KissMeData/154040/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202200,42910659,1942,1942,1942,1942,92
20231212,202100,42910659,1942,1942,1942,1942,0
20231212,202000,42910659,1942,1942,1942,1942,0
20231212,201900,42910659,1942,1942,1942,1942,0
20231212,201800,42910659,1942,1942,1942,1942,0
20231212,201700,42910659,1942,1942,1942,1942,0
20231212,201600,42910659,1942,1942,1942,1942,0
20231212,201500,42910659,1942,1942,1942,1942,0
20231212,201400,42910659,1942,1942,1942,1942,0
20231212,201300,42910659,1942,1942,1942,1942,0
20231212,201200,42910659,1942,1942,1942,1942,0
20231212,201100,42910659,1942,1942,1942,1942,0
20231212,201000,42910659,1942,1942,1942,1942,0
20231212,200900,42910659,1942,1942,1942,1942,0
20231212,200800,42910659,1942,1942,1942,1942,0
20231212,200700,42910659,1942,1942,1942,1942,0
20231212,200600,42910659,1942,1942,1942,1942,0
20231212,200500,42910659,1942,1942,1942,1942,0
20231212,200400,42910659,1942,1942,1942,1942,0
20231212,200300,42910659,1942,1942,1942,1942,0
20231212,200200,42910659,1942,1942,1942,1942,0
20231212,200100,42910659,1942,1942,1942,1942,0
20231212,200000,42910659,1942,1942,1942,1942,0
20231212,195900,42910659,1942,1942,1942,1942,0
20231212,195800,42910659,1942,1942,1942,1942,0
20231212,195700,42910659,1942,1942,1942,1942,0
20231212,195600,42910659,1942,1942,1942,1942,0
20231212,195500,42910659,1942,1942,1942,1942,0
20231212,195400,42910659,1942,1942,1942,1942,0
20231212,195300,42910659,1942,1942,1942,1942,0
20231212,195200,42910659,1942,1942,1942,1942,92
20231212,195100,42910659,1942,1942,1942,1942,0
20231212,195000,42910659,1942,1942,1942,1942,0
20231212,194900,42910659,1942,1942,1942,1942,0
20231212,194800,42910659,1942,1942,1942,1942,0
20231212,194700,42910659,1942,1942,1942,1942,0
20231212,194600,42910659,1942,1942,1942,1942,0
20231212,194500,42910659,1942,1942,1942,1942,0
20231212,194400,42910659,1942,1942,1942,1942,0
20231212,194300,42910659,1942,1942,1942,1942,0
20231212,194200,42910659,1942,1942,1942,1942,0
20231212,194100,42910659,1942,1942,1942,1942,0
20231212,194000,42910659,1942,1942,1942,1942,0
20231212,193900,42910659,1942,1942,1942,1942,0
20231212,193800,42910659,1942,1942,1942,1942,0
20231212,193700,42910659,1942,1942,1942,1942,0
20231212,193600,42910659,1942,1942,1942,1942,0
20231212,193500,42910659,1942,1942,1942,1942,0
20231212,193400,42910659,1942,1942,1942,1942,0
20231212,193300,42910659,1942,1942,1942,1942,0
20231212,193200,42910659,1942,1942,1942,1942,0
20231212,193100,42910659,1942,1942,1942,1942,0
20231212,193000,42910659,1942,1942,1942,1942,0
20231212,192900,42910659,1942,1942,1942,1942,0
20231212,192800,42910659,1942,1942,1942,1942,0
20231212,192700,42910659,1942,1942,1942,1942,0
20231212,192600,42910659,1942,1942,1942,1942,0
20231212,192500,42910659,1942,1942,1942,1942,0
20231212,192400,42910659,1942,1942,1942,1942,0
20231212,192300,42910659,1942,1942,1942,1942,0
20231212,192200,42910659,1942,1942,1942,1942,92
20231212,192100,42910659,1942,1942,1942,1942,0
20231212,192000,42910659,1942,1942,1942,1942,0
20231212,191900,42910659,1942,1942,1942,1942,0
20231212,191800,42910659,1942,1942,1942,1942,0
20231212,191700,42910659,1942,1942,1942,1942,0
20231212,191600,42910659,1942,1942,1942,1942,0
20231212,191500,42910659,1942,1942,1942,1942,0
20231212,191400,42910659,1942,1942,1942,1942,0
20231212,191300,42910659,1942,1942,1942,1942,0
20231212,191200,42910659,1942,1942,1942,1942,0
20231212,191100,42910659,1942,1942,1942,1942,0
20231212,191000,42910659,1942,1942,1942,1942,0
20231212,190900,42910659,1942,1942,1942,1942,0
20231212,190800,42910659,1942,1942,1942,1942,0
20231212,190700,42910659,1942,1942,1942,1942,0
20231212,190600,42910659,1942,1942,1942,1942,0
20231212,190500,42910659,1942,1942,1942,1942,0
20231212,190400,42910659,1942,1942,1942,1942,0
20231212,190300,42910659,1942,1942,1942,1942,0
20231212,190200,42910659,1942,1942,1942,1942,0
20231212,190100,42910659,1942,1942,1942,1942,0
20231212,190000,42910659,1942,1942,1942,1942,0
20231212,185900,42910659,1942,1942,1942,1942,0
20231212,185800,42910659,1942,1942,1942,1942,0
20231212,185700,42910659,1942,1942,1942,1942,0
20231212,185600,42910659,1942,1942,1942,1942,0
20231212,185500,42910659,1942,1942,1942,1942,0
20231212,185400,42910659,1942,1942,1942,1942,0
20231212,185300,42910659,1942,1942,1942,1942,0
20231212,185200,42910659,1942,1942,1942,1942,92
20231212,185100,42910659,1942,1942,1942,1942,0
20231212,185000,42910659,1942,1942,1942,1942,0
20231212,184900,42910659,1942,1942,1942,1942,0
20231212,184800,42910659,1942,1942,1942,1942,0
20231212,184700,42910659,1942,1942,1942,1942,0
20231212,184600,42910659,1942,1942,1942,1942,0
20231212,184500,42910659,1942,1942,1942,1942,0
20231212,184400,42910659,1942,1942,1942,1942,0
20231212,184300,42910659,1942,1942,1942,1942,0
20231212,184200,42910659,1942,1942,1942,1942,0
20231212,184100,42910659,1942,1942,1942,1942,0
20231212,184000,42910659,1942,1942,1942,1942,0
20231212,183900,42910659,1942,1942,1942,1942,0
20231212,183800,42910659,1942,1942,1942,1942,0
20231212,183700,42910659,1942,1942,1942,1942,0
20231212,183600,42910659,1942,1942,1942,1942,0
20231212,183500,42910659,1942,1942,1942,1942,0
20231212,183400,42910659,1942,1942,1942,1942,0
20231212,183300,42910659,1942,1942,1942,1942,0
20231212,183200,42910659,1942,1942,1942,1942,0
20231212,183100,42910659,1942,1942,1942,1942,0
20231212,183000,42910659,1942,1942,1942,1942,0
20231212,182900,42910659,1942,1942,1942,1942,0
20231212,182800,42910659,1942,1942,1942,1942,0
20231212,182700,42910659,1942,1942,1942,1942,0
20231212,182600,42910659,1942,1942,1942,1942,0
20231212,182500,42910659,1942,1942,1942,1942,0
20231212,182400,42910659,1942,1942,1942,1942,0
20231212,182300,42910659,1942,1942,1942,1942,0
20231212,182200,42910659,1942,1942,1942,1942,92
20231212,182100,42910659,1942,1942,1942,1942,0
20231212,182000,42910659,1942,1942,1942,1942,0
20231212,181900,42910659,1942,1942,1942,1942,0
20231212,181800,42910659,1942,1942,1942,1942,0
20231212,181700,42910659,1942,1942,1942,1942,0
20231212,181600,42910659,1942,1942,1942,1942,0
20231212,181500,42910659,1942,1942,1942,1942,0
20231212,181400,42910659,1942,1942,1942,1942,0
20231212,181300,42910659,1942,1942,1942,1942,0
20231212,181200,42910659,1942,1942,1942,1942,0
20231212,181100,42910659,1942,1942,1942,1942,0
20231212,181000,42910659,1942,1942,1942,1942,0
20231212,180900,42910659,1942,1942,1942,1942,0
20231212,180800,42910659,1942,1942,1942,1942,0
20231212,180700,42910659,1942,1942,1942,1942,0
20231212,180600,42910659,1942,1942,1942,1942,0
20231212,180500,42910659,1942,1942,1942,1942,0
20231212,180400,42910659,1942,1942,1942,1942,0
20231212,180300,42910659,1942,1942,1942,1942,0
20231212,180200,42910659,1942,1942,1942,1942,0
20231212,180100,42910659,1942,1942,1942,1942,0
20231212,180000,42910659,1942,1942,1942,1942,0
20231212,175900,42910659,1942,1942,1942,1942,0
20231212,175800,42910659,1942,1942,1942,1942,0
20231212,175700,42910659,1942,1942,1942,1942,0
20231212,175600,42910659,1942,1942,1942,1942,0
20231212,175500,42910659,1942,1942,1942,1942,0
20231212,175400,42910659,1942,1942,1942,1942,0
20231212,175300,42910659,1942,1942,1942,1942,0
20231212,175200,42910659,1942,1942,1942,1942,92
20231212,175100,42910659,1942,1942,1942,1942,0
20231212,175000,42910659,1942,1942,1942,1942,0
20231212,174900,42910659,1942,1942,1942,1942,0
20231212,174800,42910659,1942,1942,1942,1942,0
20231212,174700,42910659,1942,1942,1942,1942,0
20231212,174600,42910659,1942,1942,1942,1942,0
20231212,174500,42910659,1942,1942,1942,1942,0
20231212,174400,42910659,1942,1942,1942,1942,0
20231212,174300,42910659,1942,1942,1942,1942,0
20231212,174200,42910659,1942,1942,1942,1942,0
20231212,174100,42910659,1942,1942,1942,1942,0
20231212,174000,42910659,1942,1942,1942,1942,0
20231212,173900,42910659,1942,1942,1942,1942,0
20231212,173800,42910659,1942,1942,1942,1942,0
20231212,173700,42910659,1942,1942,1942,1942,0
20231212,173600,42910659,1942,1942,1942,1942,0
20231212,173500,42910659,1942,1942,1942,1942,0
20231212,173400,42910659,1942,1942,1942,1942,0
20231212,173300,42910659,1942,1942,1942,1942,0
20231212,173200,42910659,1942,1942,1942,1942,0
20231212,173100,42910659,1942,1942,1942,1942,0
20231212,173000,42910659,1942,1942,1942,1942,0
20231212,172900,42910659,1942,1942,1942,1942,0
20231212,172800,42910659,1942,1942,1942,1942,0
20231212,172700,42910659,1942,1942,1942,1942,0
20231212,172600,42910659,1942,1942,1942,1942,0
20231212,172500,42910659,1942,1942,1942,1942,0
20231212,172400,42910659,1942,1942,1942,1942,0
20231212,172300,42910659,1942,1942,1942,1942,0
20231212,172200,42910659,1942,1942,1942,1942,92
20231212,172100,42910659,1942,1942,1942,1942,0
20231212,172000,42910659,1942,1942,1942,1942,0
20231212,171900,42910659,1942,1942,1942,1942,0
20231212,171800,42910659,1942,1942,1942,1942,0
20231212,171700,42910659,1942,1942,1942,1942,0
20231212,171600,42910659,1942,1942,1942,1942,0
20231212,171500,42910659,1942,1942,1942,1942,0
20231212,171400,42910659,1942,1942,1942,1942,0
20231212,171300,42910659,1942,1942,1942,1942,0
20231212,171200,42910659,1942,1942,1942,1942,0
20231212,171100,42910659,1942,1942,1942,1942,0
20231212,171000,42910659,1942,1942,1942,1942,0
20231212,170900,42910659,1942,1942,1942,1942,0
20231212,170800,42910659,1942,1942,1942,1942,0
20231212,170700,42910659,1942,1942,1942,1942,0
20231212,170600,42910659,1942,1942,1942,1942,0
20231212,170500,42910659,1942,1942,1942,1942,0
20231212,170400,42910659,1942,1942,1942,1942,0
20231212,170300,42910659,1942,1942,1942,1942,0
20231212,170200,42910659,1942,1942,1942,1942,0
20231212,170100,42910659,1942,1942,1942,1942,0
20231212,170000,42910659,1942,1942,1942,1942,0
20231212,165900,42910659,1942,1942,1942,1942,0
20231212,165800,42910659,1942,1942,1942,1942,0
20231212,165700,42910659,1942,1942,1942,1942,0
20231212,165600,42910659,1942,1942,1942,1942,0
20231212,165500,42910659,1942,1942,1942,1942,0
20231212,165400,42910659,1942,1942,1942,1942,0
20231212,165300,42910659,1942,1942,1942,1942,0
20231212,165200,42910659,1942,1942,1942,1942,92
20231212,165100,42910659,1942,1942,1942,1942,0
20231212,165000,42910659,1942,1942,1942,1942,0
20231212,164900,42910659,1942,1942,1942,1942,0
20231212,164800,42910659,1942,1942,1942,1942,0
20231212,164700,42910659,1942,1942,1942,1942,0
20231212,164600,42910659,1942,1942,1942,1942,0
20231212,164500,42910659,1942,1942,1942,1942,0
20231212,164400,42910659,1942,1942,1942,1942,0
20231212,164300,42910659,1942,1942,1942,1942,0
20231212,164200,42910659,1942,1942,1942,1942,0
20231212,164100,42910659,1942,1942,1942,1942,0
20231212,164000,42910659,1942,1942,1942,1942,0
20231212,163900,42910659,1942,1942,1942,1942,0
20231212,163800,42910659,1942,1942,1942,1942,0
20231212,163700,42910659,1942,1942,1942,1942,0
20231212,163600,42910659,1942,1942,1942,1942,0
20231212,163500,42910659,1942,1942,1942,1942,0
20231212,163400,42910659,1942,1942,1942,1942,0
20231212,163300,42910659,1942,1942,1942,1942,0
20231212,163200,42910659,1942,1942,1942,1942,0
20231212,163100,42910659,1942,1942,1942,1942,0
20231212,163000,42910659,1942,1942,1942,1942,0
20231212,162900,42910659,1942,1942,1942,1942,0
20231212,162800,42910659,1942,1942,1942,1942,0
20231212,162700,42910659,1942,1942,1942,1942,0
20231212,162600,42910659,1942,1942,1942,1942,0
20231212,162500,42910659,1942,1942,1942,1942,0
20231212,162400,42910659,1942,1942,1942,1942,0
20231212,162300,42910659,1942,1942,1942,1942,0
20231212,162200,42910659,1942,1942,1942,1942,92
20231212,162100,42910659,1942,1942,1942,1942,0
20231212,162000,42910659,1942,1942,1942,1942,0
20231212,161900,42910659,1942,1942,1942,1942,0
20231212,161800,42910659,1942,1942,1942,1942,0
20231212,161700,42910659,1942,1942,1942,1942,0
20231212,161600,42910659,1942,1942,1942,1942,0
20231212,161500,42910659,1942,1942,1942,1942,0
20231212,161400,42910659,1942,1942,1942,1942,0
20231212,161300,42910659,1942,1942,1942,1942,0
20231212,161200,42910659,1942,1942,1942,1942,0
20231212,161100,42910659,1942,1942,1942,1942,0
20231212,161000,42910659,1942,1942,1942,1942,0
20231212,160900,42910659,1942,1942,1942,1942,0
20231212,160800,42910659,1942,1942,1942,1942,0
20231212,160700,42910659,1942,1942,1942,1942,0
20231212,160600,42910659,1942,1942,1942,1942,0
20231212,160500,42910659,1942,1942,1942,1942,0
20231212,160400,42910659,1942,1942,1942,1942,0
20231212,160300,42910659,1942,1942,1942,1942,0
20231212,160200,42910659,1942,1942,1942,1942,0
20231212,160100,42910659,1942,1942,1942,1942,0
20231212,160000,42910659,1942,1942,1942,1942,0
20231212,155900,42910659,1942,1942,1942,1942,0
20231212,155800,42910659,1942,1942,1942,1942,0
20231212,155700,42910659,1942,1942,1942,1942,0
20231212,155600,42910659,1942,1942,1942,1942,0
20231212,155500,42910659,1942,1942,1942,1942,0
20231212,155400,42910659,1942,1942,1942,1942,0
20231212,155300,42910659,1942,1942,1942,1942,0
20231212,155200,42910659,1942,1942,1942,1942,92
20231212,155100,42910659,1942,1942,1942,1942,0
20231212,155000,42910659,1942,1942,1942,1942,0
20231212,154900,42910659,1942,1942,1942,1942,0
20231212,154800,42910659,1942,1942,1942,1942,0
20231212,154700,42910659,1942,1942,1942,1942,0
20231212,154600,42910659,1942,1942,1942,1942,0
20231212,154500,42910659,1942,1942,1942,1942,0
20231212,154400,42910659,1942,1942,1942,1942,0
20231212,154300,42910659,1942,1942,1942,1942,0
20231212,154200,42910659,1942,1942,1942,1942,0
20231212,154100,42910659,1942,1942,1942,1942,0
20231212,154000,42910659,1942,1942,1942,1942,0
20231212,153900,42910659,1942,1942,1942,1942,0
20231212,153800,42910659,1942,1942,1942,1942,0
20231212,153700,42910659,1942,1942,1942,1942,0
20231212,153600,42910659,1942,1942,1942,1942,0
20231212,153500,42910659,1942,1942,1942,1942,0
20231212,153400,42910659,1942,1942,1942,1942,0
20231212,153300,42910659,1942,1942,1942,1942,0
20231212,153200,42910659,1942,1942,1942,1942,0
20231212,153100,42910659,1942,1942,1942,1942,0
20231212,153000,42910659,1942,1942,1942,1942,92
20231212,152900,42731995,1950,1950,1950,1950,0
20231212,152800,42731995,1950,1950,1950,1950,0
20231212,152700,42731995,1950,1950,1950,1950,0
20231212,152600,42731995,1950,1950,1950,1950,0
20231212,152500,42731995,1950,1950,1950,1950,0
20231212,152400,42731995,1950,1950,1950,1950,0
20231212,152300,42731995,1950,1950,1950,1950,0
20231212,152200,42731995,1950,1950,1950,1950,0
20231212,152100,42731995,1950,1950,1950,1950,0
20231212,152000,42731995,1950,1950,1950,1950,0
20231212,151900,42731995,1950,1950,1950,1950,25
20231212,151800,42683245,1950,1950,1950,1950,0
20231212,151700,42683245,1950,1950,1950,1950,0
20231212,151600,42683245,1950,1938,1950,1938,417
20231212,151500,41874910,1938,1938,1948,1938,913
20231212,151400,40105496,1938,1938,1938,1938,1
20231212,151300,40103558,1939,1939,1939,1939,300
20231212,151200,39521858,1938,1948,1948,1938,2
20231212,151100,39517972,1939,1940,1940,1939,1104
20231212,151000,37376911,1940,1940,1940,1940,0
20231212,150900,37376911,1940,1940,1948,1940,7
20231212,150800,37363307,1948,1948,1948,1939,5
20231212,150700,37353585,1939,1940,1948,1939,353
20231212,150600,36668758,1941,1941,1941,1941,0
20231212,150500,36668758,1941,1940,1948,1940,6
20231212,150400,36657100,1948,1948,1948,1940,3
20231212,150300,36651264,1940,1941,1948,1940,307
20231212,150200,36054938,1950,1950,1950,1950,0
20231212,150100,36054938,1950,1950,1950,1950,0
20231212,150000,36054938,1950,1950,1950,1950,0
20231212,145900,36054938,1950,1950,1950,1950,0
20231212,145800,36054938,1950,1950,1950,1950,0
20231212,145700,36054938,1950,1950,1950,1950,0
20231212,145600,36054938,1950,1950,1950,1950,0
20231212,145500,36054938,1950,1950,1950,1950,0
20231212,145400,36054938,1950,1950,1950,1950,0
20231212,145300,36054938,1950,1950,1950,1950,0
20231212,145200,36054938,1950,1950,1950,1950,0
20231212,145100,36054938,1950,1950,1950,1950,0
20231212,145000,36054938,1950,1950,1950,1950,448
20231212,144900,35181338,1950,1950,1950,1950,0
20231212,144800,35181338,1950,1950,1950,1950,0
20231212,144700,35181338,1950,1950,1950,1950,0
20231212,144600,35181338,1950,1950,1950,1950,25
20231212,144500,35132588,1950,1950,1950,1950,0
20231212,144400,35132588,1950,1950,1950,1950,0
20231212,144300,35132588,1950,1950,1950,1950,0
20231212,144200,35132588,1950,1950,1950,1950,0
20231212,144100,35132588,1950,1950,1950,1950,0
20231212,144000,35132588,1950,1950,1950,1950,0
20231212,143900,35132588,1950,1950,1950,1950,1
20231212,143800,35130638,1950,1950,1950,1950,100
20231212,143700,34935638,1950,1950,1950,1950,0
20231212,143600,34935638,1950,1949,1950,1949,414
20231212,143500,34128558,1940,1940,1940,1940,0
20231212,143400,34128558,1940,1941,1941,1940,385
20231212,143300,33381418,1948,1948,1948,1948,0
20231212,143200,33381418,1948,1948,1948,1948,0
20231212,143100,33381418,1948,1948,1948,1948,0
20231212,143000,33381418,1948,1948,1948,1948,0
20231212,142900,33381418,1948,1948,1948,1948,0
20231212,142800,33381418,1948,1948,1948,1948,0
20231212,142700,33381418,1948,1948,1948,1948,0
20231212,142600,33381418,1948,1948,1948,1948,95
20231212,142500,33196358,1941,1941,1941,1941,0
20231212,142400,33196358,1941,1941,1941,1941,0
20231212,142300,33196358,1941,1941,1941,1941,0
20231212,142200,33196358,1941,1941,1941,1941,0
20231212,142100,33196358,1941,1941,1941,1941,0
20231212,142000,33196358,1941,1941,1941,1941,0
20231212,141900,33196358,1941,1941,1941,1941,0
20231212,141800,33196358,1941,1941,1941,1941,0
20231212,141700,33196358,1941,1941,1941,1941,0
20231212,141600,33196358,1941,1941,1941,1941,0
20231212,141500,33196358,1941,1941,1941,1941,11
20231212,141400,33175007,1940,1947,1947,1940,50
20231212,141300,33077832,1940,1941,1941,1940,49
20231212,141200,32982724,1948,1948,1948,1948,0
20231212,141100,32982724,1948,1948,1948,1948,0
20231212,141000,32982724,1948,1948,1948,1948,0
20231212,140900,32982724,1948,1948,1948,1948,0
20231212,140800,32982724,1948,1948,1948,1948,0
20231212,140700,32982724,1948,1948,1948,1948,0
20231212,140600,32982724,1948,1948,1948,1948,0
20231212,140500,32982724,1948,1948,1948,1948,0
20231212,140400,32982724,1948,1948,1948,1948,5
20231212,140300,32972984,1948,1948,1948,1948,1
20231212,140200,32971036,1943,1943,1943,1943,0
20231212,140100,32971036,1943,1943,1943,1943,6
20231212,140000,32959378,1947,1947,1947,1947,0
20231212,135900,32959378,1947,1945,1947,1945,9
20231212,135800,32941865,1944,1944,1944,1944,0
20231212,135700,32941865,1944,1944,1944,1944,50
20231212,135600,32844665,1943,1943,1943,1943,5
20231212,135500,32834950,1938,1938,1938,1938,0
20231212,135400,32834950,1938,1938,1938,1938,0
20231212,135300,32834950,1938,1938,1938,1938,0
20231212,135200,32834950,1938,1938,1938,1938,0
20231212,135100,32834950,1938,1938,1938,1938,0
20231212,135000,32834950,1938,1938,1938,1938,0
20231212,134900,32834950,1938,1938,1938,1938,265
20231212,134800,32321380,1948,1948,1948,1948,0
20231212,134700,32321380,1948,1948,1948,1948,0
20231212,134600,32321380,1948,1948,1948,1948,0
20231212,134500,32321380,1948,1948,1948,1948,0
20231212,134400,32321380,1948,1948,1948,1948,0
20231212,134300,32321380,1948,1948,1948,1948,0
20231212,134200,32321380,1948,1947,1948,1947,27
20231212,134100,32268785,1947,1947,1947,1947,1
20231212,134000,32266838,1937,1938,1938,1937,250
20231212,133900,31782382,1948,1948,1948,1948,0
20231212,133800,31782382,1948,1948,1948,1948,0
20231212,133700,31782382,1948,1948,1948,1948,0
20231212,133600,31782382,1948,1948,1948,1948,0
20231212,133500,31782382,1948,1948,1948,1948,0
20231212,133400,31782382,1948,1948,1948,1948,0
20231212,133300,31782382,1948,1948,1948,1948,0
20231212,133200,31782382,1948,1948,1948,1948,0
20231212,133100,31782382,1948,1948,1948,1948,0
20231212,133000,31782382,1948,1948,1948,1948,0
20231212,132900,31782382,1948,1948,1948,1948,0
20231212,132800,31782382,1948,1948,1948,1948,0
20231212,132700,31782382,1948,1948,1948,1948,0
20231212,132600,31782382,1948,1948,1948,1948,0
20231212,132500,31782382,1948,1948,1948,1948,0
20231212,132400,31782382,1948,1947,1948,1947,13
20231212,132300,31757060,1947,1947,1947,1947,0
20231212,132200,31757060,1947,1947,1947,1947,0
20231212,132100,31757060,1947,1947,1947,1947,0
20231212,132000,31757060,1947,1947,1947,1947,0
20231212,131900,31757060,1947,1947,1947,1947,0
20231212,131800,31757060,1947,1947,1947,1947,0
20231212,131700,31757060,1947,1947,1947,1947,0
20231212,131600,31757060,1947,1947,1947,1947,0
20231212,131500,31757060,1947,1947,1947,1947,0
20231212,131400,31757060,1947,1947,1947,1947,0
20231212,131300,31757060,1947,1947,1947,1947,0
20231212,131200,31757060,1947,1947,1947,1947,0
20231212,131100,31757060,1947,1947,1947,1947,0
20231212,131000,31757060,1947,1947,1947,1947,25
20231212,130900,31708385,1947,1947,1947,1947,0
20231212,130800,31708385,1947,1947,1947,1947,0
20231212,130700,31708385,1947,1947,1947,1947,0
20231212,130600,31708385,1947,1947,1947,1947,0
20231212,130500,31708385,1947,1947,1947,1947,10
20231212,130400,31688915,1947,1947,1947,1947,0
20231212,130300,31688915,1947,1947,1947,1947,0
20231212,130200,31688915,1947,1947,1947,1947,0
20231212,130100,31688915,1947,1947,1947,1947,0
20231212,130000,31688915,1947,1947,1947,1947,0
20231212,125900,31688915,1947,1947,1947,1947,0
20231212,125800,31688915,1947,1947,1947,1947,2
20231212,125700,31685021,1948,1948,1948,1948,0
20231212,125600,31685021,1948,1948,1948,1948,0
20231212,125500,31685021,1948,1948,1948,1948,0
20231212,125400,31685021,1948,1948,1948,1948,0
20231212,125300,31685021,1948,1948,1948,1948,0
20231212,125200,31685021,1948,1948,1948,1948,1
20231212,125100,31683073,1947,1947,1947,1947,0
20231212,125000,31683073,1947,1947,1947,1947,3
20231212,124900,31677232,1947,1947,1947,1947,0
20231212,124800,31677232,1947,1947,1947,1947,0
20231212,124700,31677232,1947,1947,1947,1947,0
20231212,124600,31677232,1947,1947,1947,1947,0
20231212,124500,31677232,1947,1947,1947,1947,0
20231212,124400,31677232,1947,1947,1947,1947,0
20231212,124300,31677232,1947,1947,1947,1947,0
20231212,124200,31677232,1947,1947,1947,1947,0
20231212,124100,31677232,1947,1947,1947,1947,0
20231212,124000,31677232,1947,1947,1947,1947,0
20231212,123900,31677232,1947,1947,1947,1947,0
20231212,123800,31677232,1947,1947,1947,1947,10
20231212,123700,31657762,1935,1935,1935,1935,0
20231212,123600,31657762,1935,1935,1935,1935,0
20231212,123500,31657762,1935,1935,1935,1935,0
20231212,123400,31657762,1935,1935,1935,1935,0
20231212,123300,31657762,1935,1935,1935,1935,0
20231212,123200,31657762,1935,1935,1935,1935,0
20231212,123100,31657762,1935,1935,1935,1935,0
20231212,123000,31657762,1935,1935,1935,1935,0
20231212,122900,31657762,1935,1935,1935,1935,0
20231212,122800,31657762,1935,1935,1935,1935,0
20231212,122700,31657762,1935,1935,1935,1935,0
20231212,122600,31657762,1935,1935,1935,1935,0
20231212,122500,31657762,1935,1935,1935,1935,0
20231212,122400,31657762,1935,1935,1935,1935,0
20231212,122300,31657762,1935,1938,1938,1935,184
20231212,122200,31301520,1948,1948,1948,1948,0
20231212,122100,31301520,1948,1948,1948,1948,0
20231212,122000,31301520,1948,1948,1948,1948,0
20231212,121900,31301520,1948,1948,1948,1948,0
20231212,121800,31301520,1948,1948,1948,1948,0
20231212,121700,31301520,1948,1948,1948,1948,0
20231212,121600,31301520,1948,1948,1948,1948,0
20231212,121500,31301520,1948,1948,1948,1948,0
20231212,121400,31301520,1948,1948,1948,1948,0
20231212,121300,31301520,1948,1948,1948,1948,0
20231212,121200,31301520,1948,1948,1948,1948,1
20231212,121100,31299572,1948,1948,1948,1948,0
20231212,121000,31299572,1948,1948,1948,1948,0
20231212,120900,31299572,1948,1948,1948,1948,0
20231212,120800,31299572,1948,1948,1948,1948,0
20231212,120700,31299572,1948,1948,1948,1948,0
20231212,120600,31299572,1948,1948,1948,1948,25
20231212,120500,31250872,1945,1945,1945,1945,0
20231212,120400,31250872,1945,1945,1945,1945,0
20231212,120300,31250872,1945,1945,1945,1945,0
20231212,120200,31250872,1945,1945,1945,1945,0
20231212,120100,31250872,1945,1945,1945,1945,0
20231212,120000,31250872,1945,1944,1945,1944,30
20231212,115900,31192548,1936,1936,1936,1936,0
20231212,115800,31192548,1936,1936,1936,1936,0
20231212,115700,31192548,1936,1936,1936,1936,0
20231212,115600,31192548,1936,1936,1936,1936,0
20231212,115500,31192548,1936,1936,1936,1936,0
20231212,115400,31192548,1936,1936,1936,1936,0
20231212,115300,31192548,1936,1943,1943,1936,100
20231212,115200,30998864,1943,1943,1943,1943,0
20231212,115100,30998864,1943,1943,1943,1943,0
20231212,115000,30998864,1943,1943,1943,1943,0
20231212,114900,30998864,1943,1943,1943,1943,0
20231212,114800,30998864,1943,1943,1943,1943,0
20231212,114700,30998864,1943,1943,1943,1943,7
20231212,114600,30985263,1943,1943,1943,1943,0
20231212,114500,30985263,1943,1943,1943,1943,0
20231212,114400,30985263,1943,1943,1943,1943,14
20231212,114300,30958061,1943,1943,1943,1943,0
20231212,114200,30958061,1943,1943,1943,1943,18
20231212,114100,30923087,1943,1943,1943,1943,0
20231212,114000,30923087,1943,1943,1943,1943,0
20231212,113900,30923087,1943,1943,1943,1943,0
20231212,113800,30923087,1943,1943,1943,1943,0
20231212,113700,30923087,1943,1943,1943,1943,0
20231212,113600,30923087,1943,1943,1943,1943,0
20231212,113500,30923087,1943,1943,1943,1943,0
20231212,113400,30923087,1943,1943,1943,1943,25
20231212,113300,30874512,1935,1935,1935,1935,0
20231212,113200,30874512,1935,1935,1935,1935,0
20231212,113100,30874512,1935,1936,1936,1935,514
20231212,113000,29879918,1934,1934,1934,1934,0
20231212,112900,29879918,1934,1934,1934,1934,0
20231212,112800,29879918,1934,1934,1934,1934,0
20231212,112700,29879918,1934,1934,1934,1934,0
20231212,112600,29879918,1934,1934,1934,1934,0
20231212,112500,29879918,1934,1934,1934,1934,0
20231212,112400,29879918,1934,1945,1945,1934,1497
20231212,112300,26978274,1940,1940,1940,1940,0
20231212,112200,26978274,1940,1940,1940,1940,0
20231212,112100,26978274,1940,1941,1941,1940,1096
20231212,112000,24851739,1941,1941,1941,1941,0
20231212,111900,24851739,1941,1941,1941,1941,126
20231212,111800,24607173,1941,1941,1941,1941,0
20231212,111700,24607173,1941,1945,1945,1941,26
20231212,111600,24556615,1949,1949,1949,1949,0
20231212,111500,24556615,1949,1949,1949,1949,2
20231212,111400,24552717,1950,1950,1950,1950,96
20231212,111300,24365517,1950,1958,1958,1950,752
20231212,111200,22898984,1959,1959,1959,1959,0
20231212,111100,22898984,1959,1959,1959,1959,0
20231212,111000,22898984,1959,1959,1959,1959,0
20231212,110900,22898984,1959,1959,1959,1959,0
20231212,110800,22898984,1959,1959,1959,1959,0
20231212,110700,22898984,1959,1959,1959,1959,0
20231212,110600,22898984,1959,1959,1959,1959,0
20231212,110500,22898984,1959,1959,1959,1959,0
20231212,110400,22898984,1959,1959,1959,1959,0
20231212,110300,22898984,1959,1960,1960,1959,2
20231212,110200,22895065,1958,1956,1962,1956,29
20231212,110100,22838185,1950,1952,1952,1950,72
20231212,110000,22697782,1950,1951,1951,1950,200
20231212,105900,22307730,1950,1950,1950,1950,0
20231212,105800,22307730,1950,1950,1950,1950,0
20231212,105700,22307730,1950,1950,1950,1950,151
20231212,105600,22013280,1951,1951,1951,1951,449
20231212,105500,21137281,1964,1964,1964,1964,0
20231212,105400,21137281,1964,1964,1964,1964,0
20231212,105300,21137281,1964,1964,1964,1964,0
20231212,105200,21137281,1964,1964,1964,1964,0
20231212,105100,21137281,1964,1964,1964,1964,0
20231212,105000,21137281,1964,1964,1964,1964,0
20231212,104900,21137281,1964,1964,1964,1964,0
20231212,104800,21137281,1964,1964,1964,1964,0
20231212,104700,21137281,1964,1964,1964,1964,0
20231212,104600,21137281,1964,1964,1964,1964,0
20231212,104500,21137281,1964,1964,1964,1964,0
20231212,104400,21137281,1964,1964,1964,1964,0
20231212,104300,21137281,1964,1964,1964,1964,0
20231212,104200,21137281,1964,1964,1964,1964,30
20231212,104100,21078361,1968,1968,1968,1968,0
20231212,104000,21078361,1968,1968,1968,1968,0
20231212,103900,21078361,1968,1968,1968,1968,0
20231212,103800,21078361,1968,1968,1968,1968,0
20231212,103700,21078361,1968,1968,1968,1968,0
20231212,103600,21078361,1968,1968,1968,1968,0
20231212,103500,21078361,1968,1968,1968,1968,0
20231212,103400,21078361,1968,1968,1968,1968,0
20231212,103300,21078361,1968,1968,1968,1968,0
20231212,103200,21078361,1968,1967,1968,1967,6
20231212,103100,21066557,1968,1968,1968,1968,0
20231212,103000,21066557,1968,1968,1968,1968,25
20231212,102900,21017357,1968,1968,1968,1968,0
20231212,102800,21017357,1968,1968,1968,1968,0
20231212,102700,21017357,1968,1968,1968,1968,0
20231212,102600,21017357,1968,1968,1968,1968,0
20231212,102500,21017357,1968,1968,1968,1968,0
20231212,102400,21017357,1968,1968,1968,1968,0
20231212,102300,21017357,1968,1968,1968,1968,0
20231212,102200,21017357,1968,1968,1968,1968,0
20231212,102100,21017357,1968,1968,1968,1968,0
20231212,102000,21017357,1968,1968,1968,1968,0
20231212,101900,21017357,1968,1968,1968,1968,0
20231212,101800,21017357,1968,1968,1968,1968,0
20231212,101700,21017357,1968,1968,1968,1968,0
20231212,101600,21017357,1968,1968,1968,1968,0
20231212,101500,21017357,1968,1968,1968,1968,0
20231212,101400,21017357,1968,1968,1968,1968,0
20231212,101300,21017357,1968,1968,1968,1968,0
20231212,101200,21017357,1968,1968,1968,1968,0
20231212,101100,21017357,1968,1968,1968,1968,1
20231212,101000,21015389,1951,1958,1958,1951,3605
20231212,100900,13967015,1968,1968,1968,1968,0
20231212,100800,13967015,1968,1968,1968,1968,0
20231212,100700,13967015,1968,1960,1968,1960,101
20231212,100600,13769047,1957,1957,1957,1957,0
20231212,100500,13769047,1957,1957,1957,1957,0
20231212,100400,13769047,1957,1957,1957,1957,0
20231212,100300,13769047,1957,1957,1957,1957,0
20231212,100200,13769047,1957,1957,1957,1957,0
20231212,100100,13769047,1957,1957,1957,1957,2770
20231212,100000,8348157,1957,1957,1957,1957,0
20231212,095900,8348157,1957,1957,1957,1957,1
20231212,095800,8346200,1958,1958,1958,1958,200
20231212,095700,7954600,1968,1968,1968,1968,1
20231212,095600,7952632,1959,1959,1959,1959,92
20231212,095500,7772404,1968,1960,1968,1960,51
20231212,095400,7672436,1960,1960,1960,1960,0
20231212,095300,7672436,1960,1960,1960,1960,250
20231212,095200,7182436,1969,1969,1969,1969,0
20231212,095100,7182436,1969,1969,1969,1969,0
20231212,095000,7182436,1969,1969,1969,1969,0
20231212,094900,7182436,1969,1969,1969,1969,0
20231212,094800,7182436,1969,1969,1969,1969,1
20231212,094700,7180467,1959,1959,1959,1959,0
20231212,094600,7180467,1959,1959,1959,1959,0
20231212,094500,7180467,1959,1969,1969,1959,2
20231212,094400,7176539,1969,1969,1969,1969,4
20231212,094300,7168663,1957,1957,1957,1957,0
20231212,094200,7168663,1957,1957,1957,1957,133
20231212,094100,6908382,1969,1969,1969,1969,0
20231212,094000,6908382,1969,1969,1969,1969,0
20231212,093900,6908382,1969,1969,1969,1969,1
20231212,093800,6906413,1969,1969,1969,1969,3
20231212,093700,6900506,1969,1969,1969,1969,1
20231212,093600,6898537,1970,1970,1970,1970,0
20231212,093500,6898537,1970,1970,1970,1970,0
20231212,093400,6898537,1970,1970,1970,1970,1
20231212,093300,6896567,1955,1955,1955,1955,0
20231212,093200,6896567,1955,1955,1955,1955,0
20231212,093100,6896567,1955,1955,1961,1955,201
20231212,093000,6503515,1961,1973,1973,1961,592
20231212,092900,5342381,1973,1973,1973,1973,1
20231212,092800,5340408,1976,1976,1976,1976,0
20231212,092700,5340408,1976,1976,1976,1976,0
20231212,092600,5340408,1976,1976,1976,1976,0
20231212,092500,5340408,1976,1976,1976,1976,0
20231212,092400,5340408,1976,1976,1976,1976,0
20231212,092300,5340408,1976,1976,1976,1976,0
20231212,092200,5340408,1976,1976,1976,1976,0
20231212,092100,5340408,1976,1976,1976,1976,0
20231212,092000,5340408,1976,1976,1976,1976,0
20231212,091900,5340408,1976,1976,1976,1976,0
20231212,091800,5340408,1976,1976,1976,1976,0
20231212,091700,5340408,1976,1976,1976,1976,0
20231212,091600,5340408,1976,1976,1976,1976,0
20231212,091500,5340408,1976,1976,1976,1976,0
20231212,091400,5340408,1976,1976,1976,1976,0
20231212,091300,5340408,1976,1976,1976,1976,0
20231212,091200,5340408,1976,1976,1976,1976,0
20231212,091100,5340408,1976,1975,1976,1975,76
20231212,091000,5190240,1976,1976,1976,1976,0
20231212,090900,5190240,1976,1976,1976,1976,0
20231212,090800,5190240,1976,1976,1976,1976,0
20231212,090700,5190240,1976,1975,1976,1975,34
20231212,090600,5123059,1975,1975,1975,1975,1
20231212,090500,5121084,1976,1976,1976,1976,0
20231212,090400,5121084,1976,1976,1976,1976,0
20231212,090300,5121084,1976,1976,1976,1976,0
20231212,090200,5121084,1976,1976,1976,1976,0
20231212,090100,5121084,1976,1976,1976,1976,1
20231212,090000,5119108,1970,1977,1977,1970,2595