KissMeData/046120/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192900,188835536,1938,1938,1938,1938,1891
20241226,192800,188835536,1938,1938,1938,1938,0
20241226,192700,188835536,1938,1938,1938,1938,0
20241226,192600,188835536,1938,1938,1938,1938,0
20241226,192500,188835536,1938,1938,1938,1938,0
20241226,192400,188835536,1938,1938,1938,1938,0
20241226,192300,188835536,1938,1938,1938,1938,0
20241226,192200,188835536,1938,1938,1938,1938,0
20241226,192100,188835536,1938,1938,1938,1938,0
20241226,192000,188835536,1938,1938,1938,1938,0
20241226,191900,188835536,1938,1938,1938,1938,0
20241226,191800,188835536,1938,1938,1938,1938,0
20241226,191700,188835536,1938,1938,1938,1938,0
20241226,191600,188835536,1938,1938,1938,1938,0
20241226,191500,188835536,1938,1938,1938,1938,0
20241226,191400,188835536,1938,1938,1938,1938,0
20241226,191300,188835536,1938,1938,1938,1938,0
20241226,191200,188835536,1938,1938,1938,1938,0
20241226,191100,188835536,1938,1938,1938,1938,0
20241226,191000,188835536,1938,1938,1938,1938,0
20241226,190900,188835536,1938,1938,1938,1938,0
20241226,190800,188835536,1938,1938,1938,1938,0
20241226,190700,188835536,1938,1938,1938,1938,0
20241226,190600,188835536,1938,1938,1938,1938,0
20241226,190500,188835536,1938,1938,1938,1938,0
20241226,190400,188835536,1938,1938,1938,1938,0
20241226,190300,188835536,1938,1938,1938,1938,0
20241226,190200,188835536,1938,1938,1938,1938,0
20241226,190100,188835536,1938,1938,1938,1938,0
20241226,190000,188835536,1938,1938,1938,1938,0
20241226,185900,188835536,1938,1938,1938,1938,1891
20241226,185800,188835536,1938,1938,1938,1938,0
20241226,185700,188835536,1938,1938,1938,1938,0
20241226,185600,188835536,1938,1938,1938,1938,0
20241226,185500,188835536,1938,1938,1938,1938,0
20241226,185400,188835536,1938,1938,1938,1938,0
20241226,185300,188835536,1938,1938,1938,1938,0
20241226,185200,188835536,1938,1938,1938,1938,0
20241226,185100,188835536,1938,1938,1938,1938,0
20241226,185000,188835536,1938,1938,1938,1938,0
20241226,184900,188835536,1938,1938,1938,1938,0
20241226,184800,188835536,1938,1938,1938,1938,0
20241226,184700,188835536,1938,1938,1938,1938,0
20241226,184600,188835536,1938,1938,1938,1938,0
20241226,184500,188835536,1938,1938,1938,1938,0
20241226,184400,188835536,1938,1938,1938,1938,0
20241226,184300,188835536,1938,1938,1938,1938,0
20241226,184200,188835536,1938,1938,1938,1938,0
20241226,184100,188835536,1938,1938,1938,1938,0
20241226,184000,188835536,1938,1938,1938,1938,0
20241226,183900,188835536,1938,1938,1938,1938,0
20241226,183800,188835536,1938,1938,1938,1938,0
20241226,183700,188835536,1938,1938,1938,1938,0
20241226,183600,188835536,1938,1938,1938,1938,0
20241226,183500,188835536,1938,1938,1938,1938,0
20241226,183400,188835536,1938,1938,1938,1938,0
20241226,183300,188835536,1938,1938,1938,1938,0
20241226,183200,188835536,1938,1938,1938,1938,0
20241226,183100,188835536,1938,1938,1938,1938,0
20241226,183000,188835536,1938,1938,1938,1938,0
20241226,182900,188835536,1938,1938,1938,1938,1891
20241226,182800,188835536,1938,1938,1938,1938,0
20241226,182700,188835536,1938,1938,1938,1938,0
20241226,182600,188835536,1938,1938,1938,1938,0
20241226,182500,188835536,1938,1938,1938,1938,0
20241226,182400,188835536,1938,1938,1938,1938,0
20241226,182300,188835536,1938,1938,1938,1938,0
20241226,182200,188835536,1938,1938,1938,1938,0
20241226,182100,188835536,1938,1938,1938,1938,0
20241226,182000,188835536,1938,1938,1938,1938,0
20241226,181900,188835536,1938,1938,1938,1938,0
20241226,181800,188835536,1938,1938,1938,1938,0
20241226,181700,188835536,1938,1938,1938,1938,0
20241226,181600,188835536,1938,1938,1938,1938,0
20241226,181500,188835536,1938,1938,1938,1938,0
20241226,181400,188835536,1938,1938,1938,1938,0
20241226,181300,188835536,1938,1938,1938,1938,0
20241226,181200,188835536,1938,1938,1938,1938,0
20241226,181100,188835536,1938,1938,1938,1938,0
20241226,181000,188835536,1938,1938,1938,1938,0
20241226,180900,188835536,1938,1938,1938,1938,0
20241226,180800,188835536,1938,1938,1938,1938,0
20241226,180700,188835536,1938,1938,1938,1938,0
20241226,180600,188835536,1938,1938,1938,1938,0
20241226,180500,188835536,1938,1938,1938,1938,0
20241226,180400,188835536,1938,1938,1938,1938,0
20241226,180300,188835536,1938,1938,1938,1938,0
20241226,180200,188835536,1938,1938,1938,1938,0
20241226,180100,188835536,1938,1938,1938,1938,0
20241226,180000,188835536,1938,1938,1938,1938,0
20241226,175900,188835536,1938,1938,1938,1938,1891
20241226,175800,188835536,1938,1938,1938,1938,0
20241226,175700,188835536,1938,1938,1938,1938,0
20241226,175600,188835536,1938,1938,1938,1938,0
20241226,175500,188835536,1938,1938,1938,1938,0
20241226,175400,188835536,1938,1938,1938,1938,0
20241226,175300,188835536,1938,1938,1938,1938,0
20241226,175200,188835536,1938,1938,1938,1938,0
20241226,175100,188835536,1938,1938,1938,1938,0
20241226,175000,188835536,1938,1938,1938,1938,0
20241226,174900,188835536,1938,1938,1938,1938,0
20241226,174800,188835536,1938,1938,1938,1938,0
20241226,174700,188835536,1938,1938,1938,1938,0
20241226,174600,188835536,1938,1938,1938,1938,0
20241226,174500,188835536,1938,1938,1938,1938,0
20241226,174400,188835536,1938,1938,1938,1938,0
20241226,174300,188835536,1938,1938,1938,1938,0
20241226,174200,188835536,1938,1938,1938,1938,0
20241226,174100,188835536,1938,1938,1938,1938,0
20241226,174000,188835536,1938,1938,1938,1938,0
20241226,173900,188835536,1938,1938,1938,1938,0
20241226,173800,188835536,1938,1938,1938,1938,0
20241226,173700,188835536,1938,1938,1938,1938,0
20241226,173600,188835536,1938,1938,1938,1938,0
20241226,173500,188835536,1938,1938,1938,1938,0
20241226,173400,188835536,1938,1938,1938,1938,0
20241226,173300,188835536,1938,1938,1938,1938,0
20241226,173200,188835536,1938,1938,1938,1938,0
20241226,173100,188835536,1938,1938,1938,1938,0
20241226,173000,188835536,1938,1938,1938,1938,0
20241226,172900,188835536,1938,1938,1938,1938,1891
20241226,172800,188835536,1938,1938,1938,1938,0
20241226,172700,188835536,1938,1938,1938,1938,0
20241226,172600,188835536,1938,1938,1938,1938,0
20241226,172500,188835536,1938,1938,1938,1938,0
20241226,172400,188835536,1938,1938,1938,1938,0
20241226,172300,188835536,1938,1938,1938,1938,0
20241226,172200,188835536,1938,1938,1938,1938,0
20241226,172100,188835536,1938,1938,1938,1938,0
20241226,172000,188835536,1938,1938,1938,1938,0
20241226,171900,188835536,1938,1938,1938,1938,0
20241226,171800,188835536,1938,1938,1938,1938,0
20241226,171700,188835536,1938,1938,1938,1938,0
20241226,171600,188835536,1938,1938,1938,1938,0
20241226,171500,188835536,1938,1938,1938,1938,0
20241226,171400,188835536,1938,1938,1938,1938,0
20241226,171300,188835536,1938,1938,1938,1938,0
20241226,171200,188835536,1938,1938,1938,1938,0
20241226,171100,188835536,1938,1938,1938,1938,0
20241226,171000,188835536,1938,1938,1938,1938,0
20241226,170900,188835536,1938,1938,1938,1938,0
20241226,170800,188835536,1938,1938,1938,1938,0
20241226,170700,188835536,1938,1938,1938,1938,0
20241226,170600,188835536,1938,1938,1938,1938,0
20241226,170500,188835536,1938,1938,1938,1938,0
20241226,170400,188835536,1938,1938,1938,1938,0
20241226,170300,188835536,1938,1938,1938,1938,0
20241226,170200,188835536,1938,1938,1938,1938,0
20241226,170100,188835536,1938,1938,1938,1938,0
20241226,170000,188835536,1938,1938,1938,1938,0
20241226,165900,188835536,1938,1938,1938,1938,1891
20241226,165800,188835536,1938,1938,1938,1938,0
20241226,165700,188835536,1938,1938,1938,1938,0
20241226,165600,188835536,1938,1938,1938,1938,0
20241226,165500,188835536,1938,1938,1938,1938,0
20241226,165400,188835536,1938,1938,1938,1938,0
20241226,165300,188835536,1938,1938,1938,1938,0
20241226,165200,188835536,1938,1938,1938,1938,0
20241226,165100,188835536,1938,1938,1938,1938,0
20241226,165000,188835536,1938,1938,1938,1938,0
20241226,164900,188835536,1938,1938,1938,1938,0
20241226,164800,188835536,1938,1938,1938,1938,0
20241226,164700,188835536,1938,1938,1938,1938,0
20241226,164600,188835536,1938,1938,1938,1938,0
20241226,164500,188835536,1938,1938,1938,1938,0
20241226,164400,188835536,1938,1938,1938,1938,0
20241226,164300,188835536,1938,1938,1938,1938,0
20241226,164200,188835536,1938,1938,1938,1938,0
20241226,164100,188835536,1938,1938,1938,1938,0
20241226,164000,188835536,1938,1938,1938,1938,0
20241226,163900,188835536,1938,1938,1938,1938,0
20241226,163800,188835536,1938,1938,1938,1938,0
20241226,163700,188835536,1938,1938,1938,1938,0
20241226,163600,188835536,1938,1938,1938,1938,0
20241226,163500,188835536,1938,1938,1938,1938,0
20241226,163400,188835536,1938,1938,1938,1938,0
20241226,163300,188835536,1938,1938,1938,1938,0
20241226,163200,188835536,1938,1938,1938,1938,0
20241226,163100,188835536,1938,1938,1938,1938,0
20241226,163000,188835536,1938,1938,1938,1938,0
20241226,162900,188835536,1938,1938,1938,1938,1891
20241226,162800,188835536,1938,1938,1938,1938,0
20241226,162700,188835536,1938,1938,1938,1938,0
20241226,162600,188835536,1938,1938,1938,1938,0
20241226,162500,188835536,1938,1938,1938,1938,0
20241226,162400,188835536,1938,1938,1938,1938,0
20241226,162300,188835536,1938,1938,1938,1938,0
20241226,162200,188835536,1938,1938,1938,1938,0
20241226,162100,188835536,1938,1938,1938,1938,0
20241226,162000,188835536,1938,1938,1938,1938,0
20241226,161900,188835536,1938,1938,1938,1938,0
20241226,161800,188835536,1938,1938,1938,1938,0
20241226,161700,188835536,1938,1938,1938,1938,0
20241226,161600,188835536,1938,1938,1938,1938,0
20241226,161500,188835536,1938,1938,1938,1938,0
20241226,161400,188835536,1938,1938,1938,1938,0
20241226,161300,188835536,1938,1938,1938,1938,0
20241226,161200,188835536,1938,1938,1938,1938,0
20241226,161100,188835536,1938,1938,1938,1938,0
20241226,161000,188835536,1938,1938,1938,1938,0
20241226,160900,188835536,1938,1938,1938,1938,0
20241226,160800,188835536,1938,1938,1938,1938,0
20241226,160700,188835536,1938,1938,1938,1938,0
20241226,160600,188835536,1938,1938,1938,1938,0
20241226,160500,188835536,1938,1938,1938,1938,0
20241226,160400,188835536,1938,1938,1938,1938,0
20241226,160300,188835536,1938,1938,1938,1938,0
20241226,160200,188835536,1938,1938,1938,1938,0
20241226,160100,188835536,1938,1938,1938,1938,0
20241226,160000,188835536,1938,1938,1938,1938,0
20241226,155900,188835536,1938,1938,1938,1938,1891
20241226,155800,188835536,1938,1938,1938,1938,0
20241226,155700,188835536,1938,1938,1938,1938,0
20241226,155600,188835536,1938,1938,1938,1938,0
20241226,155500,188835536,1938,1938,1938,1938,0
20241226,155400,188835536,1938,1938,1938,1938,0
20241226,155300,188835536,1938,1938,1938,1938,0
20241226,155200,188835536,1938,1938,1938,1938,0
20241226,155100,188835536,1938,1938,1938,1938,0
20241226,155000,188835536,1938,1938,1938,1938,0
20241226,154900,188835536,1938,1938,1938,1938,0
20241226,154800,188835536,1938,1938,1938,1938,0
20241226,154700,188835536,1938,1938,1938,1938,0
20241226,154600,188835536,1938,1938,1938,1938,0
20241226,154500,188835536,1938,1938,1938,1938,0
20241226,154400,188835536,1938,1938,1938,1938,0
20241226,154300,188835536,1938,1938,1938,1938,0
20241226,154200,188835536,1938,1938,1938,1938,0
20241226,154100,188835536,1938,1938,1938,1938,0
20241226,154000,188835536,1938,1938,1938,1938,0
20241226,153900,188835536,1938,1938,1938,1938,0
20241226,153800,188835536,1938,1938,1938,1938,0
20241226,153700,188835536,1938,1938,1938,1938,0
20241226,153600,188835536,1938,1938,1938,1938,0
20241226,153500,188835536,1938,1938,1938,1938,0
20241226,153400,188835536,1938,1938,1938,1938,0
20241226,153300,188835536,1938,1938,1938,1938,0
20241226,153200,188835536,1938,1938,1938,1938,0
20241226,153100,188835536,1938,1938,1938,1938,0
20241226,153000,188835536,1938,1938,1938,1938,1891
20241226,152900,185170778,1940,1940,1940,1940,0
20241226,152800,185170778,1940,1940,1940,1940,0
20241226,152700,185170778,1940,1940,1940,1940,0
20241226,152600,185170778,1940,1940,1940,1940,0
20241226,152500,185170778,1940,1940,1940,1940,0
20241226,152400,185170778,1940,1940,1940,1940,0
20241226,152300,185170778,1940,1940,1940,1940,0
20241226,152200,185170778,1940,1940,1940,1940,0
20241226,152100,185170778,1940,1940,1940,1940,0
20241226,152000,185170778,1940,1940,1940,1940,0
20241226,151900,185170778,1940,1940,1940,1939,570
20241226,151800,184065387,1940,1940,1940,1940,430
20241226,151700,183231187,1938,1938,1938,1938,0
20241226,151600,183231187,1938,1938,1938,1938,0
20241226,151500,183231187,1938,1938,1938,1938,53
20241226,151400,183128473,1938,1938,1938,1938,0
20241226,151300,183128473,1938,1939,1939,1938,1219
20241226,151200,180764852,1940,1940,1940,1940,250
20241226,151100,180279852,1940,1940,1940,1940,0
20241226,151000,180279852,1940,1940,1940,1939,300
20241226,150900,179697902,1949,1949,1949,1949,0
20241226,150800,179697902,1949,1949,1949,1949,0
20241226,150700,179697902,1949,1949,1949,1949,0
20241226,150600,179697902,1949,1949,1949,1949,0
20241226,150500,179697902,1949,1949,1949,1949,0
20241226,150400,179697902,1949,1949,1949,1949,250
20241226,150300,179210652,1940,1940,1940,1940,0
20241226,150200,179210652,1940,1940,1940,1940,100
20241226,150100,179016652,1940,1940,1940,1940,50
20241226,150000,178919652,1950,1950,1950,1950,0
20241226,145900,178919652,1950,1950,1950,1950,0
20241226,145800,178919652,1950,1950,1950,1950,0
20241226,145700,178919652,1950,1950,1950,1950,0
20241226,145600,178919652,1950,1950,1950,1950,0
20241226,145500,178919652,1950,1950,1950,1950,0
20241226,145400,178919652,1950,1950,1950,1950,0
20241226,145300,178919652,1950,1950,1950,1950,75
20241226,145200,178773402,1940,1940,1940,1940,0
20241226,145100,178773402,1940,1940,1940,1940,0
20241226,145000,178773402,1940,1940,1940,1940,0
20241226,144900,178773402,1940,1940,1941,1940,563
20241226,144800,177681162,1940,1940,1940,1940,0
20241226,144700,177681162,1940,1940,1940,1940,0
20241226,144600,177681162,1940,1942,1950,1940,136
20241226,144500,177417267,1940,1940,1940,1940,0
20241226,144400,177417267,1940,1940,1940,1940,0
20241226,144300,177417267,1940,1940,1940,1940,0
20241226,144200,177417267,1940,1940,1940,1940,0
20241226,144100,177417267,1940,1940,1940,1940,0
20241226,144000,177417267,1940,1940,1940,1940,0
20241226,143900,177417267,1940,1940,1940,1940,1
20241226,143800,177415327,1940,1940,1940,1940,0
20241226,143700,177415327,1940,1940,1940,1940,0
20241226,143600,177415327,1940,1940,1940,1940,0
20241226,143500,177415327,1940,1940,1940,1940,0
20241226,143400,177415327,1940,1940,1940,1940,0
20241226,143300,177415327,1940,1940,1940,1940,0
20241226,143200,177415327,1940,1940,1940,1940,0
20241226,143100,177415327,1940,1940,1940,1940,130
20241226,143000,177163127,1940,1940,1940,1940,100
20241226,142900,176969127,1940,1940,1940,1940,0
20241226,142800,176969127,1940,1940,1940,1940,0
20241226,142700,176969127,1940,1940,1940,1940,58
20241226,142600,176856607,1940,1941,1941,1940,500
20241226,142500,175886605,1947,1947,1947,1947,0
20241226,142400,175886605,1947,1947,1947,1947,0
20241226,142300,175886605,1947,1947,1947,1947,0
20241226,142200,175886605,1947,1947,1947,1947,0
20241226,142100,175886605,1947,1947,1947,1947,0
20241226,142000,175886605,1947,1947,1947,1947,0
20241226,141900,175886605,1947,1947,1947,1947,0
20241226,141800,175886605,1947,1947,1947,1947,30
20241226,141700,175828195,1947,1947,1947,1947,0
20241226,141600,175828195,1947,1947,1947,1947,100
20241226,141500,175633495,1940,1939,1940,1939,102
20241226,141400,175435638,1934,1934,1934,1934,0
20241226,141300,175435638,1934,1934,1934,1934,0
20241226,141200,175435638,1934,1936,1936,1934,1373
20241226,141100,172779083,1937,1937,1937,1937,0
20241226,141000,172779083,1937,1937,1937,1937,0
20241226,140900,172779083,1937,1937,1937,1937,0
20241226,140800,172779083,1937,1937,1937,1937,1068
20241226,140700,170710367,1937,1937,1937,1937,606
20241226,140600,169536545,1937,1937,1937,1937,0
20241226,140500,169536545,1937,1937,1937,1937,0
20241226,140400,169536545,1937,1938,1938,1937,827
20241226,140300,167933892,1938,1938,1938,1938,0
20241226,140200,167933892,1938,1938,1938,1938,0
20241226,140100,167933892,1938,1939,1939,1938,79
20241226,140000,167780719,1939,1939,1939,1939,0
20241226,135900,167780719,1939,1941,1941,1939,369
20241226,135800,167065084,1941,1941,1941,1941,0
20241226,135700,167065084,1941,1941,1941,1941,0
20241226,135600,167065084,1941,1941,1941,1941,0
20241226,135500,167065084,1941,1941,1941,1941,0
20241226,135400,167065084,1941,1941,1941,1941,0
20241226,135300,167065084,1941,1941,1941,1941,0
20241226,135200,167065084,1941,1941,1941,1941,0
20241226,135100,167065084,1941,1941,1941,1941,0
20241226,135000,167065084,1941,1941,1941,1941,0
20241226,134900,167065084,1941,1941,1941,1941,0
20241226,134800,167065084,1941,1941,1941,1941,0
20241226,134700,167065084,1941,1941,1941,1941,0
20241226,134600,167065084,1941,1941,1941,1941,0
20241226,134500,167065084,1941,1941,1941,1941,0
20241226,134400,167065084,1941,1941,1941,1941,0
20241226,134300,167065084,1941,1941,1941,1941,0
20241226,134200,167065084,1941,1941,1941,1941,1
20241226,134100,167063143,1947,1947,1947,1947,0
20241226,134000,167063143,1947,1947,1947,1947,0
20241226,133900,167063143,1947,1947,1947,1947,9
20241226,133800,167045620,1947,1947,1947,1947,0
20241226,133700,167045620,1947,1947,1947,1947,0
20241226,133600,167045620,1947,1947,1947,1947,0
20241226,133500,167045620,1947,1947,1947,1947,0
20241226,133400,167045620,1947,1947,1947,1947,1
20241226,133300,167043673,1938,1945,1945,1938,2742
20241226,133200,161726716,1947,1947,1947,1947,0
20241226,133100,161726716,1947,1947,1947,1947,0
20241226,133000,161726716,1947,1952,1952,1947,1046
20241226,132900,159687922,1956,1956,1956,1956,4
20241226,132800,159680098,1952,1954,1954,1952,500
20241226,132700,158703308,1958,1953,1958,1953,1686
20241226,132600,155406840,1952,1947,1952,1947,416
20241226,132500,154595837,1947,1947,1947,1947,1
20241226,132400,154593890,1941,1949,1949,1941,522
20241226,132300,153580176,1950,1950,1950,1950,71
20241226,132200,153441726,1951,1951,1951,1951,1
20241226,132100,153439775,1951,1951,1951,1951,0
20241226,132000,153439775,1951,1951,1951,1951,0
20241226,131900,153439775,1951,1951,1951,1951,1
20241226,131800,153437824,1950,1950,1950,1950,0
20241226,131700,153437824,1950,1951,1951,1950,100
20241226,131600,153242820,1952,1952,1952,1952,1
20241226,131500,153240868,1952,1952,1952,1952,2
20241226,131400,153236964,1952,1952,1952,1952,4
20241226,131300,153229156,1952,1952,1952,1952,1
20241226,131200,153227204,1952,1952,1952,1952,5
20241226,131100,153217444,1952,1952,1952,1952,0
20241226,131000,153217444,1952,1952,1952,1952,0
20241226,130900,153217444,1952,1953,1953,1952,488
20241226,130800,152264864,1954,1954,1954,1954,0
20241226,130700,152264864,1954,1954,1954,1954,0
20241226,130600,152264864,1954,1954,1954,1954,0
20241226,130500,152264864,1954,1954,1954,1954,0
20241226,130400,152264864,1954,1953,1954,1953,701
20241226,130300,150895810,1953,1952,1953,1952,1817
20241226,130200,147348730,1952,1952,1952,1952,0
20241226,130100,147348730,1952,1952,1952,1952,0
20241226,130000,147348730,1952,1952,1952,1952,0
20241226,125900,147348730,1952,1952,1952,1952,0
20241226,125800,147348730,1952,1952,1952,1952,0
20241226,125700,147348730,1952,1952,1952,1952,0
20241226,125600,147348730,1952,1952,1952,1952,0
20241226,125500,147348730,1952,1952,1952,1952,0
20241226,125400,147348730,1952,1952,1952,1952,0
20241226,125300,147348730,1952,1952,1952,1952,1
20241226,125200,147346778,1952,1952,1952,1952,0
20241226,125100,147346778,1952,1952,1952,1952,5
20241226,125000,147337018,1952,1952,1952,1952,0
20241226,124900,147337018,1952,1952,1952,1952,0
20241226,124800,147337018,1952,1952,1952,1952,51
20241226,124700,147237466,1952,1952,1952,1952,0
20241226,124600,147237466,1952,1952,1952,1952,0
20241226,124500,147237466,1952,1952,1952,1952,0
20241226,124400,147237466,1952,1952,1952,1952,0
20241226,124300,147237466,1952,1952,1952,1952,0
20241226,124200,147237466,1952,1952,1952,1952,0
20241226,124100,147237466,1952,1952,1952,1952,200
20241226,124000,146847066,1944,1944,1944,1944,0
20241226,123900,146847066,1944,1944,1944,1944,0
20241226,123800,146847066,1944,1944,1944,1944,0
20241226,123700,146847066,1944,1944,1944,1944,73
20241226,123600,146705154,1953,1953,1953,1953,0
20241226,123500,146705154,1953,1953,1953,1953,0
20241226,123400,146705154,1953,1953,1953,1953,0
20241226,123300,146705154,1953,1953,1953,1953,1
20241226,123200,146703201,1953,1953,1953,1953,0
20241226,123100,146703201,1953,1953,1953,1953,0
20241226,123000,146703201,1953,1952,1953,1952,1000
20241226,122900,144750582,1952,1952,1952,1952,0
20241226,122800,144750582,1952,1952,1952,1952,1
20241226,122700,144748630,1952,1952,1952,1952,2
20241226,122600,144744726,1952,1952,1952,1952,0
20241226,122500,144744726,1952,1952,1952,1952,0
20241226,122400,144744726,1952,1952,1952,1952,0
20241226,122300,144744726,1952,1952,1952,1952,0
20241226,122200,144744726,1952,1952,1952,1952,0
20241226,122100,144744726,1952,1952,1952,1952,0
20241226,122000,144744726,1952,1950,1952,1950,501
20241226,121900,143767774,1953,1953,1953,1953,0
20241226,121800,143767774,1953,1953,1953,1953,0
20241226,121700,143767774,1953,1953,1953,1953,0
20241226,121600,143767774,1953,1953,1953,1953,3
20241226,121500,143761915,1952,1952,1952,1952,1
20241226,121400,143759963,1953,1953,1953,1953,0
20241226,121300,143759963,1953,1953,1953,1953,0
20241226,121200,143759963,1953,1953,1953,1953,0
20241226,121100,143759963,1953,1953,1953,1953,0
20241226,121000,143759963,1953,1953,1953,1953,0
20241226,120900,143759963,1953,1953,1953,1953,0
20241226,120800,143759963,1953,1953,1953,1953,0
20241226,120700,143759963,1953,1953,1953,1953,0
20241226,120600,143759963,1953,1953,1953,1953,0
20241226,120500,143759963,1953,1953,1953,1953,0
20241226,120400,143759963,1953,1953,1953,1953,0
20241226,120300,143759963,1953,1953,1953,1953,0
20241226,120200,143759963,1953,1952,1953,1952,42
20241226,120100,143677978,1940,1940,1940,1940,0
20241226,120000,143677978,1940,1940,1940,1940,0
20241226,115900,143677978,1940,1940,1940,1940,1
20241226,115800,143676038,1952,1952,1952,1952,0
20241226,115700,143676038,1952,1952,1952,1952,0
20241226,115600,143676038,1952,1952,1952,1952,1
20241226,115500,143674086,1938,1938,1938,1938,201
20241226,115400,143284548,1947,1947,1947,1947,0
20241226,115300,143284548,1947,1947,1947,1947,0
20241226,115200,143284548,1947,1947,1947,1947,0
20241226,115100,143284548,1947,1947,1947,1947,20
20241226,115000,143245608,1947,1947,1947,1947,0
20241226,114900,143245608,1947,1947,1947,1947,0
20241226,114800,143245608,1947,1947,1947,1947,0
20241226,114700,143245608,1947,1947,1947,1947,0
20241226,114600,143245608,1947,1947,1947,1947,0
20241226,114500,143245608,1947,1947,1947,1947,0
20241226,114400,143245608,1947,1947,1947,1947,0
20241226,114300,143245608,1947,1937,1947,1936,11
20241226,114200,143224300,1935,1941,1941,1935,2279
20241226,114100,138811605,1947,1947,1947,1947,1
20241226,114000,138809658,1940,1942,1942,1940,1000
20241226,113900,136869125,1947,1942,1947,1942,3
20241226,113800,136863294,1942,1942,1942,1942,0
20241226,113700,136863294,1942,1942,1942,1942,0
20241226,113600,136863294,1942,1942,1942,1942,0
20241226,113500,136863294,1942,1942,1942,1942,0
20241226,113400,136863294,1942,1942,1942,1942,0
20241226,113300,136863294,1942,1942,1942,1942,0
20241226,113200,136863294,1942,1942,1942,1942,0
20241226,113100,136863294,1942,1942,1942,1942,0
20241226,113000,136863294,1942,1942,1942,1942,362
20241226,112900,136160290,1942,1946,1946,1942,1569
20241226,112800,133111802,1947,1947,1947,1947,38
20241226,112700,133037816,1947,1947,1947,1947,0
20241226,112600,133037816,1947,1953,1953,1947,4
20241226,112500,133030016,1953,1953,1953,1953,0
20241226,112400,133030016,1953,1953,1953,1953,0
20241226,112300,133030016,1953,1953,1953,1953,0
20241226,112200,133030016,1953,1953,1953,1953,0
20241226,112100,133030016,1953,1953,1953,1953,0
20241226,112000,133030016,1953,1953,1953,1953,0
20241226,111900,133030016,1953,1953,1953,1953,0
20241226,111800,133030016,1953,1953,1953,1953,19
20241226,111700,132992909,1954,1954,1954,1954,0
20241226,111600,132992909,1954,1954,1954,1954,0
20241226,111500,132992909,1954,1945,1954,1945,24
20241226,111400,132946022,1943,1943,1943,1943,0
20241226,111300,132946022,1943,1943,1943,1943,0
20241226,111200,132946022,1943,1943,1943,1943,0
20241226,111100,132946022,1943,1943,1943,1943,0
20241226,111000,132946022,1943,1943,1943,1943,0
20241226,110900,132946022,1943,1945,1945,1943,1614
20241226,110800,129809466,1954,1954,1954,1954,0
20241226,110700,129809466,1954,1954,1954,1954,0
20241226,110600,129809466,1954,1954,1954,1954,0
20241226,110500,129809466,1954,1954,1954,1954,0
20241226,110400,129809466,1954,1954,1954,1954,0
20241226,110300,129809466,1954,1954,1954,1954,0
20241226,110200,129809466,1954,1954,1954,1954,0
20241226,110100,129809466,1954,1954,1954,1954,0
20241226,110000,129809466,1954,1954,1954,1954,0
20241226,105900,129809466,1954,1954,1954,1954,0
20241226,105800,129809466,1954,1954,1954,1954,0
20241226,105700,129809466,1954,1954,1954,1954,0
20241226,105600,129809466,1954,1946,1954,1944,87
20241226,105500,129640280,1954,1954,1954,1954,0
20241226,105400,129640280,1954,1954,1954,1954,0
20241226,105300,129640280,1954,1951,1954,1945,1838
20241226,105200,126064061,1953,1953,1953,1953,0
20241226,105100,126064061,1953,1953,1953,1953,470
20241226,105000,125146151,1953,1953,1953,1953,0
20241226,104900,125146151,1953,1951,1953,1951,658
20241226,104800,123862033,1951,1951,1951,1951,0
20241226,104700,123862033,1951,1951,1951,1951,0
20241226,104600,123862033,1951,1951,1951,1951,0
20241226,104500,123862033,1951,1951,1951,1951,0
20241226,104400,123862033,1951,1951,1951,1951,510
20241226,104300,122867023,1951,1951,1951,1951,0
20241226,104200,122867023,1951,1951,1951,1951,0
20241226,104100,122867023,1951,1951,1951,1951,4
20241226,104000,122859219,1951,1951,1951,1951,0
20241226,103900,122859219,1951,1947,1951,1947,1678
20241226,103800,119588878,1945,1945,1945,1945,2
20241226,103700,119584988,1945,1945,1945,1945,0
20241226,103600,119584988,1945,1944,1945,1944,80
20241226,103500,119429442,1944,1944,1944,1944,100
20241226,103400,119235042,1944,1944,1944,1944,206
20241226,103300,118834578,1944,1944,1944,1944,99
20241226,103200,118642122,1945,1945,1945,1945,0
20241226,103100,118642122,1945,1945,1945,1945,205
20241226,103000,118243397,1945,1945,1945,1945,100
20241226,102900,118048897,1944,1945,1945,1944,528
20241226,102800,117021965,1944,1945,1945,1944,27
20241226,102700,116969453,1945,1948,1948,1945,13
20241226,102600,116944155,1949,1949,1949,1949,85
20241226,102500,116778490,1949,1949,1949,1949,0
20241226,102400,116778490,1949,1949,1949,1949,0
20241226,102300,116778490,1949,1949,1949,1949,0
20241226,102200,116778490,1949,1949,1949,1949,0
20241226,102100,116778490,1949,1949,1949,1949,0
20241226,102000,116778490,1949,1949,1949,1949,50
20241226,101900,116681040,1949,1949,1949,1949,0
20241226,101800,116681040,1949,1949,1949,1949,0
20241226,101700,116681040,1949,1949,1949,1949,5
20241226,101600,116671295,1949,1946,1949,1946,47
20241226,101500,116579830,1944,1944,1944,1944,0
20241226,101400,116579830,1944,1944,1944,1944,0
20241226,101300,116579830,1944,1944,1944,1944,20
20241226,101200,116540950,1944,1946,1946,1944,2820
20241226,101100,111058554,1946,1946,1946,1945,53
20241226,101000,110955426,1946,1946,1946,1946,71
20241226,100900,110817260,1950,1948,1950,1948,540
20241226,100800,109764458,1948,1948,1948,1948,1
20241226,100700,109762510,1948,1948,1948,1948,0
20241226,100600,109762510,1948,1948,1948,1948,0
20241226,100500,109762510,1948,1948,1948,1948,14
20241226,100400,109735238,1950,1950,1950,1950,4
20241226,100300,109727438,1948,1948,1948,1948,0
20241226,100200,109727438,1948,1948,1948,1948,0
20241226,100100,109727438,1948,1948,1948,1948,197
20241226,100000,109343682,1948,1948,1948,1948,566
20241226,095900,108241114,1948,1948,1948,1948,37
20241226,095800,108169038,1948,1948,1948,1948,0
20241226,095700,108169038,1948,1948,1948,1948,1583
20241226,095600,105085354,1948,1948,1948,1948,0
20241226,095500,105085354,1948,1948,1948,1948,1
20241226,095400,105083406,1945,1945,1945,1945,0
20241226,095300,105083406,1945,1945,1945,1945,0
20241226,095200,105083406,1945,1945,1945,1945,61
20241226,095100,104964761,1948,1946,1948,1946,16
20241226,095000,104933609,1948,1948,1948,1948,51
20241226,094900,104834261,1945,1945,1945,1945,0
20241226,094800,104834261,1945,1945,1945,1945,0
20241226,094700,104834261,1945,1948,1948,1945,444
20241226,094600,103969958,1949,1950,1950,1949,20
20241226,094500,103930974,1950,1950,1950,1950,10
20241226,094400,103911474,1949,1950,1950,1949,368
20241226,094300,103194240,1950,1950,1950,1948,50
20241226,094200,103096824,1950,1950,1950,1950,9
20241226,094100,103079274,1950,1948,1950,1948,992
20241226,094000,101145082,1948,1948,1948,1948,0
20241226,093900,101145082,1948,1953,1953,1948,10
20241226,093800,101125597,1953,1953,1953,1952,221
20241226,093700,100694004,1953,1953,1953,1953,1
20241226,093600,100692051,1953,1953,1953,1948,3
20241226,093500,100686197,1948,1950,1950,1948,2186
20241226,093400,96427605,1950,1950,1950,1950,0
20241226,093300,96427605,1950,1948,1950,1948,1557
20241226,093200,93392459,1948,1948,1948,1948,1
20241226,093100,93390511,1948,1947,1948,1947,263
20241226,093000,92878449,1947,1947,1947,1947,0
20241226,092900,92878449,1947,1945,1947,1944,17
20241226,092800,92845368,1948,1948,1948,1948,404
20241226,092700,92058376,1948,1944,1948,1944,21
20241226,092600,92017508,1948,1945,1948,1944,27
20241226,092500,91964983,1948,1945,1948,1945,643
20241226,092400,90712827,1945,1946,1946,1945,17
20241226,092300,90679752,1945,1945,1945,1945,193
20241226,092200,90304367,1945,1947,1948,1945,413
20241226,092100,89501055,1945,1945,1945,1945,15
20241226,092000,89471880,1944,1947,1947,1944,500
20241226,091900,88499377,1947,1947,1947,1945,743
20241226,091800,87053656,1949,1949,1949,1949,10
20241226,091700,87034166,1950,1949,1950,1949,2271
20241226,091600,82607537,1949,1978,1978,1904,21528
20241226,091500,41034487,1978,1959,1978,1959,946
20241226,091400,39180654,1875,1875,1875,1875,0
20241226,091300,39180654,1875,1979,1979,1875,13665
20241226,091200,12605693,1992,1992,1992,1992,0
20241226,091100,12605693,1992,1992,1992,1992,1
20241226,091000,12603701,1992,1991,1992,1991,3
20241226,090900,12597727,1991,1991,1991,1991,0
20241226,090800,12597727,1991,1991,1991,1991,0
20241226,090700,12597727,1991,1991,1991,1991,0
20241226,090600,12597727,1991,1976,1991,1976,110
20241226,090500,12380217,1991,1987,1991,1976,36
20241226,090400,12308684,1972,1985,1992,1972,5503
20241226,090300,1427222,1992,1992,1992,1992,1
20241226,090200,1425230,1985,1985,1985,1985,0
20241226,090100,1425230,1985,1985,1985,1985,437
20241226,090000,557785,1985,1985,1985,1985,281