KissMeData/130740/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,202100,51246117,1930,1930,1930,1930,1513
20241230,202000,51246117,1930,1930,1930,1930,0
20241230,201900,51246117,1930,1930,1930,1930,0
20241230,201800,51246117,1930,1930,1930,1930,0
20241230,201700,51246117,1930,1930,1930,1930,0
20241230,201600,51246117,1930,1930,1930,1930,0
20241230,201500,51246117,1930,1930,1930,1930,0
20241230,201400,51246117,1930,1930,1930,1930,0
20241230,201300,51246117,1930,1930,1930,1930,0
20241230,201200,51246117,1930,1930,1930,1930,0
20241230,201100,51246117,1930,1930,1930,1930,0
20241230,201000,51246117,1930,1930,1930,1930,0
20241230,200900,51246117,1930,1930,1930,1930,0
20241230,200800,51246117,1930,1930,1930,1930,0
20241230,200700,51246117,1930,1930,1930,1930,0
20241230,200600,51246117,1930,1930,1930,1930,0
20241230,200500,51246117,1930,1930,1930,1930,0
20241230,200400,51246117,1930,1930,1930,1930,0
20241230,200300,51246117,1930,1930,1930,1930,0
20241230,200200,51246117,1930,1930,1930,1930,0
20241230,200100,51246117,1930,1930,1930,1930,0
20241230,200000,51246117,1930,1930,1930,1930,0
20241230,195900,51246117,1930,1930,1930,1930,0
20241230,195800,51246117,1930,1930,1930,1930,0
20241230,195700,51246117,1930,1930,1930,1930,0
20241230,195600,51246117,1930,1930,1930,1930,0
20241230,195500,51246117,1930,1930,1930,1930,0
20241230,195400,51246117,1930,1930,1930,1930,0
20241230,195300,51246117,1930,1930,1930,1930,0
20241230,195200,51246117,1930,1930,1930,1930,0
20241230,195100,51246117,1930,1930,1930,1930,1513
20241230,195000,51246117,1930,1930,1930,1930,0
20241230,194900,51246117,1930,1930,1930,1930,0
20241230,194800,51246117,1930,1930,1930,1930,0
20241230,194700,51246117,1930,1930,1930,1930,0
20241230,194600,51246117,1930,1930,1930,1930,0
20241230,194500,51246117,1930,1930,1930,1930,0
20241230,194400,51246117,1930,1930,1930,1930,0
20241230,194300,51246117,1930,1930,1930,1930,0
20241230,194200,51246117,1930,1930,1930,1930,0
20241230,194100,51246117,1930,1930,1930,1930,0
20241230,194000,51246117,1930,1930,1930,1930,0
20241230,193900,51246117,1930,1930,1930,1930,0
20241230,193800,51246117,1930,1930,1930,1930,0
20241230,193700,51246117,1930,1930,1930,1930,0
20241230,193600,51246117,1930,1930,1930,1930,0
20241230,193500,51246117,1930,1930,1930,1930,0
20241230,193400,51246117,1930,1930,1930,1930,0
20241230,193300,51246117,1930,1930,1930,1930,0
20241230,193200,51246117,1930,1930,1930,1930,0
20241230,193100,51246117,1930,1930,1930,1930,0
20241230,193000,51246117,1930,1930,1930,1930,0
20241230,192900,51246117,1930,1930,1930,1930,0
20241230,192800,51246117,1930,1930,1930,1930,0
20241230,192700,51246117,1930,1930,1930,1930,0
20241230,192600,51246117,1930,1930,1930,1930,0
20241230,192500,51246117,1930,1930,1930,1930,0
20241230,192400,51246117,1930,1930,1930,1930,0
20241230,192300,51246117,1930,1930,1930,1930,0
20241230,192200,51246117,1930,1930,1930,1930,0
20241230,192100,51246117,1930,1930,1930,1930,1513
20241230,192000,51246117,1930,1930,1930,1930,0
20241230,191900,51246117,1930,1930,1930,1930,0
20241230,191800,51246117,1930,1930,1930,1930,0
20241230,191700,51246117,1930,1930,1930,1930,0
20241230,191600,51246117,1930,1930,1930,1930,0
20241230,191500,51246117,1930,1930,1930,1930,0
20241230,191400,51246117,1930,1930,1930,1930,0
20241230,191300,51246117,1930,1930,1930,1930,0
20241230,191200,51246117,1930,1930,1930,1930,0
20241230,191100,51246117,1930,1930,1930,1930,0
20241230,191000,51246117,1930,1930,1930,1930,0
20241230,190900,51246117,1930,1930,1930,1930,0
20241230,190800,51246117,1930,1930,1930,1930,0
20241230,190700,51246117,1930,1930,1930,1930,0
20241230,190600,51246117,1930,1930,1930,1930,0
20241230,190500,51246117,1930,1930,1930,1930,0
20241230,190400,51246117,1930,1930,1930,1930,0
20241230,190300,51246117,1930,1930,1930,1930,0
20241230,190200,51246117,1930,1930,1930,1930,0
20241230,190100,51246117,1930,1930,1930,1930,0
20241230,190000,51246117,1930,1930,1930,1930,0
20241230,185900,51246117,1930,1930,1930,1930,0
20241230,185800,51246117,1930,1930,1930,1930,0
20241230,185700,51246117,1930,1930,1930,1930,0
20241230,185600,51246117,1930,1930,1930,1930,0
20241230,185500,51246117,1930,1930,1930,1930,0
20241230,185400,51246117,1930,1930,1930,1930,0
20241230,185300,51246117,1930,1930,1930,1930,0
20241230,185200,51246117,1930,1930,1930,1930,0
20241230,185100,51246117,1930,1930,1930,1930,1513
20241230,185000,51246117,1930,1930,1930,1930,0
20241230,184900,51246117,1930,1930,1930,1930,0
20241230,184800,51246117,1930,1930,1930,1930,0
20241230,184700,51246117,1930,1930,1930,1930,0
20241230,184600,51246117,1930,1930,1930,1930,0
20241230,184500,51246117,1930,1930,1930,1930,0
20241230,184400,51246117,1930,1930,1930,1930,0
20241230,184300,51246117,1930,1930,1930,1930,0
20241230,184200,51246117,1930,1930,1930,1930,0
20241230,184100,51246117,1930,1930,1930,1930,0
20241230,184000,51246117,1930,1930,1930,1930,0
20241230,183900,51246117,1930,1930,1930,1930,0
20241230,183800,51246117,1930,1930,1930,1930,0
20241230,183700,51246117,1930,1930,1930,1930,0
20241230,183600,51246117,1930,1930,1930,1930,0
20241230,183500,51246117,1930,1930,1930,1930,0
20241230,183400,51246117,1930,1930,1930,1930,0
20241230,183300,51246117,1930,1930,1930,1930,0
20241230,183200,51246117,1930,1930,1930,1930,0
20241230,183100,51246117,1930,1930,1930,1930,0
20241230,183000,51246117,1930,1930,1930,1930,0
20241230,182900,51246117,1930,1930,1930,1930,0
20241230,182800,51246117,1930,1930,1930,1930,0
20241230,182700,51246117,1930,1930,1930,1930,0
20241230,182600,51246117,1930,1930,1930,1930,0
20241230,182500,51246117,1930,1930,1930,1930,0
20241230,182400,51246117,1930,1930,1930,1930,0
20241230,182300,51246117,1930,1930,1930,1930,0
20241230,182200,51246117,1930,1930,1930,1930,0
20241230,182100,51246117,1930,1930,1930,1930,1513
20241230,182000,51246117,1930,1930,1930,1930,0
20241230,181900,51246117,1930,1930,1930,1930,0
20241230,181800,51246117,1930,1930,1930,1930,0
20241230,181700,51246117,1930,1930,1930,1930,0
20241230,181600,51246117,1930,1930,1930,1930,0
20241230,181500,51246117,1930,1930,1930,1930,0
20241230,181400,51246117,1930,1930,1930,1930,0
20241230,181300,51246117,1930,1930,1930,1930,0
20241230,181200,51246117,1930,1930,1930,1930,0
20241230,181100,51246117,1930,1930,1930,1930,0
20241230,181000,51246117,1930,1930,1930,1930,0
20241230,180900,51246117,1930,1930,1930,1930,0
20241230,180800,51246117,1930,1930,1930,1930,0
20241230,180700,51246117,1930,1930,1930,1930,0
20241230,180600,51246117,1930,1930,1930,1930,0
20241230,180500,51246117,1930,1930,1930,1930,0
20241230,180400,51246117,1930,1930,1930,1930,0
20241230,180300,51246117,1930,1930,1930,1930,0
20241230,180200,51246117,1930,1930,1930,1930,0
20241230,180100,51246117,1930,1930,1930,1930,0
20241230,180000,51246117,1930,1930,1930,1930,0
20241230,175900,51246117,1930,1930,1930,1930,0
20241230,175800,51246117,1930,1930,1930,1930,0
20241230,175700,51246117,1930,1930,1930,1930,0
20241230,175600,51246117,1930,1930,1930,1930,0
20241230,175500,51246117,1930,1930,1930,1930,0
20241230,175400,51246117,1930,1930,1930,1930,0
20241230,175300,51246117,1930,1930,1930,1930,0
20241230,175200,51246117,1930,1930,1930,1930,0
20241230,175100,51246117,1930,1930,1930,1930,1513
20241230,175000,51246117,1930,1930,1930,1930,0
20241230,174900,51246117,1930,1930,1930,1930,0
20241230,174800,51246117,1930,1930,1930,1930,0
20241230,174700,51246117,1930,1930,1930,1930,0
20241230,174600,51246117,1930,1930,1930,1930,0
20241230,174500,51246117,1930,1930,1930,1930,0
20241230,174400,51246117,1930,1930,1930,1930,0
20241230,174300,51246117,1930,1930,1930,1930,0
20241230,174200,51246117,1930,1930,1930,1930,0
20241230,174100,51246117,1930,1930,1930,1930,0
20241230,174000,51246117,1930,1930,1930,1930,0
20241230,173900,51246117,1930,1930,1930,1930,0
20241230,173800,51246117,1930,1930,1930,1930,0
20241230,173700,51246117,1930,1930,1930,1930,0
20241230,173600,51246117,1930,1930,1930,1930,0
20241230,173500,51246117,1930,1930,1930,1930,0
20241230,173400,51246117,1930,1930,1930,1930,0
20241230,173300,51246117,1930,1930,1930,1930,0
20241230,173200,51246117,1930,1930,1930,1930,0
20241230,173100,51246117,1930,1930,1930,1930,0
20241230,173000,51246117,1930,1930,1930,1930,0
20241230,172900,51246117,1930,1930,1930,1930,0
20241230,172800,51246117,1930,1930,1930,1930,0
20241230,172700,51246117,1930,1930,1930,1930,0
20241230,172600,51246117,1930,1930,1930,1930,0
20241230,172500,51246117,1930,1930,1930,1930,0
20241230,172400,51246117,1930,1930,1930,1930,0
20241230,172300,51246117,1930,1930,1930,1930,0
20241230,172200,51246117,1930,1930,1930,1930,0
20241230,172100,51246117,1930,1930,1930,1930,1513
20241230,172000,51246117,1930,1930,1930,1930,0
20241230,171900,51246117,1930,1930,1930,1930,0
20241230,171800,51246117,1930,1930,1930,1930,0
20241230,171700,51246117,1930,1930,1930,1930,0
20241230,171600,51246117,1930,1930,1930,1930,0
20241230,171500,51246117,1930,1930,1930,1930,0
20241230,171400,51246117,1930,1930,1930,1930,0
20241230,171300,51246117,1930,1930,1930,1930,0
20241230,171200,51246117,1930,1930,1930,1930,0
20241230,171100,51246117,1930,1930,1930,1930,0
20241230,171000,51246117,1930,1930,1930,1930,0
20241230,170900,51246117,1930,1930,1930,1930,0
20241230,170800,51246117,1930,1930,1930,1930,0
20241230,170700,51246117,1930,1930,1930,1930,0
20241230,170600,51246117,1930,1930,1930,1930,0
20241230,170500,51246117,1930,1930,1930,1930,0
20241230,170400,51246117,1930,1930,1930,1930,0
20241230,170300,51246117,1930,1930,1930,1930,0
20241230,170200,51246117,1930,1930,1930,1930,0
20241230,170100,51246117,1930,1930,1930,1930,0
20241230,170000,51246117,1930,1930,1930,1930,0
20241230,165900,51246117,1930,1930,1930,1930,0
20241230,165800,51246117,1930,1930,1930,1930,0
20241230,165700,51246117,1930,1930,1930,1930,0
20241230,165600,51246117,1930,1930,1930,1930,0
20241230,165500,51246117,1930,1930,1930,1930,0
20241230,165400,51246117,1930,1930,1930,1930,0
20241230,165300,51246117,1930,1930,1930,1930,0
20241230,165200,51246117,1930,1930,1930,1930,0
20241230,165100,51246117,1930,1930,1930,1930,1513
20241230,165000,51246117,1930,1930,1930,1930,0
20241230,164900,51246117,1930,1930,1930,1930,0
20241230,164800,51246117,1930,1930,1930,1930,0
20241230,164700,51246117,1930,1930,1930,1930,0
20241230,164600,51246117,1930,1930,1930,1930,0
20241230,164500,51246117,1930,1930,1930,1930,0
20241230,164400,51246117,1930,1930,1930,1930,0
20241230,164300,51246117,1930,1930,1930,1930,0
20241230,164200,51246117,1930,1930,1930,1930,0
20241230,164100,51246117,1930,1930,1930,1930,0
20241230,164000,51246117,1930,1930,1930,1930,0
20241230,163900,51246117,1930,1930,1930,1930,0
20241230,163800,51246117,1930,1930,1930,1930,0
20241230,163700,51246117,1930,1930,1930,1930,0
20241230,163600,51246117,1930,1930,1930,1930,0
20241230,163500,51246117,1930,1930,1930,1930,0
20241230,163400,51246117,1930,1930,1930,1930,0
20241230,163300,51246117,1930,1930,1930,1930,0
20241230,163200,51246117,1930,1930,1930,1930,0
20241230,163100,51246117,1930,1930,1930,1930,0
20241230,163000,51246117,1930,1930,1930,1930,0
20241230,162900,51246117,1930,1930,1930,1930,0
20241230,162800,51246117,1930,1930,1930,1930,0
20241230,162700,51246117,1930,1930,1930,1930,0
20241230,162600,51246117,1930,1930,1930,1930,0
20241230,162500,51246117,1930,1930,1930,1930,0
20241230,162400,51246117,1930,1930,1930,1930,0
20241230,162300,51246117,1930,1930,1930,1930,0
20241230,162200,51246117,1930,1930,1930,1930,0
20241230,162100,51246117,1930,1930,1930,1930,1513
20241230,162000,51246117,1930,1930,1930,1930,0
20241230,161900,51246117,1930,1930,1930,1930,0
20241230,161800,51246117,1930,1930,1930,1930,0
20241230,161700,51246117,1930,1930,1930,1930,0
20241230,161600,51246117,1930,1930,1930,1930,0
20241230,161500,51246117,1930,1930,1930,1930,0
20241230,161400,51246117,1930,1930,1930,1930,0
20241230,161300,51246117,1930,1930,1930,1930,0
20241230,161200,51246117,1930,1930,1930,1930,0
20241230,161100,51246117,1930,1930,1930,1930,0
20241230,161000,51246117,1930,1930,1930,1930,0
20241230,160900,51246117,1930,1930,1930,1930,0
20241230,160800,51246117,1930,1930,1930,1930,0
20241230,160700,51246117,1930,1930,1930,1930,0
20241230,160600,51246117,1930,1930,1930,1930,0
20241230,160500,51246117,1930,1930,1930,1930,0
20241230,160400,51246117,1930,1930,1930,1930,0
20241230,160300,51246117,1930,1930,1930,1930,0
20241230,160200,51246117,1930,1930,1930,1930,0
20241230,160100,51246117,1930,1930,1930,1930,0
20241230,160000,51246117,1930,1930,1930,1930,0
20241230,155900,51246117,1930,1930,1930,1930,0
20241230,155800,51246117,1930,1930,1930,1930,0
20241230,155700,51246117,1930,1930,1930,1930,0
20241230,155600,51246117,1930,1930,1930,1930,0
20241230,155500,51246117,1930,1930,1930,1930,0
20241230,155400,51246117,1930,1930,1930,1930,0
20241230,155300,51246117,1930,1930,1930,1930,0
20241230,155200,51246117,1930,1930,1930,1930,0
20241230,155100,51246117,1930,1930,1930,1930,1513
20241230,155000,51246117,1930,1930,1930,1930,0
20241230,154900,51246117,1930,1930,1930,1930,0
20241230,154800,51246117,1930,1930,1930,1930,0
20241230,154700,51246117,1930,1930,1930,1930,0
20241230,154600,51246117,1930,1930,1930,1930,0
20241230,154500,51246117,1930,1930,1930,1930,0
20241230,154400,51246117,1930,1930,1930,1930,0
20241230,154300,51246117,1930,1930,1930,1930,0
20241230,154200,51246117,1930,1930,1930,1930,0
20241230,154100,51246117,1930,1930,1930,1930,0
20241230,154000,51246117,1930,1930,1930,1930,0
20241230,153900,51246117,1930,1930,1930,1930,0
20241230,153800,51246117,1930,1930,1930,1930,0
20241230,153700,51246117,1930,1930,1930,1930,0
20241230,153600,51246117,1930,1930,1930,1930,0
20241230,153500,51246117,1930,1930,1930,1930,0
20241230,153400,51246117,1930,1930,1930,1930,0
20241230,153300,51246117,1930,1930,1930,1930,0
20241230,153200,51246117,1930,1930,1930,1930,0
20241230,153100,51246117,1930,1930,1930,1930,0
20241230,153000,51246117,1930,1930,1930,1930,1513
20241230,152900,48326027,1931,1931,1931,1931,0
20241230,152800,48326027,1931,1931,1931,1931,0
20241230,152700,48326027,1931,1931,1931,1931,0
20241230,152600,48326027,1931,1931,1931,1931,0
20241230,152500,48326027,1931,1931,1931,1931,0
20241230,152400,48326027,1931,1931,1931,1931,0
20241230,152300,48326027,1931,1931,1931,1931,0
20241230,152200,48326027,1931,1931,1931,1931,0
20241230,152100,48326027,1931,1931,1931,1931,0
20241230,152000,48326027,1931,1931,1931,1931,0
20241230,151900,48326027,1931,1931,1931,1931,0
20241230,151800,48326027,1931,1931,1931,1931,30
20241230,151700,48268097,1931,1931,1931,1931,1
20241230,151600,48266166,1931,1931,1931,1931,20
20241230,151500,48227546,1931,1935,1935,1931,8
20241230,151400,48212085,1938,1938,1938,1938,0
20241230,151300,48212085,1938,1939,1939,1938,4
20241230,151200,48204331,1940,1940,1940,1940,0
20241230,151100,48204331,1940,1940,1940,1940,0
20241230,151000,48204331,1940,1940,1940,1940,0
20241230,150900,48204331,1940,1940,1940,1940,0
20241230,150800,48204331,1940,1940,1940,1940,0
20241230,150700,48204331,1940,1940,1940,1940,0
20241230,150600,48204331,1940,1940,1940,1940,0
20241230,150500,48204331,1940,1940,1940,1940,0
20241230,150400,48204331,1940,1940,1940,1940,0
20241230,150300,48204331,1940,1940,1940,1940,0
20241230,150200,48204331,1940,1940,1940,1940,0
20241230,150100,48204331,1940,1940,1940,1940,0
20241230,150000,48204331,1940,1940,1940,1940,0
20241230,145900,48204331,1940,1940,1940,1940,0
20241230,145800,48204331,1940,1940,1940,1940,0
20241230,145700,48204331,1940,1940,1940,1940,50
20241230,145600,48107331,1940,1940,1940,1940,6
20241230,145500,48095691,1930,1930,1930,1930,0
20241230,145400,48095691,1930,1930,1930,1930,0
20241230,145300,48095691,1930,1930,1930,1930,0
20241230,145200,48095691,1930,1930,1930,1930,526
20241230,145100,47080511,1940,1940,1940,1940,0
20241230,145000,47080511,1940,1940,1940,1940,0
20241230,144900,47080511,1940,1940,1940,1940,0
20241230,144800,47080511,1940,1940,1940,1940,0
20241230,144700,47080511,1940,1940,1940,1940,0
20241230,144600,47080511,1940,1940,1940,1940,0
20241230,144500,47080511,1940,1940,1940,1940,0
20241230,144400,47080511,1940,1940,1940,1940,6
20241230,144300,47068871,1941,1941,1941,1941,0
20241230,144200,47068871,1941,1941,1941,1941,0
20241230,144100,47068871,1941,1941,1941,1941,100
20241230,144000,46874771,1941,1941,1941,1941,300
20241230,143900,46292471,1941,1941,1941,1941,0
20241230,143800,46292471,1941,1941,1941,1941,0
20241230,143700,46292471,1941,1941,1941,1941,0
20241230,143600,46292471,1941,1941,1941,1941,0
20241230,143500,46292471,1941,1941,1941,1941,0
20241230,143400,46292471,1941,1941,1941,1941,0
20241230,143300,46292471,1941,1941,1941,1941,0
20241230,143200,46292471,1941,1941,1941,1941,6
20241230,143100,46280825,1939,1939,1939,1939,0
20241230,143000,46280825,1939,1939,1939,1939,0
20241230,142900,46280825,1939,1939,1939,1939,0
20241230,142800,46280825,1939,1939,1939,1939,0
20241230,142700,46280825,1939,1939,1939,1939,0
20241230,142600,46280825,1939,1939,1939,1939,0
20241230,142500,46280825,1939,1939,1939,1939,0
20241230,142400,46280825,1939,1939,1939,1939,0
20241230,142300,46280825,1939,1939,1939,1939,693
20241230,142200,44937098,1941,1941,1941,1941,0
20241230,142100,44937098,1941,1941,1941,1941,0
20241230,142000,44937098,1941,1938,1941,1938,1695
20241230,141900,41650498,1935,1935,1935,1935,1
20241230,141800,41648563,1939,1939,1939,1939,0
20241230,141700,41648563,1939,1939,1939,1939,0
20241230,141600,41648563,1939,1939,1939,1939,0
20241230,141500,41648563,1939,1939,1939,1939,0
20241230,141400,41648563,1939,1939,1939,1939,0
20241230,141300,41648563,1939,1939,1939,1939,0
20241230,141200,41648563,1939,1939,1939,1939,0
20241230,141100,41648563,1939,1939,1939,1939,0
20241230,141000,41648563,1939,1939,1939,1939,0
20241230,140900,41648563,1939,1939,1939,1939,0
20241230,140800,41648563,1939,1939,1939,1939,6
20241230,140700,41636929,1939,1929,1939,1929,2
20241230,140600,41633061,1929,1929,1929,1929,0
20241230,140500,41633061,1929,1929,1929,1929,0
20241230,140400,41633061,1929,1929,1929,1929,18
20241230,140300,41598339,1929,1929,1929,1929,251
20241230,140200,41114160,1939,1939,1939,1939,0
20241230,140100,41114160,1939,1939,1939,1939,0
20241230,140000,41114160,1939,1939,1939,1939,0
20241230,135900,41114160,1939,1939,1939,1939,0
20241230,135800,41114160,1939,1939,1939,1939,0
20241230,135700,41114160,1939,1939,1939,1939,0
20241230,135600,41114160,1939,1939,1939,1939,6
20241230,135500,41102526,1939,1939,1939,1939,0
20241230,135400,41102526,1939,1939,1939,1939,0
20241230,135300,41102526,1939,1939,1939,1939,0
20241230,135200,41102526,1939,1939,1939,1939,0
20241230,135100,41102526,1939,1939,1939,1939,0
20241230,135000,41102526,1939,1939,1939,1939,0
20241230,134900,41102526,1939,1939,1939,1939,0
20241230,134800,41102526,1939,1939,1939,1939,0
20241230,134700,41102526,1939,1939,1939,1939,0
20241230,134600,41102526,1939,1939,1939,1939,0
20241230,134500,41102526,1939,1939,1939,1939,0
20241230,134400,41102526,1939,1941,1941,1926,162
20241230,134300,40790367,1941,1941,1941,1941,0
20241230,134200,40790367,1941,1941,1941,1941,0
20241230,134100,40790367,1941,1941,1941,1941,0
20241230,134000,40790367,1941,1941,1941,1941,7
20241230,133900,40776780,1941,1941,1941,1941,0
20241230,133800,40776780,1941,1941,1941,1941,1
20241230,133700,40774839,1927,1927,1927,1927,120
20241230,133600,40543599,1941,1941,1941,1941,0
20241230,133500,40543599,1941,1941,1941,1941,0
20241230,133400,40543599,1941,1941,1941,1941,0
20241230,133300,40543599,1941,1941,1941,1941,0
20241230,133200,40543599,1941,1941,1941,1941,6
20241230,133100,40531953,1941,1941,1941,1941,0
20241230,133000,40531953,1941,1941,1941,1941,0
20241230,132900,40531953,1941,1941,1941,1941,515
20241230,132800,39532338,1941,1941,1941,1941,0
20241230,132700,39532338,1941,1941,1941,1941,1653
20241230,132600,36323865,1941,1941,1941,1941,0
20241230,132500,36323865,1941,1941,1941,1941,0
20241230,132400,36323865,1941,1941,1941,1941,0
20241230,132300,36323865,1941,1941,1941,1941,50
20241230,132200,36226815,1943,1943,1943,1943,0
20241230,132100,36226815,1943,1943,1943,1943,0
20241230,132000,36226815,1943,1943,1943,1943,6
20241230,131900,36215157,1927,1927,1927,1927,0
20241230,131800,36215157,1927,1927,1927,1927,751
20241230,131700,34767980,1944,1944,1944,1944,0
20241230,131600,34767980,1944,1944,1944,1944,0
20241230,131500,34767980,1944,1943,1944,1943,6
20241230,131400,34756319,1927,1927,1927,1927,0
20241230,131300,34756319,1927,1927,1927,1927,0
20241230,131200,34756319,1927,1927,1927,1927,0
20241230,131100,34756319,1927,1927,1927,1927,0
20241230,131000,34756319,1927,1927,1927,1927,3
20241230,130900,34750538,1944,1944,1944,1944,0
20241230,130800,34750538,1944,1944,1944,1944,6
20241230,130700,34738874,1944,1944,1944,1944,0
20241230,130600,34738874,1944,1944,1944,1944,0
20241230,130500,34738874,1944,1939,1944,1939,150
20241230,130400,34447944,1939,1939,1939,1939,0
20241230,130300,34447944,1939,1939,1939,1939,0
20241230,130200,34447944,1939,1939,1939,1939,0
20241230,130100,34447944,1939,1938,1939,1926,30
20241230,130000,34390078,1927,1927,1927,1927,350
20241230,125900,33715628,1927,1930,1930,1927,600
20241230,125800,32559208,1941,1941,1941,1941,0
20241230,125700,32559208,1941,1941,1941,1941,0
20241230,125600,32559208,1941,1941,1941,1941,6
20241230,125500,32547562,1941,1941,1941,1941,0
20241230,125400,32547562,1941,1941,1941,1941,0
20241230,125300,32547562,1941,1941,1941,1941,0
20241230,125200,32547562,1941,1941,1941,1941,20
20241230,125100,32508742,1943,1943,1943,1943,0
20241230,125000,32508742,1943,1943,1943,1943,0
20241230,124900,32508742,1943,1943,1943,1943,0
20241230,124800,32508742,1943,1940,1943,1940,33
20241230,124700,32444680,1940,1940,1940,1940,0
20241230,124600,32444680,1940,1930,1940,1930,351
20241230,124500,31767240,1943,1943,1943,1943,0
20241230,124400,31767240,1943,1943,1943,1943,7
20241230,124300,31753639,1926,1926,1926,1926,0
20241230,124200,31753639,1926,1926,1926,1926,0
20241230,124100,31753639,1926,1926,1926,1926,0
20241230,124000,31753639,1926,1926,1926,1926,0
20241230,123900,31753639,1926,1926,1926,1926,0
20241230,123800,31753639,1926,1926,1926,1926,275
20241230,123700,31223989,1926,1926,1926,1926,100
20241230,123600,31031389,1926,1926,1926,1926,0
20241230,123500,31031389,1926,1926,1926,1926,0
20241230,123400,31031389,1926,1926,1926,1926,70
20241230,123300,30896569,1944,1944,1944,1944,515
20241230,123200,29895409,1944,1942,1944,1942,6
20241230,123100,29883747,1944,1944,1944,1944,0
20241230,123000,29883747,1944,1944,1944,1944,0
20241230,122900,29883747,1944,1944,1944,1944,0
20241230,122800,29883747,1944,1944,1944,1944,0
20241230,122700,29883747,1944,1944,1944,1944,0
20241230,122600,29883747,1944,1944,1944,1944,0
20241230,122500,29883747,1944,1944,1944,1944,20
20241230,122400,29844867,1944,1944,1944,1944,1
20241230,122300,29842923,1926,1926,1926,1926,258
20241230,122200,29346015,1926,1927,1927,1926,50
20241230,122100,29249704,1944,1944,1944,1944,0
20241230,122000,29249704,1944,1944,1944,1944,6
20241230,121900,29238040,1944,1944,1944,1944,0
20241230,121800,29238040,1944,1944,1944,1944,0
20241230,121700,29238040,1944,1944,1944,1944,0
20241230,121600,29238040,1944,1944,1944,1944,0
20241230,121500,29238040,1944,1944,1944,1944,0
20241230,121400,29238040,1944,1944,1944,1944,0
20241230,121300,29238040,1944,1944,1944,1944,0
20241230,121200,29238040,1944,1943,1944,1943,11
20241230,121100,29216666,1943,1943,1943,1943,10
20241230,121000,29197236,1944,1944,1944,1944,0
20241230,120900,29197236,1944,1944,1944,1944,0
20241230,120800,29197236,1944,1944,1944,1944,6
20241230,120700,29185572,1944,1944,1944,1944,0
20241230,120600,29185572,1944,1944,1944,1944,25
20241230,120500,29136972,1945,1945,1945,1945,0
20241230,120400,29136972,1945,1945,1945,1945,0
20241230,120300,29136972,1945,1945,1945,1945,0
20241230,120200,29136972,1945,1945,1945,1945,0
20241230,120100,29136972,1945,1945,1945,1945,0
20241230,120000,29136972,1945,1945,1945,1945,0
20241230,115900,29136972,1945,1945,1945,1945,0
20241230,115800,29136972,1945,1945,1945,1945,0
20241230,115700,29136972,1945,1945,1945,1945,0
20241230,115600,29136972,1945,1945,1945,1945,6
20241230,115500,29125302,1945,1945,1945,1945,0
20241230,115400,29125302,1945,1945,1945,1945,0
20241230,115300,29125302,1945,1945,1945,1945,0
20241230,115200,29125302,1945,1945,1945,1945,0
20241230,115100,29125302,1945,1945,1945,1945,0
20241230,115000,29125302,1945,1945,1945,1945,0
20241230,114900,29125302,1945,1945,1945,1945,0
20241230,114800,29125302,1945,1945,1945,1945,0
20241230,114700,29125302,1945,1945,1945,1945,0
20241230,114600,29125302,1945,1945,1945,1945,0
20241230,114500,29125302,1945,1945,1945,1945,0
20241230,114400,29125302,1945,1945,1945,1945,6
20241230,114300,29113632,1943,1943,1943,1943,1
20241230,114200,29111689,1945,1945,1945,1945,0
20241230,114100,29111689,1945,1945,1945,1945,0
20241230,114000,29111689,1945,1945,1945,1945,1
20241230,113900,29109744,1926,1934,1934,1926,139
20241230,113800,28842022,1946,1946,1946,1946,0
20241230,113700,28842022,1946,1946,1946,1946,0
20241230,113600,28842022,1946,1946,1946,1946,0
20241230,113500,28842022,1946,1946,1946,1946,0
20241230,113400,28842022,1946,1946,1946,1946,0
20241230,113300,28842022,1946,1946,1946,1946,0
20241230,113200,28842022,1946,1946,1946,1946,6
20241230,113100,28830346,1947,1947,1947,1947,0
20241230,113000,28830346,1947,1947,1947,1947,0
20241230,112900,28830346,1947,1946,1947,1946,4
20241230,112800,28822561,1946,1946,1946,1946,924
20241230,112700,27024457,1946,1946,1946,1946,1
20241230,112600,27022511,1940,1940,1940,1940,0
20241230,112500,27022511,1940,1940,1940,1940,0
20241230,112400,27022511,1940,1934,1940,1934,1442
20241230,112300,24231273,1934,1934,1934,1934,0
20241230,112200,24231273,1934,1934,1934,1934,107
20241230,112100,24024335,1934,1934,1934,1934,0
20241230,112000,24024335,1934,1934,1934,1934,7
20241230,111900,24010797,1934,1934,1934,1934,0
20241230,111800,24010797,1934,1934,1934,1934,500
20241230,111700,23043797,1934,1934,1934,1934,51
20241230,111600,22945163,1934,1934,1934,1934,0
20241230,111500,22945163,1934,1934,1934,1934,0
20241230,111400,22945163,1934,1934,1934,1934,0
20241230,111300,22945163,1934,1934,1934,1934,0
20241230,111200,22945163,1934,1934,1934,1934,0
20241230,111100,22945163,1934,1934,1934,1934,0
20241230,111000,22945163,1934,1934,1934,1934,0
20241230,110900,22945163,1934,1934,1934,1934,0
20241230,110800,22945163,1934,1930,1934,1930,7
20241230,110700,22931633,1934,1934,1934,1934,0
20241230,110600,22931633,1934,1934,1934,1934,0
20241230,110500,22931633,1934,1934,1934,1934,0
20241230,110400,22931633,1934,1934,1934,1934,0
20241230,110300,22931633,1934,1934,1934,1934,500
20241230,110200,21964633,1934,1934,1934,1934,0
20241230,110100,21964633,1934,1934,1934,1934,1
20241230,110000,21962699,1923,1923,1923,1923,55
20241230,105900,21856934,1934,1934,1934,1934,0
20241230,105800,21856934,1934,1934,1934,1934,13
20241230,105700,21831792,1934,1934,1934,1934,0
20241230,105600,21831792,1934,1934,1934,1934,0
20241230,105500,21831792,1934,1934,1934,1934,0
20241230,105400,21831792,1934,1934,1934,1934,0
20241230,105300,21831792,1934,1934,1934,1934,0
20241230,105200,21831792,1934,1934,1934,1934,0
20241230,105100,21831792,1934,1934,1934,1934,0
20241230,105000,21831792,1934,1934,1934,1934,30
20241230,104900,21773772,1934,1934,1934,1934,0
20241230,104800,21773772,1934,1934,1934,1934,0
20241230,104700,21773772,1934,1934,1934,1934,0
20241230,104600,21773772,1934,1934,1934,1934,0
20241230,104500,21773772,1934,1921,1934,1921,31
20241230,104400,21714208,1921,1923,1923,1921,88
20241230,104300,21545082,1934,1934,1934,1934,0
20241230,104200,21545082,1934,1934,1934,1934,0
20241230,104100,21545082,1934,1934,1934,1934,0
20241230,104000,21545082,1934,1934,1934,1934,0
20241230,103900,21545082,1934,1934,1934,1934,0
20241230,103800,21545082,1934,1934,1934,1934,0
20241230,103700,21545082,1934,1934,1934,1934,0
20241230,103600,21545082,1934,1934,1934,1934,0
20241230,103500,21545082,1934,1934,1934,1934,0
20241230,103400,21545082,1934,1934,1934,1934,0
20241230,103300,21545082,1934,1934,1934,1934,0
20241230,103200,21545082,1934,1934,1934,1934,0
20241230,103100,21545082,1934,1934,1934,1934,300
20241230,103000,20964882,1934,1934,1934,1934,27
20241230,102900,20912664,1934,1934,1934,1934,0
20241230,102800,20912664,1934,1934,1934,1934,0
20241230,102700,20912664,1934,1922,1934,1922,1657
20241230,102600,17727718,1921,1921,1921,1921,0
20241230,102500,17727718,1921,1921,1921,1921,0
20241230,102400,17727718,1921,1934,1934,1921,407
20241230,102300,16945416,1934,1934,1934,1934,0
20241230,102200,16945416,1934,1934,1934,1934,0
20241230,102100,16945416,1934,1934,1934,1934,0
20241230,102000,16945416,1934,1934,1934,1934,0
20241230,101900,16945416,1934,1934,1934,1934,0
20241230,101800,16945416,1934,1934,1934,1934,25
20241230,101700,16897066,1939,1939,1939,1939,0
20241230,101600,16897066,1939,1939,1939,1939,0
20241230,101500,16897066,1939,1938,1939,1938,2
20241230,101400,16893189,1934,1934,1934,1934,0
20241230,101300,16893189,1934,1935,1935,1934,228
20241230,101200,16452207,1940,1940,1940,1940,0
20241230,101100,16452207,1940,1940,1940,1940,0
20241230,101000,16452207,1940,1940,1940,1940,0
20241230,100900,16452207,1940,1940,1940,1940,0
20241230,100800,16452207,1940,1940,1940,1940,0
20241230,100700,16452207,1940,1940,1940,1940,97
20241230,100600,16264027,1940,1940,1940,1940,3
20241230,100500,16258207,1946,1940,1946,1940,54
20241230,100400,16153297,1946,1946,1946,1946,25
20241230,100300,16104647,1947,1947,1947,1947,10
20241230,100200,16085177,1947,1947,1947,1947,0
20241230,100100,16085177,1947,1947,1947,1947,0
20241230,100000,16085177,1947,1947,1947,1947,0
20241230,095900,16085177,1947,1947,1947,1947,25
20241230,095800,16036502,1947,1946,1947,1946,153
20241230,095700,15738720,1945,1945,1945,1945,52
20241230,095600,15637580,1945,1945,1945,1945,0
20241230,095500,15637580,1945,1945,1945,1945,0
20241230,095400,15637580,1945,1945,1945,1945,0
20241230,095300,15637580,1945,1945,1945,1945,42
20241230,095200,15555890,1947,1947,1947,1947,0
20241230,095100,15555890,1947,1947,1947,1947,0
20241230,095000,15555890,1947,1947,1947,1947,1
20241230,094900,15553943,1928,1929,1929,1928,273
20241230,094800,15027415,1950,1948,1950,1948,102
20241230,094700,14828518,1931,1931,1931,1931,0
20241230,094600,14828518,1931,1931,1931,1931,0
20241230,094500,14828518,1931,1931,1931,1931,0
20241230,094400,14828518,1931,1925,1931,1925,1569
20241230,094300,11804121,1921,1921,1921,1921,0
20241230,094200,11804121,1921,1921,1921,1921,0
20241230,094100,11804121,1921,1921,1921,1921,0
20241230,094000,11804121,1921,1921,1921,1921,0
20241230,093900,11804121,1921,1921,1921,1921,0
20241230,093800,11804121,1921,1921,1921,1921,0
20241230,093700,11804121,1921,1921,1921,1921,0
20241230,093600,11804121,1921,1921,1921,1921,0
20241230,093500,11804121,1921,1919,1921,1919,778
20241230,093400,10309816,1911,1911,1911,1911,0
20241230,093300,10309816,1911,1911,1911,1911,0
20241230,093200,10309816,1911,1911,1911,1911,0
20241230,093100,10309816,1911,1911,1911,1911,0
20241230,093000,10309816,1911,1911,1911,1911,256
20241230,092900,9820600,1910,1910,1910,1910,0
20241230,092800,9820600,1910,1910,1910,1910,0
20241230,092700,9820600,1910,1910,1910,1910,1
20241230,092600,9818690,1910,1910,1910,1910,0
20241230,092500,9818690,1910,1910,1910,1910,1000
20241230,092400,7908690,1910,1910,1910,1910,100
20241230,092300,7717690,1909,1909,1909,1909,0
20241230,092200,7717690,1909,1909,1909,1909,5
20241230,092100,7708145,1907,1907,1907,1907,0
20241230,092000,7708145,1907,1907,1907,1907,0
20241230,091900,7708145,1907,1907,1907,1907,0
20241230,091800,7708145,1907,1907,1907,1907,0
20241230,091700,7708145,1907,1909,1909,1907,1000
20241230,091600,5801057,1927,1927,1927,1927,2
20241230,091500,5797203,1929,1929,1929,1929,0
20241230,091400,5797203,1929,1929,1929,1929,0
20241230,091300,5797203,1929,1929,1929,1929,0
20241230,091200,5797203,1929,1929,1929,1929,0
20241230,091100,5797203,1929,1929,1929,1929,5
20241230,091000,5787558,1931,1931,1931,1931,0
20241230,090900,5787558,1931,1931,1931,1931,0
20241230,090800,5787558,1931,1931,1931,1931,0
20241230,090700,5787558,1931,1931,1931,1931,0
20241230,090600,5787558,1931,1931,1931,1931,0
20241230,090500,5787558,1931,1931,1931,1931,0
20241230,090400,5787558,1931,1931,1931,1931,70
20241230,090300,5652388,1931,1931,1931,1931,1
20241230,090200,5650457,1903,1903,1903,1903,0
20241230,090100,5650457,1903,1903,1931,1903,1850
20241230,090000,2087591,1903,1903,1903,1903,53