KissMeData/046120/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192900,108236370,1935,1935,1935,1935,392
20241213,192800,108236370,1935,1935,1935,1935,0
20241213,192700,108236370,1935,1935,1935,1935,0
20241213,192600,108236370,1935,1935,1935,1935,0
20241213,192500,108236370,1935,1935,1935,1935,0
20241213,192400,108236370,1935,1935,1935,1935,0
20241213,192300,108236370,1935,1935,1935,1935,0
20241213,192200,108236370,1935,1935,1935,1935,0
20241213,192100,108236370,1935,1935,1935,1935,0
20241213,192000,108236370,1935,1935,1935,1935,0
20241213,191900,108236370,1935,1935,1935,1935,0
20241213,191800,108236370,1935,1935,1935,1935,0
20241213,191700,108236370,1935,1935,1935,1935,0
20241213,191600,108236370,1935,1935,1935,1935,0
20241213,191500,108236370,1935,1935,1935,1935,0
20241213,191400,108236370,1935,1935,1935,1935,0
20241213,191300,108236370,1935,1935,1935,1935,0
20241213,191200,108236370,1935,1935,1935,1935,0
20241213,191100,108236370,1935,1935,1935,1935,0
20241213,191000,108236370,1935,1935,1935,1935,0
20241213,190900,108236370,1935,1935,1935,1935,0
20241213,190800,108236370,1935,1935,1935,1935,0
20241213,190700,108236370,1935,1935,1935,1935,0
20241213,190600,108236370,1935,1935,1935,1935,0
20241213,190500,108236370,1935,1935,1935,1935,0
20241213,190400,108236370,1935,1935,1935,1935,0
20241213,190300,108236370,1935,1935,1935,1935,0
20241213,190200,108236370,1935,1935,1935,1935,0
20241213,190100,108236370,1935,1935,1935,1935,0
20241213,190000,108236370,1935,1935,1935,1935,0
20241213,185900,108236370,1935,1935,1935,1935,392
20241213,185800,108236370,1935,1935,1935,1935,0
20241213,185700,108236370,1935,1935,1935,1935,0
20241213,185600,108236370,1935,1935,1935,1935,0
20241213,185500,108236370,1935,1935,1935,1935,0
20241213,185400,108236370,1935,1935,1935,1935,0
20241213,185300,108236370,1935,1935,1935,1935,0
20241213,185200,108236370,1935,1935,1935,1935,0
20241213,185100,108236370,1935,1935,1935,1935,0
20241213,185000,108236370,1935,1935,1935,1935,0
20241213,184900,108236370,1935,1935,1935,1935,0
20241213,184800,108236370,1935,1935,1935,1935,0
20241213,184700,108236370,1935,1935,1935,1935,0
20241213,184600,108236370,1935,1935,1935,1935,0
20241213,184500,108236370,1935,1935,1935,1935,0
20241213,184400,108236370,1935,1935,1935,1935,0
20241213,184300,108236370,1935,1935,1935,1935,0
20241213,184200,108236370,1935,1935,1935,1935,0
20241213,184100,108236370,1935,1935,1935,1935,0
20241213,184000,108236370,1935,1935,1935,1935,0
20241213,183900,108236370,1935,1935,1935,1935,0
20241213,183800,108236370,1935,1935,1935,1935,0
20241213,183700,108236370,1935,1935,1935,1935,0
20241213,183600,108236370,1935,1935,1935,1935,0
20241213,183500,108236370,1935,1935,1935,1935,0
20241213,183400,108236370,1935,1935,1935,1935,0
20241213,183300,108236370,1935,1935,1935,1935,0
20241213,183200,108236370,1935,1935,1935,1935,0
20241213,183100,108236370,1935,1935,1935,1935,0
20241213,183000,108236370,1935,1935,1935,1935,0
20241213,182900,108236370,1935,1935,1935,1935,392
20241213,182800,108236370,1935,1935,1935,1935,0
20241213,182700,108236370,1935,1935,1935,1935,0
20241213,182600,108236370,1935,1935,1935,1935,0
20241213,182500,108236370,1935,1935,1935,1935,0
20241213,182400,108236370,1935,1935,1935,1935,0
20241213,182300,108236370,1935,1935,1935,1935,0
20241213,182200,108236370,1935,1935,1935,1935,0
20241213,182100,108236370,1935,1935,1935,1935,0
20241213,182000,108236370,1935,1935,1935,1935,0
20241213,181900,108236370,1935,1935,1935,1935,0
20241213,181800,108236370,1935,1935,1935,1935,0
20241213,181700,108236370,1935,1935,1935,1935,0
20241213,181600,108236370,1935,1935,1935,1935,0
20241213,181500,108236370,1935,1935,1935,1935,0
20241213,181400,108236370,1935,1935,1935,1935,0
20241213,181300,108236370,1935,1935,1935,1935,0
20241213,181200,108236370,1935,1935,1935,1935,0
20241213,181100,108236370,1935,1935,1935,1935,0
20241213,181000,108236370,1935,1935,1935,1935,0
20241213,180900,108236370,1935,1935,1935,1935,0
20241213,180800,108236370,1935,1935,1935,1935,0
20241213,180700,108236370,1935,1935,1935,1935,0
20241213,180600,108236370,1935,1935,1935,1935,0
20241213,180500,108236370,1935,1935,1935,1935,0
20241213,180400,108236370,1935,1935,1935,1935,0
20241213,180300,108236370,1935,1935,1935,1935,0
20241213,180200,108236370,1935,1935,1935,1935,0
20241213,180100,108236370,1935,1935,1935,1935,0
20241213,180000,108236370,1935,1935,1935,1935,0
20241213,175900,108236370,1935,1935,1935,1935,392
20241213,175800,108236370,1935,1935,1935,1935,0
20241213,175700,108236370,1935,1935,1935,1935,0
20241213,175600,108236370,1935,1935,1935,1935,0
20241213,175500,108236370,1935,1935,1935,1935,0
20241213,175400,108236370,1935,1935,1935,1935,0
20241213,175300,108236370,1935,1935,1935,1935,0
20241213,175200,108236370,1935,1935,1935,1935,0
20241213,175100,108236370,1935,1935,1935,1935,0
20241213,175000,108236370,1935,1935,1935,1935,0
20241213,174900,108236370,1935,1935,1935,1935,0
20241213,174800,108236370,1935,1935,1935,1935,0
20241213,174700,108236370,1935,1935,1935,1935,0
20241213,174600,108236370,1935,1935,1935,1935,0
20241213,174500,108236370,1935,1935,1935,1935,0
20241213,174400,108236370,1935,1935,1935,1935,0
20241213,174300,108236370,1935,1935,1935,1935,0
20241213,174200,108236370,1935,1935,1935,1935,0
20241213,174100,108236370,1935,1935,1935,1935,0
20241213,174000,108236370,1935,1935,1935,1935,0
20241213,173900,108236370,1935,1935,1935,1935,0
20241213,173800,108236370,1935,1935,1935,1935,0
20241213,173700,108236370,1935,1935,1935,1935,0
20241213,173600,108236370,1935,1935,1935,1935,0
20241213,173500,108236370,1935,1935,1935,1935,0
20241213,173400,108236370,1935,1935,1935,1935,0
20241213,173300,108236370,1935,1935,1935,1935,0
20241213,173200,108236370,1935,1935,1935,1935,0
20241213,173100,108236370,1935,1935,1935,1935,0
20241213,173000,108236370,1935,1935,1935,1935,0
20241213,172900,108236370,1935,1935,1935,1935,392
20241213,172800,108236370,1935,1935,1935,1935,0
20241213,172700,108236370,1935,1935,1935,1935,0
20241213,172600,108236370,1935,1935,1935,1935,0
20241213,172500,108236370,1935,1935,1935,1935,0
20241213,172400,108236370,1935,1935,1935,1935,0
20241213,172300,108236370,1935,1935,1935,1935,0
20241213,172200,108236370,1935,1935,1935,1935,0
20241213,172100,108236370,1935,1935,1935,1935,0
20241213,172000,108236370,1935,1935,1935,1935,0
20241213,171900,108236370,1935,1935,1935,1935,0
20241213,171800,108236370,1935,1935,1935,1935,0
20241213,171700,108236370,1935,1935,1935,1935,0
20241213,171600,108236370,1935,1935,1935,1935,0
20241213,171500,108236370,1935,1935,1935,1935,0
20241213,171400,108236370,1935,1935,1935,1935,0
20241213,171300,108236370,1935,1935,1935,1935,0
20241213,171200,108236370,1935,1935,1935,1935,0
20241213,171100,108236370,1935,1935,1935,1935,0
20241213,171000,108236370,1935,1935,1935,1935,0
20241213,170900,108236370,1935,1935,1935,1935,0
20241213,170800,108236370,1935,1935,1935,1935,0
20241213,170700,108236370,1935,1935,1935,1935,0
20241213,170600,108236370,1935,1935,1935,1935,0
20241213,170500,108236370,1935,1935,1935,1935,0
20241213,170400,108236370,1935,1935,1935,1935,0
20241213,170300,108236370,1935,1935,1935,1935,0
20241213,170200,108236370,1935,1935,1935,1935,0
20241213,170100,108236370,1935,1935,1935,1935,0
20241213,170000,108236370,1935,1935,1935,1935,0
20241213,165900,108236370,1935,1935,1935,1935,392
20241213,165800,108236370,1935,1935,1935,1935,0
20241213,165700,108236370,1935,1935,1935,1935,0
20241213,165600,108236370,1935,1935,1935,1935,0
20241213,165500,108236370,1935,1935,1935,1935,0
20241213,165400,108236370,1935,1935,1935,1935,0
20241213,165300,108236370,1935,1935,1935,1935,0
20241213,165200,108236370,1935,1935,1935,1935,0
20241213,165100,108236370,1935,1935,1935,1935,0
20241213,165000,108236370,1935,1935,1935,1935,0
20241213,164900,108236370,1935,1935,1935,1935,0
20241213,164800,108236370,1935,1935,1935,1935,0
20241213,164700,108236370,1935,1935,1935,1935,0
20241213,164600,108236370,1935,1935,1935,1935,0
20241213,164500,108236370,1935,1935,1935,1935,0
20241213,164400,108236370,1935,1935,1935,1935,0
20241213,164300,108236370,1935,1935,1935,1935,0
20241213,164200,108236370,1935,1935,1935,1935,0
20241213,164100,108236370,1935,1935,1935,1935,0
20241213,164000,108236370,1935,1935,1935,1935,0
20241213,163900,108236370,1935,1935,1935,1935,0
20241213,163800,108236370,1935,1935,1935,1935,0
20241213,163700,108236370,1935,1935,1935,1935,0
20241213,163600,108236370,1935,1935,1935,1935,0
20241213,163500,108236370,1935,1935,1935,1935,0
20241213,163400,108236370,1935,1935,1935,1935,0
20241213,163300,108236370,1935,1935,1935,1935,0
20241213,163200,108236370,1935,1935,1935,1935,0
20241213,163100,108236370,1935,1935,1935,1935,0
20241213,163000,108236370,1935,1935,1935,1935,0
20241213,162900,108236370,1935,1935,1935,1935,392
20241213,162800,108236370,1935,1935,1935,1935,0
20241213,162700,108236370,1935,1935,1935,1935,0
20241213,162600,108236370,1935,1935,1935,1935,0
20241213,162500,108236370,1935,1935,1935,1935,0
20241213,162400,108236370,1935,1935,1935,1935,0
20241213,162300,108236370,1935,1935,1935,1935,0
20241213,162200,108236370,1935,1935,1935,1935,0
20241213,162100,108236370,1935,1935,1935,1935,0
20241213,162000,108236370,1935,1935,1935,1935,0
20241213,161900,108236370,1935,1935,1935,1935,0
20241213,161800,108236370,1935,1935,1935,1935,0
20241213,161700,108236370,1935,1935,1935,1935,0
20241213,161600,108236370,1935,1935,1935,1935,0
20241213,161500,108236370,1935,1935,1935,1935,0
20241213,161400,108236370,1935,1935,1935,1935,0
20241213,161300,108236370,1935,1935,1935,1935,0
20241213,161200,108236370,1935,1935,1935,1935,0
20241213,161100,108236370,1935,1935,1935,1935,0
20241213,161000,108236370,1935,1935,1935,1935,0
20241213,160900,108236370,1935,1935,1935,1935,0
20241213,160800,108236370,1935,1935,1935,1935,0
20241213,160700,108236370,1935,1935,1935,1935,0
20241213,160600,108236370,1935,1935,1935,1935,0
20241213,160500,108236370,1935,1935,1935,1935,0
20241213,160400,108236370,1935,1935,1935,1935,0
20241213,160300,108236370,1935,1935,1935,1935,0
20241213,160200,108236370,1935,1935,1935,1935,0
20241213,160100,108236370,1935,1935,1935,1935,0
20241213,160000,108236370,1935,1935,1935,1935,0
20241213,155900,108236370,1935,1935,1935,1935,392
20241213,155800,108236370,1935,1935,1935,1935,0
20241213,155700,108236370,1935,1935,1935,1935,0
20241213,155600,108236370,1935,1935,1935,1935,0
20241213,155500,108236370,1935,1935,1935,1935,0
20241213,155400,108236370,1935,1935,1935,1935,0
20241213,155300,108236370,1935,1935,1935,1935,0
20241213,155200,108236370,1935,1935,1935,1935,0
20241213,155100,108236370,1935,1935,1935,1935,0
20241213,155000,108236370,1935,1935,1935,1935,0
20241213,154900,108236370,1935,1935,1935,1935,0
20241213,154800,108236370,1935,1935,1935,1935,0
20241213,154700,108236370,1935,1935,1935,1935,0
20241213,154600,108236370,1935,1935,1935,1935,0
20241213,154500,108236370,1935,1935,1935,1935,0
20241213,154400,108236370,1935,1935,1935,1935,0
20241213,154300,108236370,1935,1935,1935,1935,0
20241213,154200,108236370,1935,1935,1935,1935,0
20241213,154100,108236370,1935,1935,1935,1935,0
20241213,154000,108236370,1935,1935,1935,1935,0
20241213,153900,108236370,1935,1935,1935,1935,0
20241213,153800,108236370,1935,1935,1935,1935,0
20241213,153700,108236370,1935,1935,1935,1935,0
20241213,153600,108236370,1935,1935,1935,1935,0
20241213,153500,108236370,1935,1935,1935,1935,0
20241213,153400,108236370,1935,1935,1935,1935,0
20241213,153300,108236370,1935,1935,1935,1935,0
20241213,153200,108236370,1935,1935,1935,1935,0
20241213,153100,108236370,1935,1935,1935,1935,0
20241213,153000,108236370,1935,1935,1935,1935,392
20241213,152900,107477850,1932,1932,1932,1932,0
20241213,152800,107477850,1932,1932,1932,1932,0
20241213,152700,107477850,1932,1932,1932,1932,0
20241213,152600,107477850,1932,1932,1932,1932,0
20241213,152500,107477850,1932,1932,1932,1932,0
20241213,152400,107477850,1932,1932,1932,1932,0
20241213,152300,107477850,1932,1932,1932,1932,0
20241213,152200,107477850,1932,1932,1932,1932,0
20241213,152100,107477850,1932,1932,1932,1932,0
20241213,152000,107477850,1932,1932,1932,1932,0
20241213,151900,107477850,1932,1932,1932,1932,103
20241213,151800,107278854,1932,1932,1932,1932,128
20241213,151700,107031558,1931,1931,1931,1931,10
20241213,151600,107012248,1933,1933,1933,1933,0
20241213,151500,107012248,1933,1933,1933,1933,0
20241213,151400,107012248,1933,1932,1933,1931,350
20241213,151300,106336254,1933,1933,1933,1933,0
20241213,151200,106336254,1933,1933,1933,1933,243
20241213,151100,105866535,1931,1931,1931,1931,0
20241213,151000,105866535,1931,1932,1932,1931,39
20241213,150900,105791207,1932,1932,1932,1932,11
20241213,150800,105769955,1933,1933,1933,1933,5
20241213,150700,105760290,1933,1933,1933,1933,55
20241213,150600,105653975,1933,1933,1933,1933,0
20241213,150500,105653975,1933,1933,1933,1933,0
20241213,150400,105653975,1933,1933,1933,1933,858
20241213,150300,103995461,1938,1938,1938,1938,0
20241213,150200,103995461,1938,1935,1938,1935,4
20241213,150100,103987715,1934,1934,1934,1934,0
20241213,150000,103987715,1934,1934,1934,1934,0
20241213,145900,103987715,1934,1934,1934,1934,1681
20241213,145800,100736661,1933,1933,1933,1933,1
20241213,145700,100734728,1931,1931,1931,1931,0
20241213,145600,100734728,1931,1934,1934,1931,23
20241213,145500,100690252,1931,1931,1931,1931,1
20241213,145400,100688321,1934,1934,1934,1934,0
20241213,145300,100688321,1934,1934,1934,1934,0
20241213,145200,100688321,1934,1934,1934,1934,0
20241213,145100,100688321,1934,1934,1934,1934,0
20241213,145000,100688321,1934,1934,1934,1934,0
20241213,144900,100688321,1934,1934,1934,1934,0
20241213,144800,100688321,1934,1934,1934,1934,0
20241213,144700,100688321,1934,1934,1934,1934,0
20241213,144600,100688321,1934,1934,1934,1934,0
20241213,144500,100688321,1934,1930,1934,1930,2
20241213,144400,100684457,1930,1930,1930,1930,0
20241213,144300,100684457,1930,1930,1930,1930,0
20241213,144200,100684457,1930,1930,1930,1930,0
20241213,144100,100684457,1930,1930,1930,1930,0
20241213,144000,100684457,1930,1930,1930,1930,0
20241213,143900,100684457,1930,1930,1930,1930,0
20241213,143800,100684457,1930,1930,1930,1930,2317
20241213,143700,96212647,1933,1933,1933,1933,15
20241213,143600,96183652,1930,1930,1930,1930,0
20241213,143500,96183652,1930,1930,1930,1930,0
20241213,143400,96183652,1930,1930,1930,1930,0
20241213,143300,96183652,1930,1930,1930,1930,0
20241213,143200,96183652,1930,1930,1930,1930,0
20241213,143100,96183652,1930,1930,1930,1930,0
20241213,143000,96183652,1930,1930,1930,1930,0
20241213,142900,96183652,1930,1930,1930,1930,0
20241213,142800,96183652,1930,1934,1934,1930,3001
20241213,142700,90391208,1931,1931,1931,1931,4793
20241213,142600,81135925,1931,1931,1931,1931,0
20241213,142500,81135925,1931,1931,1931,1931,2
20241213,142400,81132063,1931,1931,1931,1931,0
20241213,142300,81132063,1931,1931,1931,1931,52
20241213,142200,81031651,1931,1931,1931,1931,0
20241213,142100,81031651,1931,1931,1931,1931,0
20241213,142000,81031651,1931,1931,1931,1931,0
20241213,141900,81031651,1931,1931,1931,1931,1
20241213,141800,81029720,1931,1931,1931,1931,0
20241213,141700,81029720,1931,1931,1931,1931,0
20241213,141600,81029720,1931,1931,1931,1931,1
20241213,141500,81027789,1931,1931,1931,1931,0
20241213,141400,81027789,1931,1931,1931,1931,0
20241213,141300,81027789,1931,1931,1931,1931,0
20241213,141200,81027789,1931,1931,1931,1931,0
20241213,141100,81027789,1931,1931,1931,1931,77
20241213,141000,80879102,1931,1931,1931,1931,0
20241213,140900,80879102,1931,1931,1931,1931,0
20241213,140800,80879102,1931,1931,1931,1931,0
20241213,140700,80879102,1931,1930,1931,1930,75
20241213,140600,80734351,1931,1931,1931,1931,0
20241213,140500,80734351,1931,1931,1931,1931,0
20241213,140400,80734351,1931,1931,1931,1931,2000
20241213,140300,76872351,1931,1931,1931,1931,1
20241213,140200,76870420,1931,1930,1931,1929,1029
20241213,140100,74885266,1931,1931,1931,1931,0
20241213,140000,74885266,1931,1931,1931,1931,88
20241213,135900,74715338,1931,1931,1931,1931,1
20241213,135800,74713407,1931,1931,1931,1931,0
20241213,135700,74713407,1931,1931,1931,1931,116
20241213,135600,74489411,1932,1932,1932,1932,0
20241213,135500,74489411,1932,1932,1932,1932,0
20241213,135400,74489411,1932,1932,1932,1932,52
20241213,135300,74388947,1933,1933,1933,1933,29
20241213,135200,74332890,1934,1934,1934,1934,0
20241213,135100,74332890,1934,1934,1934,1934,301
20241213,135000,73750756,1935,1935,1935,1935,1
20241213,134900,73748821,1938,1938,1938,1938,0
20241213,134800,73748821,1938,1938,1938,1938,0
20241213,134700,73748821,1938,1938,1938,1938,0
20241213,134600,73748821,1938,1938,1938,1938,0
20241213,134500,73748821,1938,1938,1938,1938,0
20241213,134400,73748821,1938,1938,1938,1938,0
20241213,134300,73748821,1938,1938,1938,1938,0
20241213,134200,73748821,1938,1937,1938,1937,30
20241213,134100,73690683,1938,1938,1938,1938,0
20241213,134000,73690683,1938,1938,1938,1938,0
20241213,133900,73690683,1938,1938,1938,1938,26
20241213,133800,73640295,1937,1937,1937,1937,0
20241213,133700,73640295,1937,1937,1937,1937,0
20241213,133600,73640295,1937,1937,1937,1937,0
20241213,133500,73640295,1937,1937,1937,1937,0
20241213,133400,73640295,1937,1937,1937,1937,1
20241213,133300,73638358,1937,1937,1937,1937,1
20241213,133200,73636421,1938,1938,1938,1938,0
20241213,133100,73636421,1938,1938,1938,1938,0
20241213,133000,73636421,1938,1938,1938,1938,0
20241213,132900,73636421,1938,1938,1938,1938,0
20241213,132800,73636421,1938,1938,1938,1938,0
20241213,132700,73636421,1938,1938,1938,1938,0
20241213,132600,73636421,1938,1938,1938,1938,0
20241213,132500,73636421,1938,1938,1938,1938,0
20241213,132400,73636421,1938,1938,1938,1938,0
20241213,132300,73636421,1938,1938,1938,1938,0
20241213,132200,73636421,1938,1938,1938,1938,1
20241213,132100,73634483,1938,1938,1938,1938,1
20241213,132000,73632545,1933,1933,1933,1933,45
20241213,131900,73545560,1934,1936,1936,1934,32
20241213,131800,73483650,1937,1937,1937,1937,0
20241213,131700,73483650,1937,1937,1937,1937,10
20241213,131600,73464280,1937,1937,1937,1937,0
20241213,131500,73464280,1937,1937,1937,1937,111
20241213,131400,73249273,1937,1937,1937,1937,1
20241213,131300,73247336,1937,1937,1937,1937,1
20241213,131200,73245399,1937,1937,1937,1937,0
20241213,131100,73245399,1937,1937,1937,1937,0
20241213,131000,73245399,1937,1937,1937,1937,0
20241213,130900,73245399,1937,1937,1937,1937,0
20241213,130800,73245399,1937,1937,1937,1937,0
20241213,130700,73245399,1937,1937,1937,1937,150
20241213,130600,72954849,1938,1938,1938,1938,0
20241213,130500,72954849,1938,1938,1938,1938,60
20241213,130400,72838569,1938,1938,1938,1938,0
20241213,130300,72838569,1938,1938,1938,1938,100
20241213,130200,72644769,1937,1937,1937,1937,0
20241213,130100,72644769,1937,1937,1937,1937,0
20241213,130000,72644769,1937,1937,1937,1937,0
20241213,125900,72644769,1937,1937,1937,1937,0
20241213,125800,72644769,1937,1937,1937,1937,0
20241213,125700,72644769,1937,1937,1937,1937,0
20241213,125600,72644769,1937,1937,1937,1937,0
20241213,125500,72644769,1937,1937,1937,1937,0
20241213,125400,72644769,1937,1937,1937,1937,0
20241213,125300,72644769,1937,1937,1937,1937,0
20241213,125200,72644769,1937,1938,1938,1937,197
20241213,125100,72263102,1938,1938,1938,1938,0
20241213,125000,72263102,1938,1938,1938,1938,0
20241213,124900,72263102,1938,1938,1938,1938,0
20241213,124800,72263102,1938,1938,1938,1938,0
20241213,124700,72263102,1938,1938,1938,1938,0
20241213,124600,72263102,1938,1939,1939,1938,6
20241213,124500,72251469,1938,1938,1938,1938,12
20241213,124400,72228213,1938,1938,1938,1938,0
20241213,124300,72228213,1938,1938,1938,1938,0
20241213,124200,72228213,1938,1938,1938,1938,200
20241213,124100,71840613,1937,1937,1937,1937,0
20241213,124000,71840613,1937,1937,1937,1937,859
20241213,123900,70176730,1937,1937,1937,1937,0
20241213,123800,70176730,1937,1937,1937,1937,51
20241213,123700,70077943,1937,1937,1937,1937,0
20241213,123600,70077943,1937,1937,1937,1937,0
20241213,123500,70077943,1937,1937,1937,1937,0
20241213,123400,70077943,1937,1937,1937,1937,0
20241213,123300,70077943,1937,1937,1937,1937,0
20241213,123200,70077943,1937,1937,1937,1937,5
20241213,123100,70068258,1936,1936,1936,1936,0
20241213,123000,70068258,1936,1936,1936,1936,0
20241213,122900,70068258,1936,1936,1936,1936,93
20241213,122800,69888210,1936,1936,1936,1936,0
20241213,122700,69888210,1936,1936,1936,1936,39
20241213,122600,69812706,1936,1936,1936,1936,0
20241213,122500,69812706,1936,1936,1936,1936,0
20241213,122400,69812706,1936,1936,1936,1936,0
20241213,122300,69812706,1936,1936,1936,1936,2
20241213,122200,69808834,1936,1936,1936,1936,0
20241213,122100,69808834,1936,1936,1936,1936,0
20241213,122000,69808834,1936,1936,1936,1936,43
20241213,121900,69725586,1935,1935,1935,1935,2
20241213,121800,69721716,1935,1935,1935,1935,62
20241213,121700,69601746,1937,1937,1937,1937,0
20241213,121600,69601746,1937,1937,1937,1937,0
20241213,121500,69601746,1937,1937,1937,1937,0
20241213,121400,69601746,1937,1937,1937,1937,0
20241213,121300,69601746,1937,1937,1937,1937,0
20241213,121200,69601746,1937,1937,1937,1937,0
20241213,121100,69601746,1937,1937,1937,1937,0
20241213,121000,69601746,1937,1937,1937,1937,0
20241213,120900,69601746,1937,1937,1937,1937,0
20241213,120800,69601746,1937,1937,1937,1937,0
20241213,120700,69601746,1937,1937,1937,1937,0
20241213,120600,69601746,1937,1937,1937,1937,0
20241213,120500,69601746,1937,1937,1937,1937,60
20241213,120400,69485526,1937,1930,1937,1930,12
20241213,120300,69462353,1930,1930,1930,1930,0
20241213,120200,69462353,1930,1930,1930,1930,0
20241213,120100,69462353,1930,1930,1930,1930,125
20241213,120000,69221103,1930,1930,1930,1930,0
20241213,115900,69221103,1930,1930,1930,1930,0
20241213,115800,69221103,1930,1930,1930,1930,0
20241213,115700,69221103,1930,1930,1930,1930,0
20241213,115600,69221103,1930,1930,1930,1930,0
20241213,115500,69221103,1930,1930,1930,1930,1
20241213,115400,69219173,1936,1933,1936,1933,2981
20241213,115300,63452743,1929,1929,1929,1929,0
20241213,115200,63452743,1929,1929,1929,1929,0
20241213,115100,63452743,1929,1932,1932,1929,18
20241213,115000,63417991,1932,1932,1932,1932,85
20241213,114900,63253771,1932,1930,1932,1930,1020
20241213,114800,61284173,1930,1930,1930,1930,18
20241213,114700,61249433,1930,1930,1930,1930,0
20241213,114600,61249433,1930,1930,1930,1930,0
20241213,114500,61249433,1930,1930,1930,1930,0
20241213,114400,61249433,1930,1930,1930,1930,0
20241213,114300,61249433,1930,1930,1930,1930,0
20241213,114200,61249433,1930,1930,1930,1930,0
20241213,114100,61249433,1930,1930,1930,1930,0
20241213,114000,61249433,1930,1930,1930,1930,0
20241213,113900,61249433,1930,1930,1930,1930,0
20241213,113800,61249433,1930,1930,1930,1930,0
20241213,113700,61249433,1930,1930,1930,1930,0
20241213,113600,61249433,1930,1930,1930,1930,0
20241213,113500,61249433,1930,1930,1930,1930,0
20241213,113400,61249433,1930,1930,1930,1930,0
20241213,113300,61249433,1930,1931,1931,1930,192
20241213,113200,60878872,1930,1930,1930,1930,0
20241213,113100,60878872,1930,1930,1930,1930,0
20241213,113000,60878872,1930,1930,1930,1930,110
20241213,112900,60666572,1932,1932,1932,1932,0
20241213,112800,60666572,1932,1932,1932,1932,0
20241213,112700,60666572,1932,1932,1932,1932,0
20241213,112600,60666572,1932,1932,1932,1932,0
20241213,112500,60666572,1932,1932,1932,1932,0
20241213,112400,60666572,1932,1932,1932,1932,0
20241213,112300,60666572,1932,1932,1932,1932,0
20241213,112200,60666572,1932,1932,1932,1932,0
20241213,112100,60666572,1932,1932,1932,1932,0
20241213,112000,60666572,1932,1932,1932,1932,0
20241213,111900,60666572,1932,1932,1932,1932,0
20241213,111800,60666572,1932,1932,1932,1932,0
20241213,111700,60666572,1932,1932,1932,1932,0
20241213,111600,60666572,1932,1932,1932,1932,1
20241213,111500,60664640,1925,1925,1925,1925,0
20241213,111400,60664640,1925,1925,1925,1925,1
20241213,111300,60662715,1927,1927,1927,1927,0
20241213,111200,60662715,1927,1927,1927,1927,0
20241213,111100,60662715,1927,1927,1927,1927,0
20241213,111000,60662715,1927,1927,1927,1927,0
20241213,110900,60662715,1927,1927,1927,1927,97
20241213,110800,60475796,1927,1927,1927,1927,0
20241213,110700,60475796,1927,1927,1927,1927,0
20241213,110600,60475796,1927,1927,1927,1927,0
20241213,110500,60475796,1927,1927,1927,1927,0
20241213,110400,60475796,1927,1927,1927,1927,0
20241213,110300,60475796,1927,1927,1927,1927,0
20241213,110200,60475796,1927,1927,1927,1927,0
20241213,110100,60475796,1927,1927,1927,1927,1
20241213,110000,60473869,1918,1929,1929,1918,4200
20241213,105900,52411090,1929,1929,1929,1929,0
20241213,105800,52411090,1929,1929,1929,1929,0
20241213,105700,52411090,1929,1929,1929,1929,0
20241213,105600,52411090,1929,1929,1929,1929,0
20241213,105500,52411090,1929,1929,1929,1929,1
20241213,105400,52409161,1933,1933,1933,1933,0
20241213,105300,52409161,1933,1933,1933,1933,0
20241213,105200,52409161,1933,1933,1933,1933,0
20241213,105100,52409161,1933,1933,1933,1933,0
20241213,105000,52409161,1933,1933,1933,1933,0
20241213,104900,52409161,1933,1933,1933,1933,10
20241213,104800,52389831,1933,1933,1933,1933,0
20241213,104700,52389831,1933,1933,1933,1933,0
20241213,104600,52389831,1933,1933,1933,1933,0
20241213,104500,52389831,1933,1933,1933,1933,0
20241213,104400,52389831,1933,1933,1933,1933,0
20241213,104300,52389831,1933,1933,1933,1933,93
20241213,104200,52210062,1933,1933,1933,1933,0
20241213,104100,52210062,1933,1933,1933,1933,0
20241213,104000,52210062,1933,1933,1933,1933,100
20241213,103900,52016762,1928,1928,1928,1928,0
20241213,103800,52016762,1928,1928,1928,1928,0
20241213,103700,52016762,1928,1928,1928,1928,0
20241213,103600,52016762,1928,1928,1928,1928,0
20241213,103500,52016762,1928,1928,1928,1928,0
20241213,103400,52016762,1928,1928,1928,1928,47
20241213,103300,51926146,1930,1930,1930,1930,0
20241213,103200,51926146,1930,1930,1930,1930,656
20241213,103100,50660066,1929,1929,1929,1929,200
20241213,103000,50274266,1930,1930,1930,1930,0
20241213,102900,50274266,1930,1930,1930,1930,0
20241213,102800,50274266,1930,1930,1930,1930,2
20241213,102700,50270406,1928,1928,1928,1928,47
20241213,102600,50179790,1930,1930,1930,1930,0
20241213,102500,50179790,1930,1930,1930,1930,0
20241213,102400,50179790,1930,1921,1930,1920,553
20241213,102300,49117445,1929,1929,1929,1929,0
20241213,102200,49117445,1929,1929,1929,1929,0
20241213,102100,49117445,1929,1929,1929,1929,0
20241213,102000,49117445,1929,1929,1929,1929,0
20241213,101900,49117445,1929,1929,1929,1929,1
20241213,101800,49115516,1929,1929,1929,1929,1
20241213,101700,49113587,1918,1918,1918,1918,1049
20241213,101600,47101605,1917,1917,1917,1917,0
20241213,101500,47101605,1917,1927,1927,1917,5023
20241213,101400,37456591,1935,1935,1935,1935,1
20241213,101300,37454656,1927,1927,1927,1927,0
20241213,101200,37454656,1927,1927,1927,1927,0
20241213,101100,37454656,1927,1927,1927,1927,0
20241213,101000,37454656,1927,1927,1927,1927,7
20241213,100900,37441167,1935,1935,1935,1935,0
20241213,100800,37441167,1935,1935,1935,1935,2
20241213,100700,37437297,1925,1925,1925,1925,0
20241213,100600,37437297,1925,1925,1925,1925,65
20241213,100500,37312172,1935,1935,1935,1935,0
20241213,100400,37312172,1935,1935,1935,1935,0
20241213,100300,37312172,1935,1935,1935,1935,0
20241213,100200,37312172,1935,1935,1935,1935,4
20241213,100100,37304432,1935,1935,1935,1935,0
20241213,100000,37304432,1935,1935,1935,1935,0
20241213,095900,37304432,1935,1935,1935,1935,0
20241213,095800,37304432,1935,1935,1935,1935,0
20241213,095700,37304432,1935,1935,1935,1935,0
20241213,095600,37304432,1935,1935,1935,1935,0
20241213,095500,37304432,1935,1923,1935,1923,23
20241213,095400,37260047,1936,1936,1936,1936,50
20241213,095300,37163247,1936,1936,1936,1936,1
20241213,095200,37161311,1936,1936,1936,1936,1
20241213,095100,37159375,1936,1936,1936,1936,0
20241213,095000,37159375,1936,1930,1936,1930,1098
20241213,094900,35040211,1921,1937,1937,1921,637
20241213,094800,33815652,1936,1936,1936,1936,1
20241213,094700,33813716,1937,1937,1937,1937,5
20241213,094600,33804031,1937,1937,1937,1937,1
20241213,094500,33802094,1937,1936,1937,1930,529
20241213,094400,32777955,1936,1936,1936,1936,4
20241213,094300,32770211,1936,1936,1936,1936,2
20241213,094200,32766339,1936,1936,1936,1936,1
20241213,094100,32764403,1936,1935,1936,1935,19
20241213,094000,32727620,1936,1936,1936,1936,0
20241213,093900,32727620,1936,1936,1936,1936,0
20241213,093800,32727620,1936,1936,1936,1936,0
20241213,093700,32727620,1936,1936,1936,1936,0
20241213,093600,32727620,1936,1936,1936,1936,52
20241213,093500,32626948,1936,1923,1936,1923,149
20241213,093400,32339844,1920,1936,1936,1920,801
20241213,093300,30800423,1934,1934,1934,1934,500
20241213,093200,29833423,1936,1936,1936,1936,0
20241213,093100,29833423,1936,1934,1936,1934,683
20241213,093000,28511642,1933,1932,1934,1932,567
20241213,092900,27415726,1932,1932,1933,1932,103
20241213,092800,27216680,1933,1932,1933,1932,148
20241213,092700,26930743,1932,1932,1932,1932,302
20241213,092600,26347279,1933,1932,1933,1932,1719
20241213,092500,23025171,1932,1932,1932,1932,0
20241213,092400,23025171,1932,1932,1932,1932,0
20241213,092300,23025171,1932,1932,1933,1918,6152
20241213,092200,11140621,1918,1918,1918,1917,693
20241213,092100,9811498,1933,1933,1933,1933,0
20241213,092000,9811498,1933,1933,1933,1933,1
20241213,091900,9809565,1930,1930,1930,1930,0
20241213,091800,9809565,1930,1930,1930,1930,0
20241213,091700,9809565,1930,1930,1930,1930,0
20241213,091600,9809565,1930,1930,1930,1930,1
20241213,091500,9807635,1928,1928,1928,1928,1
20241213,091400,9805707,1928,1927,1928,1927,161
20241213,091300,9495305,1928,1928,1928,1928,0
20241213,091200,9495305,1928,1928,1928,1928,0
20241213,091100,9495305,1928,1928,1928,1928,0
20241213,091000,9495305,1928,1928,1928,1928,0
20241213,090900,9495305,1928,1928,1928,1928,11
20241213,090800,9474097,1917,1918,1918,1917,2000
20241213,090700,5639222,1930,1935,1935,1918,57
20241213,090600,5529843,1936,1936,1936,1936,3
20241213,090500,5524035,1936,1936,1936,1936,3
20241213,090400,5518227,1936,1935,1936,1917,2006
20241213,090300,1671002,1922,1923,1935,1921,510
20241213,090200,689429,1923,1932,1932,1923,280
20241213,090100,148764,1932,1932,1932,1932,0
20241213,090000,148764,1932,1932,1932,1932,77