KissMeData/049180/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193200,403925684,1957,1957,1957,1957,3572
20241227,193100,403925684,1957,1957,1957,1957,0
20241227,193000,403925684,1957,1957,1957,1957,0
20241227,192900,403925684,1957,1957,1957,1957,0
20241227,192800,403925684,1957,1957,1957,1957,0
20241227,192700,403925684,1957,1957,1957,1957,0
20241227,192600,403925684,1957,1957,1957,1957,0
20241227,192500,403925684,1957,1957,1957,1957,0
20241227,192400,403925684,1957,1957,1957,1957,0
20241227,192300,403925684,1957,1957,1957,1957,0
20241227,192200,403925684,1957,1957,1957,1957,0
20241227,192100,403925684,1957,1957,1957,1957,0
20241227,192000,403925684,1957,1957,1957,1957,0
20241227,191900,403925684,1957,1957,1957,1957,0
20241227,191800,403925684,1957,1957,1957,1957,0
20241227,191700,403925684,1957,1957,1957,1957,0
20241227,191600,403925684,1957,1957,1957,1957,0
20241227,191500,403925684,1957,1957,1957,1957,0
20241227,191400,403925684,1957,1957,1957,1957,0
20241227,191300,403925684,1957,1957,1957,1957,0
20241227,191200,403925684,1957,1957,1957,1957,0
20241227,191100,403925684,1957,1957,1957,1957,0
20241227,191000,403925684,1957,1957,1957,1957,0
20241227,190900,403925684,1957,1957,1957,1957,0
20241227,190800,403925684,1957,1957,1957,1957,0
20241227,190700,403925684,1957,1957,1957,1957,0
20241227,190600,403925684,1957,1957,1957,1957,0
20241227,190500,403925684,1957,1957,1957,1957,0
20241227,190400,403925684,1957,1957,1957,1957,0
20241227,190300,403925684,1957,1957,1957,1957,0
20241227,190200,403925684,1957,1957,1957,1957,3572
20241227,190100,403925684,1957,1957,1957,1957,0
20241227,190000,403925684,1957,1957,1957,1957,0
20241227,185900,403925684,1957,1957,1957,1957,0
20241227,185800,403925684,1957,1957,1957,1957,0
20241227,185700,403925684,1957,1957,1957,1957,0
20241227,185600,403925684,1957,1957,1957,1957,0
20241227,185500,403925684,1957,1957,1957,1957,0
20241227,185400,403925684,1957,1957,1957,1957,0
20241227,185300,403925684,1957,1957,1957,1957,0
20241227,185200,403925684,1957,1957,1957,1957,0
20241227,185100,403925684,1957,1957,1957,1957,0
20241227,185000,403925684,1957,1957,1957,1957,0
20241227,184900,403925684,1957,1957,1957,1957,0
20241227,184800,403925684,1957,1957,1957,1957,0
20241227,184700,403925684,1957,1957,1957,1957,0
20241227,184600,403925684,1957,1957,1957,1957,0
20241227,184500,403925684,1957,1957,1957,1957,0
20241227,184400,403925684,1957,1957,1957,1957,0
20241227,184300,403925684,1957,1957,1957,1957,0
20241227,184200,403925684,1957,1957,1957,1957,0
20241227,184100,403925684,1957,1957,1957,1957,0
20241227,184000,403925684,1957,1957,1957,1957,0
20241227,183900,403925684,1957,1957,1957,1957,0
20241227,183800,403925684,1957,1957,1957,1957,0
20241227,183700,403925684,1957,1957,1957,1957,0
20241227,183600,403925684,1957,1957,1957,1957,0
20241227,183500,403925684,1957,1957,1957,1957,0
20241227,183400,403925684,1957,1957,1957,1957,0
20241227,183300,403925684,1957,1957,1957,1957,0
20241227,183200,403925684,1957,1957,1957,1957,3572
20241227,183100,403925684,1957,1957,1957,1957,0
20241227,183000,403925684,1957,1957,1957,1957,0
20241227,182900,403925684,1957,1957,1957,1957,0
20241227,182800,403925684,1957,1957,1957,1957,0
20241227,182700,403925684,1957,1957,1957,1957,0
20241227,182600,403925684,1957,1957,1957,1957,0
20241227,182500,403925684,1957,1957,1957,1957,0
20241227,182400,403925684,1957,1957,1957,1957,0
20241227,182300,403925684,1957,1957,1957,1957,0
20241227,182200,403925684,1957,1957,1957,1957,0
20241227,182100,403925684,1957,1957,1957,1957,0
20241227,182000,403925684,1957,1957,1957,1957,0
20241227,181900,403925684,1957,1957,1957,1957,0
20241227,181800,403925684,1957,1957,1957,1957,0
20241227,181700,403925684,1957,1957,1957,1957,0
20241227,181600,403925684,1957,1957,1957,1957,0
20241227,181500,403925684,1957,1957,1957,1957,0
20241227,181400,403925684,1957,1957,1957,1957,0
20241227,181300,403925684,1957,1957,1957,1957,0
20241227,181200,403925684,1957,1957,1957,1957,0
20241227,181100,403925684,1957,1957,1957,1957,0
20241227,181000,403925684,1957,1957,1957,1957,0
20241227,180900,403925684,1957,1957,1957,1957,0
20241227,180800,403925684,1957,1957,1957,1957,0
20241227,180700,403925684,1957,1957,1957,1957,0
20241227,180600,403925684,1957,1957,1957,1957,0
20241227,180500,403925684,1957,1957,1957,1957,0
20241227,180400,403925684,1957,1957,1957,1957,0
20241227,180300,403925684,1957,1957,1957,1957,0
20241227,180200,403925684,1957,1957,1957,1957,3572
20241227,180100,403925684,1957,1957,1957,1957,0
20241227,180000,403925684,1957,1957,1957,1957,0
20241227,175900,403925684,1957,1957,1957,1957,0
20241227,175800,403925684,1957,1957,1957,1957,0
20241227,175700,403925684,1957,1957,1957,1957,0
20241227,175600,403925684,1957,1957,1957,1957,0
20241227,175500,403925684,1957,1957,1957,1957,0
20241227,175400,403925684,1957,1957,1957,1957,0
20241227,175300,403925684,1957,1957,1957,1957,0
20241227,175200,403925684,1957,1957,1957,1957,0
20241227,175100,403925684,1957,1957,1957,1957,0
20241227,175000,403925684,1957,1957,1957,1957,0
20241227,174900,403925684,1957,1957,1957,1957,0
20241227,174800,403925684,1957,1957,1957,1957,0
20241227,174700,403925684,1957,1957,1957,1957,0
20241227,174600,403925684,1957,1957,1957,1957,0
20241227,174500,403925684,1957,1957,1957,1957,0
20241227,174400,403925684,1957,1957,1957,1957,0
20241227,174300,403925684,1957,1957,1957,1957,0
20241227,174200,403925684,1957,1957,1957,1957,0
20241227,174100,403925684,1957,1957,1957,1957,0
20241227,174000,403925684,1957,1957,1957,1957,0
20241227,173900,403925684,1957,1957,1957,1957,0
20241227,173800,403925684,1957,1957,1957,1957,0
20241227,173700,403925684,1957,1957,1957,1957,0
20241227,173600,403925684,1957,1957,1957,1957,0
20241227,173500,403925684,1957,1957,1957,1957,0
20241227,173400,403925684,1957,1957,1957,1957,0
20241227,173300,403925684,1957,1957,1957,1957,0
20241227,173200,403925684,1957,1957,1957,1957,3572
20241227,173100,403925684,1957,1957,1957,1957,0
20241227,173000,403925684,1957,1957,1957,1957,0
20241227,172900,403925684,1957,1957,1957,1957,0
20241227,172800,403925684,1957,1957,1957,1957,0
20241227,172700,403925684,1957,1957,1957,1957,0
20241227,172600,403925684,1957,1957,1957,1957,0
20241227,172500,403925684,1957,1957,1957,1957,0
20241227,172400,403925684,1957,1957,1957,1957,0
20241227,172300,403925684,1957,1957,1957,1957,0
20241227,172200,403925684,1957,1957,1957,1957,0
20241227,172100,403925684,1957,1957,1957,1957,0
20241227,172000,403925684,1957,1957,1957,1957,0
20241227,171900,403925684,1957,1957,1957,1957,0
20241227,171800,403925684,1957,1957,1957,1957,0
20241227,171700,403925684,1957,1957,1957,1957,0
20241227,171600,403925684,1957,1957,1957,1957,0
20241227,171500,403925684,1957,1957,1957,1957,0
20241227,171400,403925684,1957,1957,1957,1957,0
20241227,171300,403925684,1957,1957,1957,1957,0
20241227,171200,403925684,1957,1957,1957,1957,0
20241227,171100,403925684,1957,1957,1957,1957,0
20241227,171000,403925684,1957,1957,1957,1957,0
20241227,170900,403925684,1957,1957,1957,1957,0
20241227,170800,403925684,1957,1957,1957,1957,0
20241227,170700,403925684,1957,1957,1957,1957,0
20241227,170600,403925684,1957,1957,1957,1957,0
20241227,170500,403925684,1957,1957,1957,1957,0
20241227,170400,403925684,1957,1957,1957,1957,0
20241227,170300,403925684,1957,1957,1957,1957,0
20241227,170200,403925684,1957,1957,1957,1957,3572
20241227,170100,403925684,1957,1957,1957,1957,0
20241227,170000,403925684,1957,1957,1957,1957,0
20241227,165900,403925684,1957,1957,1957,1957,0
20241227,165800,403925684,1957,1957,1957,1957,0
20241227,165700,403925684,1957,1957,1957,1957,0
20241227,165600,403925684,1957,1957,1957,1957,0
20241227,165500,403925684,1957,1957,1957,1957,0
20241227,165400,403925684,1957,1957,1957,1957,0
20241227,165300,403925684,1957,1957,1957,1957,0
20241227,165200,403925684,1957,1957,1957,1957,0
20241227,165100,403925684,1957,1957,1957,1957,0
20241227,165000,403925684,1957,1957,1957,1957,0
20241227,164900,403925684,1957,1957,1957,1957,0
20241227,164800,403925684,1957,1957,1957,1957,0
20241227,164700,403925684,1957,1957,1957,1957,0
20241227,164600,403925684,1957,1957,1957,1957,0
20241227,164500,403925684,1957,1957,1957,1957,0
20241227,164400,403925684,1957,1957,1957,1957,0
20241227,164300,403925684,1957,1957,1957,1957,0
20241227,164200,403925684,1957,1957,1957,1957,0
20241227,164100,403925684,1957,1957,1957,1957,0
20241227,164000,403925684,1957,1957,1957,1957,0
20241227,163900,403925684,1957,1957,1957,1957,0
20241227,163800,403925684,1957,1957,1957,1957,0
20241227,163700,403925684,1957,1957,1957,1957,0
20241227,163600,403925684,1957,1957,1957,1957,0
20241227,163500,403925684,1957,1957,1957,1957,0
20241227,163400,403925684,1957,1957,1957,1957,0
20241227,163300,403925684,1957,1957,1957,1957,0
20241227,163200,403925684,1957,1957,1957,1957,3572
20241227,163100,403925684,1957,1957,1957,1957,0
20241227,163000,403925684,1957,1957,1957,1957,0
20241227,162900,403925684,1957,1957,1957,1957,0
20241227,162800,403925684,1957,1957,1957,1957,0
20241227,162700,403925684,1957,1957,1957,1957,0
20241227,162600,403925684,1957,1957,1957,1957,0
20241227,162500,403925684,1957,1957,1957,1957,0
20241227,162400,403925684,1957,1957,1957,1957,0
20241227,162300,403925684,1957,1957,1957,1957,0
20241227,162200,403925684,1957,1957,1957,1957,0
20241227,162100,403925684,1957,1957,1957,1957,0
20241227,162000,403925684,1957,1957,1957,1957,0
20241227,161900,403925684,1957,1957,1957,1957,0
20241227,161800,403925684,1957,1957,1957,1957,0
20241227,161700,403925684,1957,1957,1957,1957,0
20241227,161600,403925684,1957,1957,1957,1957,0
20241227,161500,403925684,1957,1957,1957,1957,0
20241227,161400,403925684,1957,1957,1957,1957,0
20241227,161300,403925684,1957,1957,1957,1957,0
20241227,161200,403925684,1957,1957,1957,1957,0
20241227,161100,403925684,1957,1957,1957,1957,0
20241227,161000,403925684,1957,1957,1957,1957,0
20241227,160900,403925684,1957,1957,1957,1957,0
20241227,160800,403925684,1957,1957,1957,1957,0
20241227,160700,403925684,1957,1957,1957,1957,0
20241227,160600,403925684,1957,1957,1957,1957,0
20241227,160500,403925684,1957,1957,1957,1957,0
20241227,160400,403925684,1957,1957,1957,1957,0
20241227,160300,403925684,1957,1957,1957,1957,0
20241227,160200,403925684,1957,1957,1957,1957,3572
20241227,160100,403925684,1957,1957,1957,1957,0
20241227,160000,403925684,1957,1957,1957,1957,0
20241227,155900,403925684,1957,1957,1957,1957,0
20241227,155800,403925684,1957,1957,1957,1957,0
20241227,155700,403925684,1957,1957,1957,1957,0
20241227,155600,403925684,1957,1957,1957,1957,0
20241227,155500,403925684,1957,1957,1957,1957,0
20241227,155400,403925684,1957,1957,1957,1957,0
20241227,155300,403925684,1957,1957,1957,1957,0
20241227,155200,403925684,1957,1957,1957,1957,0
20241227,155100,403925684,1957,1957,1957,1957,0
20241227,155000,403925684,1957,1957,1957,1957,0
20241227,154900,403925684,1957,1957,1957,1957,0
20241227,154800,403925684,1957,1957,1957,1957,0
20241227,154700,403925684,1957,1957,1957,1957,0
20241227,154600,403925684,1957,1957,1957,1957,0
20241227,154500,403925684,1957,1957,1957,1957,0
20241227,154400,403925684,1957,1957,1957,1957,0
20241227,154300,403925684,1957,1957,1957,1957,0
20241227,154200,403925684,1957,1957,1957,1957,0
20241227,154100,403925684,1957,1957,1957,1957,0
20241227,154000,403925684,1957,1957,1957,1957,0
20241227,153900,403925684,1957,1957,1957,1957,0
20241227,153800,403925684,1957,1957,1957,1957,0
20241227,153700,403925684,1957,1957,1957,1957,0
20241227,153600,403925684,1957,1957,1957,1957,0
20241227,153500,403925684,1957,1957,1957,1957,0
20241227,153400,403925684,1957,1957,1957,1957,0
20241227,153300,403925684,1957,1957,1957,1957,0
20241227,153200,403925684,1957,1957,1957,1957,3572
20241227,153100,403925684,1957,1957,1957,1957,0
20241227,153000,403925684,1957,1957,1957,1957,3572
20241227,152900,396935280,1957,1957,1957,1957,0
20241227,152800,396935280,1957,1957,1957,1957,0
20241227,152700,396935280,1957,1957,1957,1957,0
20241227,152600,396935280,1957,1957,1957,1957,0
20241227,152500,396935280,1957,1957,1957,1957,0
20241227,152400,396935280,1957,1957,1957,1957,0
20241227,152300,396935280,1957,1957,1957,1957,0
20241227,152200,396935280,1957,1957,1957,1957,0
20241227,152100,396935280,1957,1957,1957,1957,0
20241227,152000,396935280,1957,1957,1957,1957,0
20241227,151900,396935280,1957,1957,1957,1957,1
20241227,151800,396933323,1960,1960,1968,1960,518
20241227,151700,395914215,1968,1957,1968,1957,54
20241227,151600,395808504,1968,1957,1968,1957,524
20241227,151500,394778933,1968,1968,1968,1968,171
20241227,151400,394442405,1968,1957,1968,1957,2
20241227,151300,394438480,1965,1965,1965,1965,101
20241227,151200,394240015,1954,1962,1965,1954,1244
20241227,151100,391800794,1961,1954,1961,1954,347
20241227,151000,391120698,1954,1954,1954,1954,1
20241227,150900,391118744,1960,1960,1960,1960,0
20241227,150800,391118744,1960,1960,1960,1960,1
20241227,150700,391116784,1954,1954,1954,1954,582
20241227,150600,389979556,1960,1960,1960,1960,380
20241227,150500,389234756,1954,1955,1955,1954,53
20241227,150400,389131160,1954,1954,1954,1954,0
20241227,150300,389131160,1954,1960,1960,1954,731
20241227,150200,387698406,1960,1960,1960,1960,1
20241227,150100,387696446,1960,1960,1960,1960,529
20241227,150000,386659606,1960,1960,1960,1960,700
20241227,145900,385287606,1957,1957,1957,1957,0
20241227,145800,385287606,1957,1957,1957,1957,0
20241227,145700,385287606,1957,1957,1957,1957,330
20241227,145600,384641796,1950,1953,1953,1950,605
20241227,145500,383461940,1955,1955,1955,1955,139
20241227,145400,383190195,1957,1957,1957,1957,80
20241227,145300,383033635,1955,1955,1955,1955,1
20241227,145200,383031680,1954,1954,1954,1954,0
20241227,145100,383031680,1954,1953,1954,1950,1211
20241227,145000,380667876,1961,1961,1961,1961,0
20241227,144900,380667876,1961,1961,1961,1961,0
20241227,144800,380667876,1961,1961,1961,1961,0
20241227,144700,380667876,1961,1961,1961,1961,1
20241227,144600,380665915,1953,1953,1953,1953,0
20241227,144500,380665915,1953,1953,1953,1953,40
20241227,144400,380587795,1954,1955,1955,1954,104
20241227,144300,380384577,1955,1956,1956,1955,329
20241227,144200,379741252,1956,1956,1956,1956,0
20241227,144100,379741252,1956,1957,1957,1956,860
20241227,144000,378058307,1965,1965,1965,1965,0
20241227,143900,378058307,1965,1965,1965,1965,0
20241227,143800,378058307,1965,1957,1965,1957,101
20241227,143700,377860642,1957,1957,1957,1957,420
20241227,143600,377038702,1965,1965,1965,1965,0
20241227,143500,377038702,1965,1965,1965,1965,0
20241227,143400,377038702,1965,1965,1965,1965,0
20241227,143300,377038702,1965,1965,1965,1965,1
20241227,143200,377036737,1957,1957,1957,1957,0
20241227,143100,377036737,1957,1957,1957,1957,0
20241227,143000,377036737,1957,1958,1958,1957,200
20241227,142900,376645152,1969,1969,1969,1969,0
20241227,142800,376645152,1969,1957,1969,1957,482
20241227,142700,375701866,1957,1957,1957,1957,76
20241227,142600,375553134,1969,1969,1969,1969,11
20241227,142500,375531475,1969,1969,1969,1969,185
20241227,142400,375167210,1969,1969,1969,1968,22
20241227,142300,375123902,1960,1963,1969,1960,665
20241227,142200,373818837,1964,1964,1964,1964,0
20241227,142100,373818837,1964,1964,1964,1964,1
20241227,142000,373816873,1964,1960,1964,1960,1188
20241227,141900,371487151,1961,1961,1961,1961,1030
20241227,141800,369467321,1961,1958,1961,1958,1430
20241227,141700,366663268,1958,1956,1958,1952,2451
20241227,141600,361866053,1956,1956,1956,1956,76
20241227,141500,361717397,1952,1952,1952,1952,0
20241227,141400,361717397,1952,1952,1952,1952,145
20241227,141300,361434357,1956,1956,1957,1956,499
20241227,141200,360458076,1956,1956,1956,1956,11
20241227,141100,360436560,1956,1956,1956,1956,700
20241227,141000,359067360,1956,1956,1956,1956,600
20241227,140900,357893760,1951,1952,1952,1951,879
20241227,140800,356178791,1951,1951,1951,1951,0
20241227,140700,356178791,1951,1951,1951,1951,100
20241227,140600,355983691,1956,1956,1956,1956,16
20241227,140500,355952395,1950,1950,1950,1950,425
20241227,140400,355123645,1955,1955,1955,1955,145
20241227,140300,354840170,1955,1955,1955,1955,602
20241227,140200,353663260,1955,1955,1955,1955,0
20241227,140100,353663260,1955,1955,1955,1955,0
20241227,140000,353663260,1955,1955,1955,1955,640
20241227,135900,352412060,1955,1955,1955,1955,9
20241227,135800,352394465,1956,1956,1956,1956,0
20241227,135700,352394465,1956,1956,1956,1956,100
20241227,135600,352198865,1956,1956,1956,1956,200
20241227,135500,351807665,1956,1956,1956,1956,1
20241227,135400,351805709,1949,1949,1949,1949,0
20241227,135300,351805709,1949,1949,1949,1949,169
20241227,135200,351476328,1949,1949,1949,1949,0
20241227,135100,351476328,1949,1949,1949,1949,0
20241227,135000,351476328,1949,1949,1949,1949,0
20241227,134900,351476328,1949,1949,1949,1949,0
20241227,134800,351476328,1949,1949,1949,1949,2
20241227,134700,351472430,1945,1946,1946,1945,459
20241227,134600,350579275,1946,1950,1950,1946,702
20241227,134500,349210383,1950,1951,1951,1950,1426
20241227,134400,346429623,1955,1955,1955,1955,52
20241227,134300,346327963,1957,1957,1957,1957,10
20241227,134200,346308393,1955,1955,1955,1955,74
20241227,134100,346163723,1955,1955,1955,1955,25
20241227,134000,346114848,1957,1957,1957,1957,100
20241227,133900,345919148,1957,1956,1957,1955,444
20241227,133800,345050485,1955,1955,1955,1955,100
20241227,133700,344854985,1957,1957,1957,1957,0
20241227,133600,344854985,1957,1957,1957,1957,0
20241227,133500,344854985,1957,1957,1957,1957,0
20241227,133400,344854985,1957,1957,1957,1957,1
20241227,133300,344853028,1951,1950,1951,1950,8549
20241227,133200,328178336,1949,1949,1949,1949,800
20241227,133100,326619136,1948,1948,1948,1948,4
20241227,133000,326611344,1945,1946,1946,1945,410
20241227,132900,325813486,1949,1946,1949,1946,8258
20241227,132800,309736713,1946,1949,1949,1946,1203
20241227,132700,307392375,1945,1945,1945,1945,0
20241227,132600,307392375,1945,1945,1945,1945,1003
20241227,132500,305441540,1944,1944,1944,1944,5
20241227,132400,305431820,1949,1949,1949,1949,0
20241227,132300,305431820,1949,1949,1949,1949,1237
20241227,132200,303020907,1949,1949,1949,1949,22
20241227,132100,302978029,1949,1949,1949,1949,0
20241227,132000,302978029,1949,1949,1949,1949,0
20241227,131900,302978029,1949,1949,1949,1949,80
20241227,131800,302822109,1949,1949,1949,1949,2
20241227,131700,302818211,1949,1949,1949,1949,1
20241227,131600,302816262,1940,1940,1940,1940,0
20241227,131500,302816262,1940,1940,1940,1940,1
20241227,131400,302814322,1940,1940,1940,1940,0
20241227,131300,302814322,1940,1940,1940,1940,80
20241227,131200,302659122,1940,1940,1940,1940,0
20241227,131100,302659122,1940,1940,1940,1940,0
20241227,131000,302659122,1940,1945,1945,1940,385
20241227,130900,301912172,1949,1949,1949,1949,0
20241227,130800,301912172,1949,1949,1949,1949,1
20241227,130700,301910223,1941,1941,1941,1941,1053
20241227,130600,299866350,1942,1942,1942,1942,0
20241227,130500,299866350,1942,1942,1942,1942,0
20241227,130400,299866350,1942,1942,1942,1942,0
20241227,130300,299866350,1942,1942,1942,1942,200
20241227,130200,299477950,1942,1942,1942,1942,0
20241227,130100,299477950,1942,1942,1942,1942,457
20241227,130000,298590456,1942,1942,1942,1942,0
20241227,125900,298590456,1942,1942,1942,1942,400
20241227,125800,297813656,1942,1942,1942,1942,300
20241227,125700,297231056,1942,1942,1942,1942,222
20241227,125600,296799932,1942,1942,1942,1942,0
20241227,125500,296799932,1942,1942,1942,1942,0
20241227,125400,296799932,1942,1942,1942,1942,0
20241227,125300,296799932,1942,1943,1943,1939,445
20241227,125200,295935490,1943,1943,1943,1943,0
20241227,125100,295935490,1943,1943,1943,1943,0
20241227,125000,295935490,1943,1943,1943,1943,0
20241227,124900,295935490,1943,1943,1943,1943,27
20241227,124800,295883029,1950,1950,1950,1950,0
20241227,124700,295883029,1950,1950,1950,1950,0
20241227,124600,295883029,1950,1950,1950,1950,0
20241227,124500,295883029,1950,1950,1950,1950,0
20241227,124400,295883029,1950,1950,1950,1950,43
20241227,124300,295799179,1950,1948,1950,1948,2345
20241227,124200,291228267,1948,1948,1948,1948,1
20241227,124100,291226319,1943,1943,1943,1943,0
20241227,124000,291226319,1943,1943,1943,1943,0
20241227,123900,291226319,1943,1943,1943,1943,0
20241227,123800,291226319,1943,1943,1943,1943,0
20241227,123700,291226319,1943,1948,1948,1943,572
20241227,123600,290114913,1948,1948,1948,1948,0
20241227,123500,290114913,1948,1948,1948,1948,0
20241227,123400,290114913,1948,1948,1948,1948,0
20241227,123300,290114913,1948,1948,1948,1948,0
20241227,123200,290114913,1948,1948,1948,1948,0
20241227,123100,290114913,1948,1948,1948,1948,1
20241227,123000,290112965,1950,1950,1950,1942,77
20241227,122900,289963415,1950,1950,1951,1950,22
20241227,122800,289920495,1941,1947,1951,1941,1024
20241227,122700,287923915,1939,1939,1939,1939,1000
20241227,122600,285984915,1939,1939,1939,1939,1000
20241227,122500,284045915,1937,1937,1937,1937,0
20241227,122400,284045915,1937,1937,1937,1937,26
20241227,122300,283995553,1937,1937,1937,1937,11
20241227,122200,283974246,1937,1937,1937,1937,0
20241227,122100,283974246,1937,1937,1937,1937,10
20241227,122000,283954876,1936,1936,1936,1936,102
20241227,121900,283757404,1936,1936,1936,1936,4
20241227,121800,283749660,1950,1950,1950,1950,10
20241227,121700,283730160,1936,1935,1936,1935,5913
20241227,121600,272282628,1934,1934,1934,1934,267
20241227,121500,271766250,1933,1933,1933,1933,5
20241227,121400,271756585,1934,1934,1934,1934,1712
20241227,121300,268445577,1936,1936,1936,1934,1706
20241227,121200,265142771,1934,1934,1934,1934,0
20241227,121100,265142771,1934,1934,1934,1934,181
20241227,121000,264792717,1936,1936,1936,1936,0
20241227,120900,264792717,1936,1936,1936,1935,1016
20241227,120800,262825863,1936,1936,1936,1936,669
20241227,120700,261530679,1936,1936,1936,1936,31
20241227,120600,261470663,1936,1936,1936,1936,0
20241227,120500,261470663,1936,1938,1938,1936,2886
20241227,120400,255879870,1939,1939,1939,1939,114
20241227,120300,255658824,1939,1939,1939,1939,82
20241227,120200,255499826,1939,1939,1939,1939,4
20241227,120100,255492070,1940,1941,1941,1940,953
20241227,120000,253643241,1945,1946,1946,1945,985
20241227,115900,251726807,1946,1946,1946,1946,0
20241227,115800,251726807,1946,1946,1946,1946,1
20241227,115700,251724861,1946,1947,1954,1946,393
20241227,115600,250956954,1946,1946,1946,1946,0
20241227,115500,250956954,1946,1946,1946,1946,0
20241227,115400,250956954,1946,1946,1946,1946,30
20241227,115300,250898574,1946,1946,1946,1946,0
20241227,115200,250898574,1946,1946,1946,1946,0
20241227,115100,250898574,1946,1946,1946,1946,0
20241227,115000,250898574,1946,1946,1946,1946,353
20241227,114900,250211636,1945,1945,1945,1945,0
20241227,114800,250211636,1945,1945,1945,1945,0
20241227,114700,250211636,1945,1945,1945,1945,332
20241227,114600,249565896,1945,1945,1945,1945,0
20241227,114500,249565896,1945,1946,1946,1945,307
20241227,114400,248968733,1944,1944,1944,1944,94
20241227,114300,248785997,1943,1943,1943,1943,25
20241227,114200,248737422,1943,1943,1943,1943,0
20241227,114100,248737422,1943,1943,1943,1943,100
20241227,114000,248543122,1940,1940,1940,1940,7
20241227,113900,248529542,1940,1940,1940,1940,0
20241227,113800,248529542,1940,1940,1940,1940,990
20241227,113700,246608942,1938,1938,1938,1938,350
20241227,113600,245930642,1943,1943,1943,1943,1
20241227,113500,245928699,1937,1937,1937,1937,0
20241227,113400,245928699,1937,1942,1944,1937,1300
20241227,113300,243409277,1942,1944,1944,1942,1352
20241227,113200,240782799,1946,1957,1957,1945,289
20241227,113100,240218284,1957,1957,1957,1957,0
20241227,113000,240218284,1957,1957,1957,1957,20
20241227,112900,240179144,1957,1957,1957,1957,90
20241227,112800,240003014,1957,1958,1958,1957,605
20241227,112700,238818624,1958,1942,1958,1942,2
20241227,112600,238814724,1943,1943,1944,1943,2493
20241227,112500,233968691,1946,1946,1946,1946,0
20241227,112400,233968691,1946,1943,1946,1942,380
20241227,112300,233230444,1958,1958,1958,1958,1
20241227,112200,233228486,1944,1944,1944,1944,55
20241227,112100,233121566,1944,1944,1944,1944,225
20241227,112000,232684166,1949,1949,1949,1949,150
20241227,111900,232391816,1950,1950,1950,1950,55
20241227,111800,232284566,1950,1950,1950,1950,18
20241227,111700,232249466,1960,1960,1960,1960,0
20241227,111600,232249466,1960,1944,1960,1943,357
20241227,111500,231553740,1945,1944,1945,1944,250
20241227,111400,231067540,1943,1943,1943,1943,0
20241227,111300,231067540,1943,1943,1943,1943,114
20241227,111200,230846038,1942,1938,1942,1938,5167
20241227,111100,220832340,1938,1938,1938,1938,1
20241227,111000,220830402,1944,1944,1944,1944,1
20241227,110900,220828458,1938,1938,1938,1938,628
20241227,110800,219611394,1945,1945,1945,1945,0
20241227,110700,219611394,1945,1945,1945,1945,0
20241227,110600,219611394,1945,1945,1945,1945,0
20241227,110500,219611394,1945,1945,1945,1945,0
20241227,110400,219611394,1945,1944,1945,1937,3954
20241227,110300,211936696,1945,1945,1945,1945,1
20241227,110200,211934751,1945,1947,1947,1945,828
20241227,110100,210323862,1947,1947,1947,1947,0
20241227,110000,210323862,1947,1947,1947,1947,178
20241227,105900,209977296,1946,1946,1946,1946,0
20241227,105800,209977296,1946,1948,1948,1946,1033
20241227,105700,207966195,1947,1946,1947,1946,30
20241227,105600,207907800,1945,1945,1945,1945,0
20241227,105500,207907800,1945,1951,1951,1945,3865
20241227,105400,200381349,1951,1951,1951,1951,0
20241227,105300,200381349,1951,1951,1951,1951,316
20241227,105200,199764833,1951,1951,1951,1951,0
20241227,105100,199764833,1951,1951,1951,1951,0
20241227,105000,199764833,1951,1951,1951,1951,0
20241227,104900,199764833,1951,1951,1951,1951,0
20241227,104800,199764833,1951,1951,1951,1951,956
20241227,104700,197899677,1951,1961,1961,1951,868
20241227,104600,196206009,1961,1961,1961,1961,1
20241227,104500,196204048,1961,1961,1961,1961,0
20241227,104400,196204048,1961,1961,1961,1961,200
20241227,104300,195811848,1961,1961,1961,1961,202
20241227,104200,195415726,1950,1955,1955,1950,1799
20241227,104100,191902726,1951,1951,1951,1951,569
20241227,104000,190792607,1955,1955,1955,1955,500
20241227,103900,189815107,1960,1962,1962,1960,2704
20241227,103800,184513242,1962,1962,1962,1962,0
20241227,103700,184513242,1962,1962,1962,1962,0
20241227,103600,184513242,1962,1962,1962,1962,0
20241227,103500,184513242,1962,1962,1962,1962,470
20241227,103400,183591102,1975,1975,1975,1975,0
20241227,103300,183591102,1975,1975,1975,1975,0
20241227,103200,183591102,1975,1962,1975,1960,1001
20241227,103100,181627407,1960,1960,1960,1960,0
20241227,103000,181627407,1960,1960,1960,1960,250
20241227,102900,181137407,1951,1952,1952,1950,35056
20241227,102800,112743337,1953,1956,1956,1953,3037
20241227,102700,106808548,1961,1973,1973,1960,3284
20241227,102600,100356483,1973,1972,1973,1972,1996
20241227,102500,96418625,1967,1967,1967,1967,0
20241227,102400,96418625,1967,1967,1967,1967,0
20241227,102300,96418625,1967,1967,1967,1967,0
20241227,102200,96418625,1967,1973,1973,1967,1829
20241227,102100,92819490,1976,1976,1976,1976,0
20241227,102000,92819490,1976,1976,1976,1976,4
20241227,101900,92811586,1976,1976,1976,1976,0
20241227,101800,92811586,1976,1976,1976,1976,100
20241227,101700,92613986,1976,1976,1976,1976,0
20241227,101600,92613986,1976,1976,1976,1976,3
20241227,101500,92608058,1976,1976,1976,1976,0
20241227,101400,92608058,1976,1975,1976,1975,3
20241227,101300,92602131,1977,1976,1977,1976,2
20241227,101200,92598178,1977,1977,1977,1977,1
20241227,101100,92596201,1977,1975,1977,1975,357
20241227,101000,91891124,1971,1971,1971,1971,107
20241227,100900,91680227,1967,1969,1970,1967,1955
20241227,100800,87832425,1968,1968,1968,1968,4967
20241227,100700,78057369,1960,1967,1967,1960,1000
20241227,100600,76093869,1968,1967,1968,1967,93
20241227,100500,75910934,1967,1967,1967,1967,2
20241227,100400,75907000,1954,1954,1954,1954,0
20241227,100300,75907000,1954,1954,1954,1954,603
20241227,100200,74728738,1965,1955,1965,1955,355
20241227,100100,74034663,1966,1966,1966,1966,1
20241227,100000,74032697,1968,1968,1968,1968,0
20241227,095900,74032697,1968,1968,1968,1968,300
20241227,095800,73442297,1968,1968,1968,1968,0
20241227,095700,73442297,1968,1968,1968,1968,0
20241227,095600,73442297,1968,1968,1968,1968,12
20241227,095500,73418681,1968,1968,1968,1968,16
20241227,095400,73387193,1968,1968,1968,1968,0
20241227,095300,73387193,1968,1968,1968,1968,0
20241227,095200,73387193,1968,1968,1968,1968,0
20241227,095100,73387193,1968,1968,1968,1968,0
20241227,095000,73387193,1968,1968,1968,1968,0
20241227,094900,73387193,1968,1968,1968,1968,10
20241227,094800,73367513,1968,1968,1968,1968,4
20241227,094700,73359641,1965,1965,1965,1965,395
20241227,094600,72583466,1965,1965,1965,1965,1
20241227,094500,72581501,1960,1960,1960,1960,0
20241227,094400,72581501,1960,1965,1965,1960,5
20241227,094300,72571686,1965,1965,1965,1965,0
20241227,094200,72571686,1965,1965,1965,1965,53
20241227,094100,72467541,1969,1969,1969,1951,1709
20241227,094000,69127858,1965,1965,1965,1965,77
20241227,093900,68976553,1965,1970,1970,1958,389
20241227,093800,68214151,1965,1970,1970,1965,499
20241227,093700,67233086,1970,1967,1970,1967,151
20241227,093600,66936056,1966,1965,1966,1965,635
20241227,093500,65688251,1965,1966,1966,1965,1121
20241227,093400,63484476,1966,1966,1966,1966,410
20241227,093300,62678416,1966,1966,1966,1966,0
20241227,093200,62678416,1966,1955,1966,1955,183
20241227,093100,62319520,1955,1955,1955,1955,0
20241227,093000,62319520,1955,1955,1955,1955,0
20241227,092900,62319520,1955,1966,1966,1955,33
20241227,092800,62254972,1965,1965,1965,1965,334
20241227,092700,61598662,1964,1964,1964,1964,70
20241227,092600,61461182,1955,1959,1959,1955,1001
20241227,092500,59504219,1959,1964,1964,1959,268
20241227,092400,58979162,1964,1966,1966,1964,356
20241227,092300,58279278,1959,1959,1959,1959,0
20241227,092200,58279278,1959,1957,1959,1957,1152
20241227,092100,56024140,1957,1959,1959,1957,3018
20241227,092000,50113994,1958,1963,1963,1958,4407
20241227,091900,41473664,1978,1978,1978,1978,101
20241227,091800,41273886,1979,1979,1979,1979,336
20241227,091700,40608942,1962,1962,1962,1962,104
20241227,091600,40404894,1970,1980,1980,1970,105
20241227,091500,40197994,1980,1979,1980,1962,1526
20241227,091400,37196636,1980,1965,1980,1965,30
20241227,091300,37137536,1965,1965,1965,1965,30
20241227,091200,37078586,1965,1956,1965,1955,503
20241227,091100,36093953,1956,1987,1987,1956,128
20241227,091000,35841084,1987,1952,1987,1952,360
20241227,090900,35132064,1951,1951,1951,1951,2433
20241227,090800,30385281,1945,1945,1945,1941,6318
20241227,090700,18102143,1945,1945,1945,1945,1365
20241227,090600,15447218,1949,1963,1963,1949,1811
20241227,090500,11913640,1963,1993,1994,1951,2873
20241227,090400,6232935,1996,1990,1996,1990,58
20241227,090300,6117347,1990,1987,1991,1987,2073
20241227,090200,1993020,1986,1986,1986,1986,5
20241227,090100,1983090,1990,1990,1990,1990,0
20241227,090000,1983090,1990,1950,1990,1950,1014