KissMeData/011420/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185700,250493053,1930,1930,1930,1930,4194
20241230,185600,250493053,1930,1930,1930,1930,0
20241230,185500,250493053,1930,1930,1930,1930,0
20241230,185400,250493053,1930,1930,1930,1930,0
20241230,185300,250493053,1930,1930,1930,1930,0
20241230,185200,250493053,1930,1930,1930,1930,0
20241230,185100,250493053,1930,1930,1930,1930,0
20241230,185000,250493053,1930,1930,1930,1930,0
20241230,184900,250493053,1930,1930,1930,1930,0
20241230,184800,250493053,1930,1930,1930,1930,0
20241230,184700,250493053,1930,1930,1930,1930,0
20241230,184600,250493053,1930,1930,1930,1930,0
20241230,184500,250493053,1930,1930,1930,1930,0
20241230,184400,250493053,1930,1930,1930,1930,0
20241230,184300,250493053,1930,1930,1930,1930,0
20241230,184200,250493053,1930,1930,1930,1930,0
20241230,184100,250493053,1930,1930,1930,1930,0
20241230,184000,250493053,1930,1930,1930,1930,0
20241230,183900,250493053,1930,1930,1930,1930,0
20241230,183800,250493053,1930,1930,1930,1930,0
20241230,183700,250493053,1930,1930,1930,1930,0
20241230,183600,250493053,1930,1930,1930,1930,0
20241230,183500,250493053,1930,1930,1930,1930,0
20241230,183400,250493053,1930,1930,1930,1930,0
20241230,183300,250493053,1930,1930,1930,1930,0
20241230,183200,250493053,1930,1930,1930,1930,0
20241230,183100,250493053,1930,1930,1930,1930,0
20241230,183000,250493053,1930,1930,1930,1930,0
20241230,182900,250493053,1930,1930,1930,1930,0
20241230,182800,250493053,1930,1930,1930,1930,0
20241230,182700,250493053,1930,1930,1930,1930,4194
20241230,182600,250493053,1930,1930,1930,1930,0
20241230,182500,250493053,1930,1930,1930,1930,0
20241230,182400,250493053,1930,1930,1930,1930,0
20241230,182300,250493053,1930,1930,1930,1930,0
20241230,182200,250493053,1930,1930,1930,1930,0
20241230,182100,250493053,1930,1930,1930,1930,0
20241230,182000,250493053,1930,1930,1930,1930,0
20241230,181900,250493053,1930,1930,1930,1930,0
20241230,181800,250493053,1930,1930,1930,1930,0
20241230,181700,250493053,1930,1930,1930,1930,0
20241230,181600,250493053,1930,1930,1930,1930,0
20241230,181500,250493053,1930,1930,1930,1930,0
20241230,181400,250493053,1930,1930,1930,1930,0
20241230,181300,250493053,1930,1930,1930,1930,0
20241230,181200,250493053,1930,1930,1930,1930,0
20241230,181100,250493053,1930,1930,1930,1930,0
20241230,181000,250493053,1930,1930,1930,1930,0
20241230,180900,250493053,1930,1930,1930,1930,0
20241230,180800,250493053,1930,1930,1930,1930,0
20241230,180700,250493053,1930,1930,1930,1930,0
20241230,180600,250493053,1930,1930,1930,1930,0
20241230,180500,250493053,1930,1930,1930,1930,0
20241230,180400,250493053,1930,1930,1930,1930,0
20241230,180300,250493053,1930,1930,1930,1930,0
20241230,180200,250493053,1930,1930,1930,1930,0
20241230,180100,250493053,1930,1930,1930,1930,0
20241230,180000,250493053,1930,1930,1930,1930,0
20241230,175900,250493053,1930,1930,1930,1930,0
20241230,175800,250493053,1930,1930,1930,1930,0
20241230,175700,250493053,1930,1930,1930,1930,4194
20241230,175600,250493053,1930,1930,1930,1930,0
20241230,175500,250493053,1930,1930,1930,1930,0
20241230,175400,250493053,1930,1930,1930,1930,0
20241230,175300,250493053,1930,1930,1930,1930,0
20241230,175200,250493053,1930,1930,1930,1930,0
20241230,175100,250493053,1930,1930,1930,1930,0
20241230,175000,250493053,1930,1930,1930,1930,0
20241230,174900,250493053,1930,1930,1930,1930,0
20241230,174800,250493053,1930,1930,1930,1930,0
20241230,174700,250493053,1930,1930,1930,1930,0
20241230,174600,250493053,1930,1930,1930,1930,0
20241230,174500,250493053,1930,1930,1930,1930,0
20241230,174400,250493053,1930,1930,1930,1930,0
20241230,174300,250493053,1930,1930,1930,1930,0
20241230,174200,250493053,1930,1930,1930,1930,0
20241230,174100,250493053,1930,1930,1930,1930,0
20241230,174000,250493053,1930,1930,1930,1930,0
20241230,173900,250493053,1930,1930,1930,1930,0
20241230,173800,250493053,1930,1930,1930,1930,0
20241230,173700,250493053,1930,1930,1930,1930,0
20241230,173600,250493053,1930,1930,1930,1930,0
20241230,173500,250493053,1930,1930,1930,1930,0
20241230,173400,250493053,1930,1930,1930,1930,0
20241230,173300,250493053,1930,1930,1930,1930,0
20241230,173200,250493053,1930,1930,1930,1930,0
20241230,173100,250493053,1930,1930,1930,1930,0
20241230,173000,250493053,1930,1930,1930,1930,0
20241230,172900,250493053,1930,1930,1930,1930,0
20241230,172800,250493053,1930,1930,1930,1930,0
20241230,172700,250493053,1930,1930,1930,1930,4194
20241230,172600,250493053,1930,1930,1930,1930,0
20241230,172500,250493053,1930,1930,1930,1930,0
20241230,172400,250493053,1930,1930,1930,1930,0
20241230,172300,250493053,1930,1930,1930,1930,0
20241230,172200,250493053,1930,1930,1930,1930,0
20241230,172100,250493053,1930,1930,1930,1930,0
20241230,172000,250493053,1930,1930,1930,1930,0
20241230,171900,250493053,1930,1930,1930,1930,0
20241230,171800,250493053,1930,1930,1930,1930,0
20241230,171700,250493053,1930,1930,1930,1930,0
20241230,171600,250493053,1930,1930,1930,1930,0
20241230,171500,250493053,1930,1930,1930,1930,0
20241230,171400,250493053,1930,1930,1930,1930,0
20241230,171300,250493053,1930,1930,1930,1930,0
20241230,171200,250493053,1930,1930,1930,1930,0
20241230,171100,250493053,1930,1930,1930,1930,0
20241230,171000,250493053,1930,1930,1930,1930,0
20241230,170900,250493053,1930,1930,1930,1930,0
20241230,170800,250493053,1930,1930,1930,1930,0
20241230,170700,250493053,1930,1930,1930,1930,0
20241230,170600,250493053,1930,1930,1930,1930,0
20241230,170500,250493053,1930,1930,1930,1930,0
20241230,170400,250493053,1930,1930,1930,1930,0
20241230,170300,250493053,1930,1930,1930,1930,0
20241230,170200,250493053,1930,1930,1930,1930,0
20241230,170100,250493053,1930,1930,1930,1930,0
20241230,170000,250493053,1930,1930,1930,1930,0
20241230,165900,250493053,1930,1930,1930,1930,0
20241230,165800,250493053,1930,1930,1930,1930,0
20241230,165700,250493053,1930,1930,1930,1930,4194
20241230,165600,250493053,1930,1930,1930,1930,0
20241230,165500,250493053,1930,1930,1930,1930,0
20241230,165400,250493053,1930,1930,1930,1930,0
20241230,165300,250493053,1930,1930,1930,1930,0
20241230,165200,250493053,1930,1930,1930,1930,0
20241230,165100,250493053,1930,1930,1930,1930,0
20241230,165000,250493053,1930,1930,1930,1930,0
20241230,164900,250493053,1930,1930,1930,1930,0
20241230,164800,250493053,1930,1930,1930,1930,0
20241230,164700,250493053,1930,1930,1930,1930,0
20241230,164600,250493053,1930,1930,1930,1930,0
20241230,164500,250493053,1930,1930,1930,1930,0
20241230,164400,250493053,1930,1930,1930,1930,0
20241230,164300,250493053,1930,1930,1930,1930,0
20241230,164200,250493053,1930,1930,1930,1930,0
20241230,164100,250493053,1930,1930,1930,1930,0
20241230,164000,250493053,1930,1930,1930,1930,0
20241230,163900,250493053,1930,1930,1930,1930,0
20241230,163800,250493053,1930,1930,1930,1930,0
20241230,163700,250493053,1930,1930,1930,1930,0
20241230,163600,250493053,1930,1930,1930,1930,0
20241230,163500,250493053,1930,1930,1930,1930,0
20241230,163400,250493053,1930,1930,1930,1930,0
20241230,163300,250493053,1930,1930,1930,1930,0
20241230,163200,250493053,1930,1930,1930,1930,0
20241230,163100,250493053,1930,1930,1930,1930,0
20241230,163000,250493053,1930,1930,1930,1930,0
20241230,162900,250493053,1930,1930,1930,1930,0
20241230,162800,250493053,1930,1930,1930,1930,0
20241230,162700,250493053,1930,1930,1930,1930,4194
20241230,162600,250493053,1930,1930,1930,1930,0
20241230,162500,250493053,1930,1930,1930,1930,0
20241230,162400,250493053,1930,1930,1930,1930,0
20241230,162300,250493053,1930,1930,1930,1930,0
20241230,162200,250493053,1930,1930,1930,1930,0
20241230,162100,250493053,1930,1930,1930,1930,0
20241230,162000,250493053,1930,1930,1930,1930,0
20241230,161900,250493053,1930,1930,1930,1930,0
20241230,161800,250493053,1930,1930,1930,1930,0
20241230,161700,250493053,1930,1930,1930,1930,0
20241230,161600,250493053,1930,1930,1930,1930,0
20241230,161500,250493053,1930,1930,1930,1930,0
20241230,161400,250493053,1930,1930,1930,1930,0
20241230,161300,250493053,1930,1930,1930,1930,0
20241230,161200,250493053,1930,1930,1930,1930,0
20241230,161100,250493053,1930,1930,1930,1930,0
20241230,161000,250493053,1930,1930,1930,1930,0
20241230,160900,250493053,1930,1930,1930,1930,0
20241230,160800,250493053,1930,1930,1930,1930,0
20241230,160700,250493053,1930,1930,1930,1930,0
20241230,160600,250493053,1930,1930,1930,1930,0
20241230,160500,250493053,1930,1930,1930,1930,0
20241230,160400,250493053,1930,1930,1930,1930,0
20241230,160300,250493053,1930,1930,1930,1930,0
20241230,160200,250493053,1930,1930,1930,1930,0
20241230,160100,250493053,1930,1930,1930,1930,0
20241230,160000,250493053,1930,1930,1930,1930,0
20241230,155900,250493053,1930,1930,1930,1930,0
20241230,155800,250493053,1930,1930,1930,1930,0
20241230,155700,250493053,1930,1930,1930,1930,4194
20241230,155600,250493053,1930,1930,1930,1930,0
20241230,155500,250493053,1930,1930,1930,1930,0
20241230,155400,250493053,1930,1930,1930,1930,0
20241230,155300,250493053,1930,1930,1930,1930,0
20241230,155200,250493053,1930,1930,1930,1930,0
20241230,155100,250493053,1930,1930,1930,1930,0
20241230,155000,250493053,1930,1930,1930,1930,0
20241230,154900,250493053,1930,1930,1930,1930,0
20241230,154800,250493053,1930,1930,1930,1930,0
20241230,154700,250493053,1930,1930,1930,1930,0
20241230,154600,250493053,1930,1930,1930,1930,0
20241230,154500,250493053,1930,1930,1930,1930,0
20241230,154400,250493053,1930,1930,1930,1930,0
20241230,154300,250493053,1930,1930,1930,1930,0
20241230,154200,250493053,1930,1930,1930,1930,0
20241230,154100,250493053,1930,1930,1930,1930,0
20241230,154000,250493053,1930,1930,1930,1930,0
20241230,153900,250493053,1930,1930,1930,1930,0
20241230,153800,250493053,1930,1930,1930,1930,0
20241230,153700,250493053,1930,1930,1930,1930,0
20241230,153600,250493053,1930,1930,1930,1930,0
20241230,153500,250493053,1930,1930,1930,1930,0
20241230,153400,250493053,1930,1930,1930,1930,0
20241230,153300,250493053,1930,1930,1930,1930,0
20241230,153200,250493053,1930,1930,1930,1930,0
20241230,153100,250493053,1930,1930,1930,1930,0
20241230,153000,250493053,1930,1930,1930,1930,4194
20241230,152900,242398633,1930,1930,1930,1930,0
20241230,152800,242398633,1930,1930,1930,1930,0
20241230,152700,242398633,1930,1930,1930,1930,0
20241230,152600,242398633,1930,1930,1930,1930,0
20241230,152500,242398633,1930,1930,1930,1930,0
20241230,152400,242398633,1930,1930,1930,1930,0
20241230,152300,242398633,1930,1930,1930,1930,0
20241230,152200,242398633,1930,1930,1930,1930,0
20241230,152100,242398633,1930,1930,1930,1930,0
20241230,152000,242398633,1930,1930,1930,1930,0
20241230,151900,242398633,1930,1935,1935,1930,309
20241230,151800,241802236,1935,1930,1935,1929,83
20241230,151700,241642088,1930,1930,1930,1930,101
20241230,151600,241447158,1930,1930,1930,1930,2
20241230,151500,241443298,1930,1930,1930,1930,59
20241230,151400,241329428,1930,1930,1930,1930,0
20241230,151300,241329428,1930,1930,1930,1930,0
20241230,151200,241329428,1930,1930,1930,1930,0
20241230,151100,241329428,1930,1934,1934,1930,12
20241230,151000,241306228,1928,1928,1928,1928,0
20241230,150900,241306228,1928,1928,1928,1928,0
20241230,150800,241306228,1928,1928,1928,1928,0
20241230,150700,241306228,1928,1928,1928,1928,0
20241230,150600,241306228,1928,1930,1930,1928,3405
20241230,150500,234735793,1933,1931,1933,1930,1227
20241230,150400,232366976,1931,1931,1931,1931,0
20241230,150300,232366976,1931,1931,1931,1931,920
20241230,150200,230590456,1931,1931,1931,1931,0
20241230,150100,230590456,1931,1931,1931,1931,0
20241230,150000,230590456,1931,1931,1931,1931,2
20241230,145900,230586594,1931,1931,1931,1931,0
20241230,145800,230586594,1931,1931,1931,1931,0
20241230,145700,230586594,1931,1931,1931,1931,0
20241230,145600,230586594,1931,1931,1931,1931,0
20241230,145500,230586594,1931,1930,1931,1930,1865
20241230,145400,226987126,1930,1930,1930,1930,0
20241230,145300,226987126,1930,1930,1930,1930,2
20241230,145200,226983266,1930,1930,1930,1930,1
20241230,145100,226981336,1930,1930,1930,1930,0
20241230,145000,226981336,1930,1930,1930,1930,250
20241230,144900,226498836,1930,1930,1930,1930,2211
20241230,144800,222231606,1931,1931,1931,1931,0
20241230,144700,222231606,1931,1931,1931,1931,868
20241230,144600,220555498,1931,1931,1931,1931,0
20241230,144500,220555498,1931,1932,1932,1931,1076
20241230,144400,218477687,1933,1933,1933,1933,0
20241230,144300,218477687,1933,1933,1933,1933,0
20241230,144200,218477687,1933,1933,1933,1933,58
20241230,144100,218365573,1932,1932,1932,1932,15
20241230,144000,218336593,1933,1932,1933,1932,1100
20241230,143900,216211277,1932,1932,1932,1932,16
20241230,143800,216180365,1933,1933,1933,1933,0
20241230,143700,216180365,1933,1933,1933,1933,0
20241230,143600,216180365,1933,1933,1933,1933,26
20241230,143500,216130107,1933,1933,1933,1933,0
20241230,143400,216130107,1933,1933,1933,1933,30
20241230,143300,216072117,1936,1936,1936,1936,0
20241230,143200,216072117,1936,1936,1936,1936,0
20241230,143100,216072117,1936,1936,1936,1936,0
20241230,143000,216072117,1936,1936,1936,1936,0
20241230,142900,216072117,1936,1936,1936,1936,0
20241230,142800,216072117,1936,1935,1936,1935,2788
20241230,142700,210677068,1932,1932,1932,1932,2838
20241230,142600,205194052,1935,1933,1935,1932,46
20241230,142500,205105109,1936,1936,1936,1936,0
20241230,142400,205105109,1936,1936,1936,1936,1
20241230,142300,205103173,1932,1935,1935,1932,4190
20241230,142200,197000807,1936,1936,1936,1936,0
20241230,142100,197000807,1936,1936,1936,1936,0
20241230,142000,197000807,1936,1936,1936,1936,0
20241230,141900,197000807,1936,1936,1936,1936,0
20241230,141800,197000807,1936,1936,1936,1936,55
20241230,141700,196894327,1936,1936,1936,1936,40
20241230,141600,196816887,1936,1936,1936,1936,0
20241230,141500,196816887,1936,1936,1936,1936,700
20241230,141400,195461687,1936,1936,1936,1936,0
20241230,141300,195461687,1936,1936,1936,1936,0
20241230,141200,195461687,1936,1941,1941,1936,315
20241230,141100,194850597,1941,1941,1941,1941,76
20241230,141000,194703081,1941,1941,1941,1941,194
20241230,140900,194326527,1941,1941,1941,1936,185
20241230,140800,193967507,1936,1940,1941,1936,137
20241230,140700,193701713,1941,1941,1941,1941,0
20241230,140600,193701713,1941,1941,1941,1941,0
20241230,140500,193701713,1941,1941,1941,1941,0
20241230,140400,193701713,1941,1941,1941,1941,0
20241230,140300,193701713,1941,1941,1941,1941,0
20241230,140200,193701713,1941,1941,1941,1941,0
20241230,140100,193701713,1941,1941,1941,1941,0
20241230,140000,193701713,1941,1941,1941,1941,0
20241230,135900,193701713,1941,1941,1941,1941,0
20241230,135800,193701713,1941,1941,1941,1941,0
20241230,135700,193701713,1941,1941,1941,1941,150
20241230,135600,193410563,1936,1941,1941,1936,351
20241230,135500,192729277,1941,1941,1941,1941,0
20241230,135400,192729277,1941,1941,1941,1941,150
20241230,135300,192438127,1941,1941,1941,1941,15
20241230,135200,192409012,1934,1941,1941,1934,535
20241230,135100,191374077,1941,1941,1941,1941,50
20241230,135000,191277027,1941,1941,1941,1941,115
20241230,134900,191053812,1941,1941,1941,1941,0
20241230,134800,191053812,1941,1941,1941,1941,0
20241230,134700,191053812,1941,1941,1941,1941,0
20241230,134600,191053812,1941,1941,1941,1941,0
20241230,134500,191053812,1941,1941,1941,1941,0
20241230,134400,191053812,1941,1941,1941,1941,0
20241230,134300,191053812,1941,1941,1941,1941,9
20241230,134200,191036343,1942,1942,1942,1942,0
20241230,134100,191036343,1942,1942,1942,1942,80
20241230,134000,190880983,1942,1942,1942,1942,0
20241230,133900,190880983,1942,1942,1942,1942,0
20241230,133800,190880983,1942,1942,1942,1942,0
20241230,133700,190880983,1942,1942,1942,1942,0
20241230,133600,190880983,1942,1942,1942,1942,2
20241230,133500,190877099,1933,1933,1933,1933,0
20241230,133400,190877099,1933,1935,1935,1933,1810
20241230,133300,187377353,1942,1942,1942,1942,0
20241230,133200,187377353,1942,1942,1942,1942,0
20241230,133100,187377353,1942,1942,1942,1942,145
20241230,133000,187095763,1942,1942,1942,1942,0
20241230,132900,187095763,1942,1942,1942,1942,0
20241230,132800,187095763,1942,1942,1942,1942,0
20241230,132700,187095763,1942,1942,1942,1942,60
20241230,132600,186979243,1943,1943,1943,1943,0
20241230,132500,186979243,1943,1943,1943,1943,0
20241230,132400,186979243,1943,1935,1943,1935,80
20241230,132300,186824323,1935,1935,1935,1935,1
20241230,132200,186822388,1935,1935,1935,1935,0
20241230,132100,186822388,1935,1935,1935,1935,2
20241230,132000,186818518,1933,1933,1933,1933,76
20241230,131900,186671610,1935,1935,1935,1935,205
20241230,131800,186274935,1935,1935,1935,1935,1768
20241230,131700,182853855,1935,1935,1935,1935,0
20241230,131600,182853855,1935,1935,1935,1935,0
20241230,131500,182853855,1935,1935,1935,1935,0
20241230,131400,182853855,1935,1935,1935,1935,1
20241230,131300,182851920,1935,1935,1935,1935,0
20241230,131200,182851920,1935,1935,1935,1935,0
20241230,131100,182851920,1935,1935,1935,1935,0
20241230,131000,182851920,1935,1935,1935,1935,10
20241230,130900,182832570,1943,1943,1943,1943,0
20241230,130800,182832570,1943,1943,1943,1943,0
20241230,130700,182832570,1943,1943,1943,1943,0
20241230,130600,182832570,1943,1943,1943,1943,0
20241230,130500,182832570,1943,1943,1943,1943,0
20241230,130400,182832570,1943,1943,1943,1943,0
20241230,130300,182832570,1943,1943,1943,1943,12
20241230,130200,182809254,1935,1935,1935,1935,89
20241230,130100,182637039,1942,1942,1942,1942,0
20241230,130000,182637039,1942,1942,1942,1942,0
20241230,125900,182637039,1942,1942,1942,1942,0
20241230,125800,182637039,1942,1942,1942,1942,0
20241230,125700,182637039,1942,1942,1942,1942,100
20241230,125600,182442839,1942,1942,1942,1942,2
20241230,125500,182438955,1933,1934,1934,1933,32
20241230,125400,182377094,1933,1933,1933,1933,0
20241230,125300,182377094,1933,1938,1938,1933,127
20241230,125200,182131487,1939,1939,1939,1939,0
20241230,125100,182131487,1939,1939,1939,1939,0
20241230,125000,182131487,1939,1939,1939,1939,0
20241230,124900,182131487,1939,1939,1939,1939,0
20241230,124800,182131487,1939,1939,1939,1939,300
20241230,124700,181549787,1943,1943,1943,1943,0
20241230,124600,181549787,1943,1943,1943,1943,0
20241230,124500,181549787,1943,1943,1943,1943,0
20241230,124400,181549787,1943,1943,1943,1943,40
20241230,124300,181472067,1940,1940,1940,1940,0
20241230,124200,181472067,1940,1940,1940,1940,0
20241230,124100,181472067,1940,1940,1940,1940,0
20241230,124000,181472067,1940,1940,1940,1940,0
20241230,123900,181472067,1940,1943,1943,1940,598
20241230,123800,180311597,1943,1943,1943,1943,0
20241230,123700,180311597,1943,1943,1943,1943,0
20241230,123600,180311597,1943,1943,1943,1943,0
20241230,123500,180311597,1943,1944,1944,1943,126
20241230,123400,180066739,1942,1942,1942,1942,108
20241230,123300,179857003,1944,1942,1944,1942,10
20241230,123200,179837571,1940,1940,1940,1940,0
20241230,123100,179837571,1940,1940,1940,1940,0
20241230,123000,179837571,1940,1940,1940,1940,325
20241230,122900,179207071,1940,1940,1940,1940,0
20241230,122800,179207071,1940,1940,1940,1940,1
20241230,122700,179205131,1939,1939,1939,1939,1000
20241230,122600,177266131,1939,1940,1940,1939,1280
20241230,122500,174784103,1941,1941,1941,1941,157
20241230,122400,174479366,1939,1939,1939,1939,0
20241230,122300,174479366,1939,1939,1939,1939,0
20241230,122200,174479366,1939,1939,1939,1939,0
20241230,122100,174479366,1939,1943,1943,1939,644
20241230,122000,173229726,1945,1947,1947,1944,1511
20241230,121900,170290718,1948,1951,1951,1948,774
20241230,121800,168780804,1951,1951,1951,1951,0
20241230,121700,168780804,1951,1951,1951,1951,0
20241230,121600,168780804,1951,1951,1951,1951,0
20241230,121500,168780804,1951,1951,1951,1951,1
20241230,121400,168778853,1952,1952,1952,1952,0
20241230,121300,168778853,1952,1952,1952,1952,10
20241230,121200,168759333,1952,1952,1952,1952,0
20241230,121100,168759333,1952,1952,1952,1952,0
20241230,121000,168759333,1952,1952,1952,1952,1
20241230,120900,168757381,1953,1953,1953,1953,0
20241230,120800,168757381,1953,1953,1953,1953,0
20241230,120700,168757381,1953,1953,1953,1953,0
20241230,120600,168757381,1953,1953,1953,1953,0
20241230,120500,168757381,1953,1953,1953,1953,0
20241230,120400,168757381,1953,1953,1953,1953,0
20241230,120300,168757381,1953,1953,1953,1953,0
20241230,120200,168757381,1953,1954,1954,1953,459
20241230,120100,167860496,1954,1954,1954,1954,0
20241230,120000,167860496,1954,1954,1954,1954,0
20241230,115900,167860496,1954,1954,1954,1954,0
20241230,115800,167860496,1954,1954,1954,1954,0
20241230,115700,167860496,1954,1954,1954,1954,0
20241230,115600,167860496,1954,1954,1954,1954,15
20241230,115500,167831186,1958,1955,1958,1955,63
20241230,115400,167707868,1953,1953,1953,1953,0
20241230,115300,167707868,1953,1953,1953,1953,0
20241230,115200,167707868,1953,1953,1954,1953,295
20241230,115100,167131697,1954,1954,1954,1954,0
20241230,115000,167131697,1954,1954,1954,1954,18
20241230,114900,167096525,1954,1954,1954,1954,0
20241230,114800,167096525,1954,1954,1954,1954,0
20241230,114700,167096525,1954,1954,1954,1954,0
20241230,114600,167096525,1954,1954,1954,1954,3
20241230,114500,167090663,1945,1945,1945,1945,0
20241230,114400,167090663,1945,1945,1945,1945,0
20241230,114300,167090663,1945,1945,1945,1945,0
20241230,114200,167090663,1945,1945,1945,1945,0
20241230,114100,167090663,1945,1945,1945,1945,199
20241230,114000,166703608,1945,1947,1947,1945,4634
20241230,113900,157684917,1948,1948,1948,1948,0
20241230,113800,157684917,1948,1955,1955,1948,958
20241230,113700,155817759,1955,1955,1955,1955,0
20241230,113600,155817759,1955,1955,1955,1955,0
20241230,113500,155817759,1955,1955,1955,1955,100
20241230,113400,155622259,1955,1955,1955,1955,48
20241230,113300,155528419,1957,1957,1957,1957,0
20241230,113200,155528419,1957,1957,1957,1957,0
20241230,113100,155528419,1957,1957,1957,1957,0
20241230,113000,155528419,1957,1957,1957,1957,0
20241230,112900,155528419,1957,1957,1957,1957,0
20241230,112800,155528419,1957,1957,1957,1957,0
20241230,112700,155528419,1957,1957,1957,1957,0
20241230,112600,155528419,1957,1957,1957,1957,5
20241230,112500,155518634,1957,1958,1958,1957,5
20241230,112400,155508847,1959,1959,1959,1959,0
20241230,112300,155508847,1959,1959,1959,1959,0
20241230,112200,155508847,1959,1950,1959,1949,234
20241230,112100,155052647,1959,1959,1959,1959,0
20241230,112000,155052647,1959,1959,1959,1959,300
20241230,111900,154464947,1950,1959,1959,1950,526
20241230,111800,153435197,1959,1958,1959,1958,350
20241230,111700,152749560,1951,1955,1955,1951,173
20241230,111600,152412016,1959,1959,1959,1959,1
20241230,111500,152410057,1956,1956,1956,1956,0
20241230,111400,152410057,1956,1956,1956,1956,0
20241230,111300,152410057,1956,1956,1956,1956,0
20241230,111200,152410057,1956,1956,1956,1956,0
20241230,111100,152410057,1956,1956,1956,1956,405
20241230,111000,151617877,1956,1956,1956,1956,0
20241230,110900,151617877,1956,1956,1956,1956,86
20241230,110800,151449661,1956,1956,1956,1956,44
20241230,110700,151363597,1956,1956,1956,1956,0
20241230,110600,151363597,1956,1956,1956,1956,0
20241230,110500,151363597,1956,1956,1956,1956,0
20241230,110400,151363597,1956,1956,1956,1956,1
20241230,110300,151361641,1956,1955,1956,1955,986
20241230,110200,149433116,1956,1956,1956,1956,5
20241230,110100,149423336,1956,1956,1956,1947,32
20241230,110000,149360807,1947,1947,1947,1947,0
20241230,105900,149360807,1947,1947,1947,1947,0
20241230,105800,149360807,1947,1947,1947,1947,10
20241230,105700,149341337,1947,1947,1947,1947,29
20241230,105600,149284874,1960,1960,1960,1960,0
20241230,105500,149284874,1960,1960,1960,1960,0
20241230,105400,149284874,1960,1949,1960,1946,128
20241230,105300,149035651,1960,1960,1960,1960,0
20241230,105200,149035651,1960,1960,1960,1960,0
20241230,105100,149035651,1960,1960,1960,1960,0
20241230,105000,149035651,1960,1960,1960,1960,0
20241230,104900,149035651,1960,1960,1960,1960,0
20241230,104800,149035651,1960,1960,1960,1960,0
20241230,104700,149035651,1960,1960,1960,1960,0
20241230,104600,149035651,1960,1960,1960,1960,330
20241230,104500,148388851,1959,1960,1960,1959,190
20241230,104400,148016501,1960,1958,1960,1958,245
20241230,104300,147536542,1949,1949,1949,1949,30
20241230,104200,147478072,1946,1958,1959,1946,498
20241230,104100,146505821,1957,1956,1957,1956,3650
20241230,104000,139363073,1956,1956,1956,1956,20
20241230,103900,139323953,1956,1956,1956,1956,0
20241230,103800,139323953,1956,1955,1956,1955,80
20241230,103700,139167529,1956,1956,1956,1956,0
20241230,103600,139167529,1956,1956,1956,1956,113
20241230,103500,138946501,1956,1957,1957,1956,291
20241230,103400,138377287,1957,1945,1957,1945,19114
20241230,103300,101131756,1947,1947,1947,1947,0
20241230,103200,101131756,1947,1947,1947,1947,0
20241230,103100,101131756,1947,1947,1947,1947,0
20241230,103000,101131756,1947,1947,1947,1947,0
20241230,102900,101131756,1947,1934,1947,1934,40
20241230,102800,101054344,1947,1947,1947,1947,0
20241230,102700,101054344,1947,1941,1947,1941,3102
20241230,102600,95031694,1941,1941,1941,1941,0
20241230,102500,95031694,1941,1941,1941,1935,184
20241230,102400,94674946,1941,1941,1941,1941,3500
20241230,102300,87881446,1940,1940,1940,1940,500
20241230,102200,86911446,1936,1936,1936,1936,0
20241230,102100,86911446,1936,1936,1936,1936,0
20241230,102000,86911446,1936,1936,1936,1936,742
20241230,101900,85474934,1935,1935,1935,1935,0
20241230,101800,85474934,1935,1935,1935,1935,0
20241230,101700,85474934,1935,1935,1935,1935,0
20241230,101600,85474934,1935,1935,1935,1935,0
20241230,101500,85474934,1935,1935,1935,1935,0
20241230,101400,85474934,1935,1935,1935,1935,0
20241230,101300,85474934,1935,1935,1935,1935,96
20241230,101200,85289174,1947,1947,1947,1947,1
20241230,101100,85287227,1938,1940,1940,1938,378
20241230,101000,84554173,1947,1947,1947,1947,0
20241230,100900,84554173,1947,1947,1947,1947,2
20241230,100800,84550279,1947,1947,1947,1947,17
20241230,100700,84517180,1947,1947,1947,1947,303
20241230,100600,83927239,1947,1947,1947,1947,198
20241230,100500,83541733,1945,1945,1945,1945,0
20241230,100400,83541733,1945,1945,1945,1945,0
20241230,100300,83541733,1945,1946,1946,1945,164
20241230,100200,83222673,1946,1948,1948,1946,138
20241230,100100,82953987,1948,1948,1948,1948,0
20241230,100000,82953987,1948,1948,1948,1948,10
20241230,095900,82934507,1947,1947,1947,1947,0
20241230,095800,82934507,1947,1947,1947,1947,0
20241230,095700,82934507,1947,1947,1947,1947,0
20241230,095600,82934507,1947,1947,1947,1947,0
20241230,095500,82934507,1947,1947,1947,1947,0
20241230,095400,82934507,1947,1947,1947,1947,0
20241230,095300,82934507,1947,1948,1948,1947,810
20241230,095200,81357279,1949,1949,1949,1949,0
20241230,095100,81357279,1949,1950,1950,1949,258
20241230,095000,80854374,1956,1956,1956,1956,0
20241230,094900,80854374,1956,1956,1956,1956,30
20241230,094800,80795694,1956,1956,1956,1956,53
20241230,094700,80692026,1956,1956,1956,1956,40
20241230,094600,80613786,1956,1957,1957,1956,146
20241230,094500,80328091,1957,1957,1957,1957,11
20241230,094400,80306564,1950,1950,1950,1950,620
20241230,094300,79097564,1950,1950,1950,1950,35
20241230,094200,79029314,1950,1949,1950,1949,231
20241230,094100,78579069,1949,1948,1949,1948,263
20241230,094000,78066685,1947,1947,1947,1947,0
20241230,093900,78066685,1947,1948,1948,1947,122
20241230,093800,77829146,1948,1948,1948,1948,0
20241230,093700,77829146,1948,1948,1948,1948,526
20241230,093600,76804498,1948,1949,1950,1948,513
20241230,093500,75804907,1950,1950,1958,1948,354
20241230,093400,75113499,1950,1959,1959,1950,2193
20241230,093300,70836509,1960,1960,1961,1960,2629
20241230,093200,65683507,1960,1960,1960,1960,50
20241230,093100,65585507,1962,1964,1964,1951,330
20241230,093000,64939189,1964,1961,1965,1954,623
20241230,092900,63716106,1964,1960,1964,1960,469
20241230,092800,62796206,1960,1953,1960,1953,966
20241230,092700,60905461,1956,1946,1956,1946,2705
20241230,092600,55639369,1946,1946,1946,1946,863
20241230,092500,53959971,1946,1945,1946,1945,645
20241230,092400,52705007,1944,1946,1946,1944,973
20241230,092300,50812357,1946,1946,1946,1946,191
20241230,092200,50440671,1945,1942,1945,1942,1733
20241230,092100,47074267,1940,1942,1942,1940,349
20241230,092000,46396729,1942,1942,1942,1942,1285
20241230,091900,43901259,1942,1942,1942,1941,1145
20241230,091800,41677719,1942,1942,1942,1942,445
20241230,091700,40813529,1942,1942,1942,1941,564
20241230,091600,39718242,1942,1942,1942,1942,187
20241230,091500,39355088,1942,1942,1942,1942,241
20241230,091400,38887066,1942,1940,1942,1940,6348
20241230,091300,26571624,1940,1940,1940,1940,357
20241230,091200,25879044,1940,1939,1940,1939,1129
20241230,091100,23689449,1939,1939,1939,1938,355
20241230,091000,23001236,1940,1940,1940,1940,249
20241230,090900,22518176,1940,1930,1940,1929,1646
20241230,090800,19341046,1929,1927,1929,1927,3734
20241230,090700,12145142,1926,1924,1926,1924,1220
20241230,090600,9796742,1915,1919,1925,1915,1211
20241230,090500,7471893,1919,1920,1925,1910,638
20241230,090400,6246318,1923,1923,1923,1923,23
20241230,090300,6202089,1923,1907,1923,1907,15
20241230,090200,6173276,1907,1926,1926,1907,314
20241230,090100,5571012,1910,1915,1926,1910,306
20241230,090000,4984822,1915,1927,1927,1915,2587