,1930,1930,1930,68629
20240926,154600,7258755521,1930,1930,1930,1930,0
20240926,154500,7258755521,1930,1930,1930,1930,0
20240926,154400,7258755521,1930,1930,1930,1930,0
20240926,154300,7258755521,1930,1930,1930,1930,0
20240926,154200,7258755521,1930,1930,1930,1930,0
20240926,154100,7258755521,1930,1930,1930,1930,0
20240926,154000,7258755521,1930,1930,1930,1930,0
20240926,153900,7258755521,1930,1930,1930,1930,0
20240926,153800,7258755521,1930,1930,1930,1930,0
20240926,153700,7258755521,1930,1930,1930,1930,0
20240926,153600,7258755521,1930,1930,1930,1930,0
20240926,153500,7258755521,1930,1930,1930,1930,0
20240926,153400,7258755521,1930,1930,1930,1930,0
20240926,153300,7258755521,1930,1930,1930,1930,0
20240926,153200,7258755521,1930,1930,1930,1930,0
20240926,153100,7258755521,1930,1930,1930,1930,0
20240926,153000,7258755521,1930,1930,1930,1930,68629
20240926,152900,7126301551,1944,1944,1944,1944,0
20240926,152800,7126301551,1944,1944,1944,1944,0
20240926,152700,7126301551,1944,1944,1944,1944,0
20240926,152600,7126301551,1944,1944,1944,1944,0
20240926,152500,7126301551,1944,1944,1944,1944,0
20240926,152400,7126301551,1944,1944,1944,1944,0
20240926,152300,7126301551,1944,1944,1944,1944,0
20240926,152200,7126301551,1944,1944,1944,1944,0
20240926,152100,7126301551,1944,1944,1944,1944,0
20240926,152000,7126301551,1944,1944,1944,1944,0
20240926,151900,7126301551,1944,1942,1945,1942,8581
20240926,151800,7109623207,1942,1941,1943,1940,5428
20240926,151700,7099081920,1940,1940,1942,1940,10113
20240926,151600,7079455313,1940,1938,1940,1938,9181
20240926,151500,7061653863,1939,1938,1939,1937,3881
20240926,151400,7054133612,1938,1937,1938,1937,2474
20240926,151300,7049341012,1937,1933,1937,1933,4348
20240926,151200,7040922006,1934,1931,1934,1931,1974
20240926,151100,7037108638,1931,1930,1931,1930,1455
20240926,151000,7034299487,1930,1932,1932,1928,639
20240926,150900,7033067070,1929,1927,1929,1927,1576
20240926,150800,7030028753,1927,1930,1930,1927,19889
20240926,150700,6991656668,1930,1931,1932,1930,4592
20240926,150600,6982792704,1931,1931,1932,1931,2447
20240926,150500,6978067287,1931,1932,1932,1931,4144
20240926,150400,6970065046,1932,1934,1934,1932,3692
20240926,150300,6962931066,1934,1932,1934,1932,267
20240926,150200,6962415078,1932,1931,1934,1930,8968
20240926,150100,6945097988,1931,1931,1933,1931,3794
20240926,150000,6937769496,1931,1931,1932,1931,4118
20240926,145900,6929816684,1931,1931,1934,1931,2415
20240926,145800,6925151819,1931,1932,1934,1931,7042
20240926,145700,6911550711,1931,1934,1935,1931,1438
20240926,145600,6908771464,1936,1933,1937,1933,631
20240926,145500,6907550380,1935,1935,1935,1933,653
20240926,145400,6906288025,1933,1934,1934,1933,5757
20240926,145300,6895158269,1933,1932,1933,1932,1011
20240926,145200,6893204649,1932,1931,1932,1931,1904
20240926,145100,6889526925,1932,1931,1932,1931,1525
20240926,145000,6886581493,1931,1931,1931,1930,7555
20240926,144900,6871994029,1931,1932,1932,1930,5210
20240926,144800,6861932170,1933,1935,1935,1932,5895
20240926,144700,6850535972,1935,1936,1936,1935,9050
20240926,144600,6833022397,1937,1940,1940,1937,3302
20240926,144500,6826622918,1939,1939,1939,1939,307
20240926,144400,6826027645,1939,1939,1941,1938,788
20240926,144300,6824499842,1944,1939,1944,1939,101
20240926,144200,6824303850,1939,1940,1940,1939,128
20240926,144100,6824055642,1938,1938,1938,1937,1795
20240926,144000,6820577933,1937,1937,1938,1937,1484
20240926,143900,6817703323,1937,1937,1937,1936,2695
20240926,143800,6812484714,1936,1938,1938,1936,806
20240926,143700,6810923516,1938,1938,1938,1938,882
20240926,143600,6809214200,1938,1940,1940,1938,4033
20240926,143500,6801396956,1939,1944,1944,1939,6364
20240926,143400,6789044273,1945,1946,1946,1945,834
20240926,143300,6787421957,1945,1945,1946,1945,2519
20240926,143200,6782521751,1942,1942,1942,1942,433
20240926,143100,6781680865,1942,1942,1945,1942,1303
20240926,143000,6779148924,1942,1944,1946,1941,1572
20240926,142900,6776094033,1946,1945,1947,1945,2557
20240926,142800,6771118543,1946,1942,1946,1938,2668
20240926,142700,6765931548,1938,1938,1938,1938,0
20240926,142600,6765931548,1938,1938,1938,1938,0
20240926,142500,6765931548,1938,1944,1948,1938,4823
20240926,142400,6756573503,1941,1939,1941,1939,2455
20240926,142300,6751812779,1938,1939,1941,1938,1340
20240926,142200,6749214480,1938,1941,1941,1938,9173
20240926,142100,6731418047,1943,1945,1945,1943,3664
20240926,142000,6724295955,1944,1946,1950,1944,4019
20240926,141900,6716476430,1946,1950,1950,1946,2720
20240926,141800,6711175368,1950,1951,1951,1950,2
20240926,141700,6711171467,1952,1953,1953,1951,1319
20240926,141600,6708596532,1953,1952,1955,1952,2754
20240926,141500,6703214263,1952,1952,1952,1951,642
20240926,141400,6701961134,1951,1950,1951,1950,519
20240926,141300,6700949069,1950,1955,1955,1950,2392
20240926,141200,6696284095,1955,1959,1959,1955,3068
20240926,141100,6690281276,1960,1958,1960,1955,11007
20240926,141000,6668724892,1958,1954,1958,1954,18478
20240926,140900,6632580247,1953,1951,1953,1951,2194
20240926,140800,6628297259,1951,1950,1951,1949,914
20240926,140700,6626514205,1947,1947,1947,1947,71
20240926,140600,6626375968,1950,1950,1951,1950,502
20240926,140500,6625396867,1944,1945,1950,1944,4038
20240926,140400,6617531128,1947,1947,1947,1947,1
20240926,140300,6617529181,1943,1945,1945,1943,1126
20240926,140200,6615340432,1944,1942,1944,1941,3500
20240926,140100,6608541365,1942,1943,1943,1942,1627
20240926,140000,6605381729,1943,1943,1943,1943,2163
20240926,135900,6601179020,1944,1943,1944,1943,532
20240926,135800,6600145343,1946,1943,1946,1943,303
20240926,135700,6599556605,1943,1945,1945,1943,4936
20240926,135600,6589956444,1945,1946,1946,1945,2679
20240926,135500,6584743988,1945,1951,1951,1945,1388
20240926,135400,6582039119,1946,1946,1950,1946,1892
20240926,135300,6578352625,1947,1947,1947,1946,145
20240926,135200,6578070369,1947,1949,1949,1947,3148
20240926,135100,6571937511,1949,1950,1950,1949,340
20240926,135000,6571274557,1950,1952,1952,1950,2334
20240926,134900,6566720699,1951,1954,1954,1951,1800
20240926,134800,6563206199,1954,1953,1954,1952,3553
20240926,134700,6556267239,1955,1951,1956,1951,3196
20240926,134600,6550020807,1951,1949,1951,1949,2387
20240926,134500,6545364458,1950,1954,1954,1949,3041
20240926,134400,6539433906,1954,1955,1956,1951,2656
20240926,134300,6534245951,1956,1956,1956,1955,40
20240926,134200,6534167717,1956,1954,1956,1954,2588
20240926,134100,6529107456,1954,1951,1954,1951,1064
20240926,134000,6527028785,1951,1949,1951,1949,4464
20240926,133900,6518321856,1949,1948,1949,1948,342
20240926,133800,6517655639,1948,1946,1948,1946,165
20240926,133700,6517334398,1947,1947,1947,1947,507
20240926,133600,6516347269,1947,1949,1949,1947,809
20240926,133500,6514771165,1950,1949,1950,1949,594
20240926,133400,6513613399,1950,1948,1950,1948,600
20240926,133300,6512444544,1948,1947,1948,1947,2760
20240926,133200,6507070453,1947,1949,1949,1947,693
20240926,133100,6505720371,1950,1951,1951,1949,1565
20240926,133000,6502668619,1951,1953,1953,1950,1387
20240926,132900,6499962474,1953,1953,1954,1953,323
20240926,132800,6499331342,1953,1951,1955,1951,1573
20240926,132700,6496260346,1951,1950,1951,1950,798
20240926,132600,6494703594,1951,1948,1951,1947,1056
20240926,132500,6492645647,1947,1954,1956,1947,7632
20240926,132400,6477757009,1954,1957,1959,1954,8382
20240926,132300,6461350325,1959,1953,1961,1953,10514
20240926,132200,6440779820,1953,1952,1953,1952,686
20240926,132100,6439440363,1950,1953,1954,1950,1035
20240926,132000,6437420516,1954,1948,1954,1945,11047
20240926,131900,6415885919,1945,1952,1952,1945,300
20240926,131800,6415301566,1952,1953,1953,1948,5604
20240926,131700,6404363246,1953,1947,1955,1943,7626
20240926,131600,6389502810,1943,1943,1946,1943,2328
20240926,131500,6384978360,1943,1934,1943,1933,6988
20240926,131400,6371451402,1934,1936,1936,1934,13728
20240926,131300,6344901180,1935,1937,1937,1935,1003
20240926,131200,6342960371,1940,1940,1940,1940,3
20240926,131100,6342954551,1934,1933,1934,1932,6659
20240926,131000,6330085172,1932,1933,1933,1932,675
20240926,130900,6328781066,1932,1935,1935,1932,6237
20240926,130800,6316719056,1935,1936,1936,1935,2518
20240926,130700,6311845508,1940,1941,1941,1934,8311
20240926,130600,6295733110,1942,1945,1948,1942,3684
20240926,130500,6288564896,1949,1956,1968,1942,44096
20240926,130400,6202288168,1956,1943,1956,1941,29648
20240926,130300,6144470899,1944,1936,1944,1936,11828
20240926,130200,6121534738,1936,1936,1937,1936,2121
20240926,130100,6117428467,1935,1937,1937,1935,2791
20240926,130000,6112027643,1937,1935,1937,1933,2113
20240926,125900,6107938712,1935,1938,1938,1933,6242
20240926,125800,6095856904,1938,1936,1940,1935,5704
20240926,125700,6084804981,1935,1932,1936,1932,3211
20240926,125600,6078593696,1932,1935,1935,1932,832
20240926,125500,6076985722,1935,1932,1936,1930,7881
20240926,125400,6061759658,1932,1930,1932,1928,1295
20240926,125300,6059260390,1930,1925,1930,1925,597
20240926,125200,6058109596,1929,1925,1930,1925,4872
20240926,125100,6048722563,1925,1927,1927,1925,681
20240926,125000,6047411470,1928,1920,1929,1918,14819
20240926,124900,6018926623,1919,1920,1921,1919,2773
20240926,124800,6013605172,1921,1922,1922,1919,2387
20240926,124700,6009024114,1922,1922,1922,1922,1598
20240926,124600,6005952758,1922,1922,1923,1919,2640
20240926,124500,6000883714,1923,1921,1923,1920,2619
20240926,124400,5995852079,1921,1921,1921,1920,1735
20240926,124300,5992520866,1921,1920,1921,1920,225
20240926,124200,5992088643,1921,1921,1922,1921,1008
20240926,124100,5990152272,1921,1923,1924,1921,3068
20240926,124000,5984253368,1923,1923,1925,1923,848
20240926,123900,5982622422,1923,1923,1923,1923,1275
20240926,123800,5980170597,1923,1919,1923,1919,3551
20240926,123700,5973346177,1919,1917,1919,1917,842
20240926,123600,5971730804,1919,1922,1922,1917,5608
20240926,123500,5960975233,1922,1919,1922,1917,6145
20240926,123400,5949181355,1919,1916,1919,1916,1936
20240926,123300,5945471675,1917,1919,1921,1917,601
20240926,123200,5944319356,1921,1911,1922,1911,25404
20240926,123100,5895686152,1911,1916,1916,1907,23284
20240926,123000,5851198324,1916,1916,1917,1915,7451
20240926,122900,5836925718,1917,1920,1921,1916,24918
20240926,122800,5789128972,1921,1923,1924,1920,12552
20240926,122700,5765013869,1924,1923,1925,1923,986
20240926,122600,5763117755,1924,1926,1926,1923,1531
20240926,122500,5760173079,1926,1925,1927,1922,11497
20240926,122400,5738054611,1925,1926,1926,1924,1062
20240926,122300,5736011319,1925,1927,1928,1925,5764
20240926,122200,5724909594,1928,1936,1936,1928,2024
20240926,122100,5721002221,1935,1934,1935,1930,8802
20240926,122000,5704008176,1934,1935,1935,1930,1339
20240926,121900,5701420870,1936,1935,1937,1932,665
20240926,121800,5700133796,1938,1940,1941,1935,5168
20240926,121700,5690120719,1940,1935,1940,1935,3629
20240926,121600,5683093502,1935,1932,1935,1932,20309
20240926,121500,5643856123,1931,1929,1932,1929,1389
20240926,121400,5641172880,1927,1927,1927,1927,37
20240926,121300,5641101581,1927,1930,1931,1927,4012
20240926,121200,5633367399,1929,1929,1929,1925,2366
20240926,121100,5628807588,1924,1926,1929,1924,3849
20240926,121000,5621389954,1923,1923,1924,1923,1806
20240926,120900,5617917012,1924,1924,1924,1922,8368
20240926,120800,5601825295,1923,1929,1929,1923,5561
20240926,120700,5591125062,1928,1924,1928,1924,3014
20240926,120600,5585320372,1923,1924,1927,1923,1131
20240926,120500,5583144624,1923,1924,1924,1922,14
20240926,120400,5583117706,1925,1924,1925,1922,7350
20240926,120300,5568988787,1925,1925,1925,1922,15563
20240926,120200,5539047199,1924,1927,1929,1924,6751
20240926,120100,5526050486,1930,1928,1930,1928,153
20240926,120000,5525755204,1929,1929,1929,1929,177
20240926,115900,5525413771,1929,1927,1929,1926,3456
20240926,115800,5518756974,1930,1927,1930,1926,541
20240926,115700,5517714130,1924,1925,1925,1924,6254
20240926,115600,5505676228,1925,1925,1925,1925,681
20240926,115500,5504365303,1925,1924,1925,1924,1882
20240926,115400,5500744334,1924,1927,1927,1924,7756
20240926,115300,5485812372,1927,1927,1930,1927,1679
20240926,115200,5482574318,1926,1926,1926,1925,1954
20240926,115100,5478811773,1926,1925,1927,1924,2019
20240926,115000,5474923756,1925,1926,1926,1923,8277
20240926,114900,5458999020,1925,1925,1926,1923,7324
20240926,114800,5444904040,1926,1928,1928,1925,2283
20240926,114700,5440504866,1928,1927,1930,1926,1052
20240926,114600,5438477175,1927,1930,1930,1926,942
20240926,114500,5436660968,1930,1925,1930,1925,442
20240926,114400,5435807920,1929,1923,1929,1923,5602
20240926,114300,5425034667,1923,1923,1927,1922,5527
20240926,114200,5414405694,1923,1927,1927,1923,22791
20240926,114100,5370523914,1927,1929,1929,1927,6853
20240926,114000,5357308761,1930,1934,1934,1929,12073
20240926,113900,5333990804,1933,1935,1937,1933,3714
20240926,113800,5326806948,1935,1936,1938,1934,2515
20240926,113700,5321940481,1936,1935,1938,1934,449
20240926,113600,5321071029,1935,1932,1938,1929,11287
20240926,113500,5299280479,1933,1933,1933,1933,837
20240926,113400,5297662558,1933,1935,1935,1933,6353
20240926,113300,5285376417,1935,1941,1941,1935,10402
20240926,113200,5265233875,1941,1942,1942,1939,10905
20240926,113100,5244074474,1943,1944,1944,1942,2924
20240926,113000,5238394786,1946,1943,1946,1943,2501
20240926,112900,5233534279,1943,1952,1952,1943,7547
20240926,112800,5218858724,1952,1954,1954,1951,897
20240926,112700,5217106262,1953,1950,1958,1947,8922
20240926,112600,5199704791,1951,1949,1951,1949,2692
20240926,112500,5194453219,1950,1947,1951,1947,367
20240926,112400,5193737695,1949,1952,1952,1947,3855
20240926,112300,5186223019,1951,1950,1952,1950,3646
20240926,112200,5179108895,1950,1954,1954,1950,2271
20240926,112100,5174677025,1954,1945,1956,1945,8983
20240926,112000,5157151697,1948,1944,1948,1943,16174
20240926,111900,5125709445,1944,1943,1944,1941,3767
20240926,111800,5118391699,1943,1944,1944,1942,403
20240926,111700,5117608694,1943,1944,1944,1943,309
20240926,111600,5117008027,1945,1944,1945,1944,504
20240926,111500,5116027949,1944,1945,1945,1943,1104
20240926,111400,5113881247,1944,1943,1944,1943,1616
20240926,111300,5110740983,1945,1947,1947,1943,128
20240926,111200,5110491821,1943,1943,1947,1943,1307
20240926,111100,5107952153,1944,1950,1952,1943,5040
20240926,111000,5098135432,1950,1943,1952,1943,6429
20240926,110900,5085602881,1943,1937,1948,1937,10654
20240926,110800,5064933227,1937,1933,1937,1933,681
20240926,110700,5063616442,1933,1933,1937,1933,838
20240926,110600,5061996390,1933,1933,1934,1933,2815
20240926,110500,5056554894,1931,1931,1932,1931,2414
20240926,110400,5051893084,1931,1938,1940,1927,9173
20240926,110300,5034155377,1938,1938,1940,1938,1397
20240926,110200,5031447416,1932,1924,1933,1922,7843
20240926,110100,5016327169,1924,1927,1931,1924,26583
20240926,110000,4965157132,1929,1933,1933,1927,9597
20240926,105900,4946635019,1933,1940,1941,1931,13725
20240926,105800,4920079326,1941,1942,1942,1940,186
20240926,105700,4919718286,1942,1943,1944,1942,1795
20240926,105600,4916231852,1942,1946,1946,1942,7261
20240926,105500,4902117490,1945,1952,1952,1944,13374
20240926,105400,4876081561,1953,1951,1953,1951,1065
20240926,105300,4874002540,1951,1949,1951,1949,6697
20240926,105200,4860939753,1946,1947,1950,1946,2561
20240926,105100,4855950540,1947,1956,1956,1944,2226
20240926,105000,4851622579,1955,1953,1955,1944,7612
20240926,104900,4836761508,1953,1945,1953,1944,4805
20240926,104800,4827405432,1944,1942,1944,1941,3022
20240926,104700,4821536601,1942,1936,1942,1931,22178
20240926,104600,4778652979,1940,1941,1941,1933,10047
20240926,104500,4759201574,1941,1941,1942,1937,12036
20240926,104400,4735873430,1944,1938,1945,1938,4718
20240926,104300,4726721116,1938,1947,1947,1938,17346
20240926,104200,4693079879,1947,1943,1947,1939,6871
20240926,104100,4679744836,1940,1940,1940,1940,1178
20240926,104000,4677459516,1940,1947,1947,1940,15937
20240926,103900,4646499970,1948,1949,1949,1947,4399
20240926,103800,4637929127,1950,1953,1953,1950,1922
20240926,103700,4634181224,1950,1956,1956,1949,4618
20240926,103600,4625168578,1953,1957,1957,1953,1669
20240926,103500,4621903130,1956,1954,1965,1954,13876
20240926,103400,4594687458,1958,1955,1958,1954,5470
20240926,103300,4583995593,1954,1958,1958,1954,1730
20240926,103200,4580611466,1958,1949,1958,1948,2218
20240926,103100,4576287283,1948,1948,1949,1948,1603
20240926,103000,4573163445,1948,1951,1952,1946,8044
20240926,102900,4557481203,1951,1958,1958,1950,12188
20240926,102800,4533651345,1957,1959,1959,1957,4742
20240926,102700,4524369455,1959,1963,1963,1957,12053
20240926,102600,4500750501,1962,1960,1963,1957,7503
20240926,102500,4486054278,1961,1965,1965,1961,3899
20240926,102400,4478400198,1965,1970,1972,1965,6691
20240926,102300,4465224449,1968,1959,1970,1955,11888
20240926,102200,4441921088,1959,1963,1964,1955,13302
20240926,102100,4415872699,1962,1972,1972,1962,7365
20240926,102000,4401389091,1972,1963,1977,1958,15740
20240926,101900,4370344485,1966,1959,1974,1959,21607
20240926,101800,4327818624,1959,1948,1959,1945,8929
20240926,101700,4310386131,1948,1948,1948,1945,1213
20240926,101600,4308023747,1948,1945,1948,1942,12154
20240926,101500,4284398940,1945,1947,1947,1945,2294
20240926,101400,4279935531,1947,1947,1947,1946,2453
20240926,101300,4275160791,1947,1946,1947,1946,966
20240926,101200,4273280499,1946,1944,1950,1944,497
20240926,101100,4272313839,1943,1951,1951,1943,3834
20240926,101000,4264855344,1951,1958,1959,1951,10375
20240926,100900,4244561185,1958,1956,1960,1956,5546
20240926,100800,4233701095,1957,1946,1957,1946,7267
20240926,100700,4219502744,1947,1936,1949,1936,3811
20240926,100600,4212109457,1936,1936,1940,1933,8224
20240926,100500,4196192343,1933,1937,1945,1933,21338
20240926,100400,4154898465,1936,1940,1940,1935,18662
20240926,100300,4118729229,1940,1943,1946,1938,7429
20240926,100200,4104310884,1943,1949,1949,1940,8774
20240926,100100,4087270104,1949,1948,1949,1942,17558
20240926,100000,4053138648,1946,1955,1955,1946,17867
20240926,095900,4018307361,1954,1952,1958,1951,11567
20240926,095800,3995693709,1953,1944,1955,1942,30167
20240926,095700,3936929699,1945,1934,1949,1926,29817
20240926,095600,3879043554,1934,1955,1955,1925,100091
20240926,095500,3684530795,1957,1958,1958,1955,14893
20240926,095400,3655390244,1958,1961,1962,1958,8962
20240926,095300,3637830386,1961,1962,1964,1959,9296
20240926,095200,3619593958,1962,1963,1964,1958,11102
20240926,095100,3597821013,1963,1962,1963,1961,1215
20240926,095000,3595436364,1962,1959,1962,1959,3213
20240926,094900,3589141757,1959,1959,1962,1957,16035
20240926,094800,3557746276,1957,1960,1967,1957,16320
20240926,094700,3525742646,1960,1954,1965,1952,14556
20240926,094600,3497249713,1954,1961,1962,1954,23240
20240926,094500,3451728192,1961,1967,1967,1960,18369
20240926,094400,3415665226,1968,1976,1976,1968,13860
20240926,094300,3388367060,1968,1972,1980,1968,20787
20240926,094200,3347407080,1972,1979,1980,1972,25087
20240926,094100,3297835925,1980,1980,1981,1980,6285
20240926,094000,3285391095,1981,1982,1983,1980,4602
20240926,093900,3276273750,1982,1982,1987,1979,27772
20240926,093800,3221253842,1983,1986,1986,1982,16772
20240926,093700,3187968412,1986,1990,1990,1986,18075
20240926,093600,3152037096,1990,1992,1993,1990,8052
20240926,093500,3136005337,1992,1996,1996,1992,19864
20240926,093400,3096420488,1997,1992,1998,1992,8093
20240926,093300,3080268049,1992,1992,1994,1991,7259
20240926,093200,3065805238,1991,1990,1994,1990,20070
20240926,093100,3025854932,1990,2005,2005,1990,38830
20240926,093000,2948485447,2000,1993,2000,1993,27602
20240926,092900,2893378583,1993,1996,1997,1993,16538
20240926,092800,2860386315,1998,1998,2000,1995,18503
20240926,092700,2823442720,1998,2000,2005,1997,22129
20240926,092600,2779199479,2000,2000,2005,2000,7106
20240926,092500,2764987299,2005,2000,2005,1998,19095
20240926,092400,2726808648,2000,2010,2015,2000,13185
20240926,092300,2700362553,2010,2020,2020,2005,10539
20240926,092200,2679165463,2020,2020,2020,2010,11318
20240926,092100,2656338283,2020,2000,2025,2000,33275
20240926,092000,2589492088,2000,2010,2010,1999,45015
20240926,091900,2499353383,2010,2020,2020,2005,20954
20240926,091800,2457217273,2020,2015,2020,2010,22515
20240926,091700,2411847648,2015,2010,2015,2005,13475
20240926,091600,2384752513,2005,2030,2030,2000,49161
20240926,091500,2285611908,2030,2010,2030,2005,43074
20240926,091400,2198606983,2010,1999,2015,1997,12537
20240926,091300,2173425747,1999,1997,2005,1983,58574
20240926,091200,2056826378,1997,2010,2010,1997,26940
20240926,091100,2002880170,2010,2000,2015,1999,25605
20240926,091000,1951544436,2000,2020,2020,2000,64114
20240926,090900,1822684031,2015,2035,2035,2015,90166
20240926,090800,1640118946,2035,1994,2035,1992,140555
20240926,090700,1357327629,1993,1985,1994,1981,32449
20240926,090600,1292761883,1986,1979,1987,1969,40753
20240926,090500,1212211357,1977,1969,1981,1969,14728
20240926,090400,1183141458,1969,1978,1999,1968,61884
20240926,090300,1061001964,1978,1995,2010,1971,149047
20240926,090200,763860889,1995,1985,1999,1976,123096
20240926,090100,518892815,1985,1933,1994,1929,142336
20240926,090000,238815088,1933,1931,1940,1930,122420