KissMeData/154040/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202200,73119262,1907,1907,1907,1907,273
20231214,202100,73119262,1907,1907,1907,1907,0
20231214,202000,73119262,1907,1907,1907,1907,0
20231214,201900,73119262,1907,1907,1907,1907,0
20231214,201800,73119262,1907,1907,1907,1907,0
20231214,201700,73119262,1907,1907,1907,1907,0
20231214,201600,73119262,1907,1907,1907,1907,0
20231214,201500,73119262,1907,1907,1907,1907,0
20231214,201400,73119262,1907,1907,1907,1907,0
20231214,201300,73119262,1907,1907,1907,1907,0
20231214,201200,73119262,1907,1907,1907,1907,0
20231214,201100,73119262,1907,1907,1907,1907,0
20231214,201000,73119262,1907,1907,1907,1907,0
20231214,200900,73119262,1907,1907,1907,1907,0
20231214,200800,73119262,1907,1907,1907,1907,0
20231214,200700,73119262,1907,1907,1907,1907,0
20231214,200600,73119262,1907,1907,1907,1907,0
20231214,200500,73119262,1907,1907,1907,1907,0
20231214,200400,73119262,1907,1907,1907,1907,0
20231214,200300,73119262,1907,1907,1907,1907,0
20231214,200200,73119262,1907,1907,1907,1907,0
20231214,200100,73119262,1907,1907,1907,1907,0
20231214,200000,73119262,1907,1907,1907,1907,0
20231214,195900,73119262,1907,1907,1907,1907,0
20231214,195800,73119262,1907,1907,1907,1907,0
20231214,195700,73119262,1907,1907,1907,1907,0
20231214,195600,73119262,1907,1907,1907,1907,0
20231214,195500,73119262,1907,1907,1907,1907,0
20231214,195400,73119262,1907,1907,1907,1907,0
20231214,195300,73119262,1907,1907,1907,1907,0
20231214,195200,73119262,1907,1907,1907,1907,273
20231214,195100,73119262,1907,1907,1907,1907,0
20231214,195000,73119262,1907,1907,1907,1907,0
20231214,194900,73119262,1907,1907,1907,1907,0
20231214,194800,73119262,1907,1907,1907,1907,0
20231214,194700,73119262,1907,1907,1907,1907,0
20231214,194600,73119262,1907,1907,1907,1907,0
20231214,194500,73119262,1907,1907,1907,1907,0
20231214,194400,73119262,1907,1907,1907,1907,0
20231214,194300,73119262,1907,1907,1907,1907,0
20231214,194200,73119262,1907,1907,1907,1907,0
20231214,194100,73119262,1907,1907,1907,1907,0
20231214,194000,73119262,1907,1907,1907,1907,0
20231214,193900,73119262,1907,1907,1907,1907,0
20231214,193800,73119262,1907,1907,1907,1907,0
20231214,193700,73119262,1907,1907,1907,1907,0
20231214,193600,73119262,1907,1907,1907,1907,0
20231214,193500,73119262,1907,1907,1907,1907,0
20231214,193400,73119262,1907,1907,1907,1907,0
20231214,193300,73119262,1907,1907,1907,1907,0
20231214,193200,73119262,1907,1907,1907,1907,0
20231214,193100,73119262,1907,1907,1907,1907,0
20231214,193000,73119262,1907,1907,1907,1907,0
20231214,192900,73119262,1907,1907,1907,1907,0
20231214,192800,73119262,1907,1907,1907,1907,0
20231214,192700,73119262,1907,1907,1907,1907,0
20231214,192600,73119262,1907,1907,1907,1907,0
20231214,192500,73119262,1907,1907,1907,1907,0
20231214,192400,73119262,1907,1907,1907,1907,0
20231214,192300,73119262,1907,1907,1907,1907,0
20231214,192200,73119262,1907,1907,1907,1907,273
20231214,192100,73119262,1907,1907,1907,1907,0
20231214,192000,73119262,1907,1907,1907,1907,0
20231214,191900,73119262,1907,1907,1907,1907,0
20231214,191800,73119262,1907,1907,1907,1907,0
20231214,191700,73119262,1907,1907,1907,1907,0
20231214,191600,73119262,1907,1907,1907,1907,0
20231214,191500,73119262,1907,1907,1907,1907,0
20231214,191400,73119262,1907,1907,1907,1907,0
20231214,191300,73119262,1907,1907,1907,1907,0
20231214,191200,73119262,1907,1907,1907,1907,0
20231214,191100,73119262,1907,1907,1907,1907,0
20231214,191000,73119262,1907,1907,1907,1907,0
20231214,190900,73119262,1907,1907,1907,1907,0
20231214,190800,73119262,1907,1907,1907,1907,0
20231214,190700,73119262,1907,1907,1907,1907,0
20231214,190600,73119262,1907,1907,1907,1907,0
20231214,190500,73119262,1907,1907,1907,1907,0
20231214,190400,73119262,1907,1907,1907,1907,0
20231214,190300,73119262,1907,1907,1907,1907,0
20231214,190200,73119262,1907,1907,1907,1907,0
20231214,190100,73119262,1907,1907,1907,1907,0
20231214,190000,73119262,1907,1907,1907,1907,0
20231214,185900,73119262,1907,1907,1907,1907,0
20231214,185800,73119262,1907,1907,1907,1907,0
20231214,185700,73119262,1907,1907,1907,1907,0
20231214,185600,73119262,1907,1907,1907,1907,0
20231214,185500,73119262,1907,1907,1907,1907,0
20231214,185400,73119262,1907,1907,1907,1907,0
20231214,185300,73119262,1907,1907,1907,1907,0
20231214,185200,73119262,1907,1907,1907,1907,273
20231214,185100,73119262,1907,1907,1907,1907,0
20231214,185000,73119262,1907,1907,1907,1907,0
20231214,184900,73119262,1907,1907,1907,1907,0
20231214,184800,73119262,1907,1907,1907,1907,0
20231214,184700,73119262,1907,1907,1907,1907,0
20231214,184600,73119262,1907,1907,1907,1907,0
20231214,184500,73119262,1907,1907,1907,1907,0
20231214,184400,73119262,1907,1907,1907,1907,0
20231214,184300,73119262,1907,1907,1907,1907,0
20231214,184200,73119262,1907,1907,1907,1907,0
20231214,184100,73119262,1907,1907,1907,1907,0
20231214,184000,73119262,1907,1907,1907,1907,0
20231214,183900,73119262,1907,1907,1907,1907,0
20231214,183800,73119262,1907,1907,1907,1907,0
20231214,183700,73119262,1907,1907,1907,1907,0
20231214,183600,73119262,1907,1907,1907,1907,0
20231214,183500,73119262,1907,1907,1907,1907,0
20231214,183400,73119262,1907,1907,1907,1907,0
20231214,183300,73119262,1907,1907,1907,1907,0
20231214,183200,73119262,1907,1907,1907,1907,0
20231214,183100,73119262,1907,1907,1907,1907,0
20231214,183000,73119262,1907,1907,1907,1907,0
20231214,182900,73119262,1907,1907,1907,1907,0
20231214,182800,73119262,1907,1907,1907,1907,0
20231214,182700,73119262,1907,1907,1907,1907,0
20231214,182600,73119262,1907,1907,1907,1907,0
20231214,182500,73119262,1907,1907,1907,1907,0
20231214,182400,73119262,1907,1907,1907,1907,0
20231214,182300,73119262,1907,1907,1907,1907,0
20231214,182200,73119262,1907,1907,1907,1907,273
20231214,182100,73119262,1907,1907,1907,1907,0
20231214,182000,73119262,1907,1907,1907,1907,0
20231214,181900,73119262,1907,1907,1907,1907,0
20231214,181800,73119262,1907,1907,1907,1907,0
20231214,181700,73119262,1907,1907,1907,1907,0
20231214,181600,73119262,1907,1907,1907,1907,0
20231214,181500,73119262,1907,1907,1907,1907,0
20231214,181400,73119262,1907,1907,1907,1907,0
20231214,181300,73119262,1907,1907,1907,1907,0
20231214,181200,73119262,1907,1907,1907,1907,0
20231214,181100,73119262,1907,1907,1907,1907,0
20231214,181000,73119262,1907,1907,1907,1907,0
20231214,180900,73119262,1907,1907,1907,1907,0
20231214,180800,73119262,1907,1907,1907,1907,0
20231214,180700,73119262,1907,1907,1907,1907,0
20231214,180600,73119262,1907,1907,1907,1907,0
20231214,180500,73119262,1907,1907,1907,1907,0
20231214,180400,73119262,1907,1907,1907,1907,0
20231214,180300,73119262,1907,1907,1907,1907,0
20231214,180200,73119262,1907,1907,1907,1907,0
20231214,180100,73119262,1907,1907,1907,1907,0
20231214,180000,73119262,1907,1907,1907,1907,0
20231214,175900,73119262,1907,1907,1907,1907,0
20231214,175800,73119262,1907,1907,1907,1907,0
20231214,175700,73119262,1907,1907,1907,1907,0
20231214,175600,73119262,1907,1907,1907,1907,0
20231214,175500,73119262,1907,1907,1907,1907,0
20231214,175400,73119262,1907,1907,1907,1907,0
20231214,175300,73119262,1907,1907,1907,1907,0
20231214,175200,73119262,1907,1907,1907,1907,273
20231214,175100,73119262,1907,1907,1907,1907,0
20231214,175000,73119262,1907,1907,1907,1907,0
20231214,174900,73119262,1907,1907,1907,1907,0
20231214,174800,73119262,1907,1907,1907,1907,0
20231214,174700,73119262,1907,1907,1907,1907,0
20231214,174600,73119262,1907,1907,1907,1907,0
20231214,174500,73119262,1907,1907,1907,1907,0
20231214,174400,73119262,1907,1907,1907,1907,0
20231214,174300,73119262,1907,1907,1907,1907,0
20231214,174200,73119262,1907,1907,1907,1907,0
20231214,174100,73119262,1907,1907,1907,1907,0
20231214,174000,73119262,1907,1907,1907,1907,0
20231214,173900,73119262,1907,1907,1907,1907,0
20231214,173800,73119262,1907,1907,1907,1907,0
20231214,173700,73119262,1907,1907,1907,1907,0
20231214,173600,73119262,1907,1907,1907,1907,0
20231214,173500,73119262,1907,1907,1907,1907,0
20231214,173400,73119262,1907,1907,1907,1907,0
20231214,173300,73119262,1907,1907,1907,1907,0
20231214,173200,73119262,1907,1907,1907,1907,0
20231214,173100,73119262,1907,1907,1907,1907,0
20231214,173000,73119262,1907,1907,1907,1907,0
20231214,172900,73119262,1907,1907,1907,1907,0
20231214,172800,73119262,1907,1907,1907,1907,0
20231214,172700,73119262,1907,1907,1907,1907,0
20231214,172600,73119262,1907,1907,1907,1907,0
20231214,172500,73119262,1907,1907,1907,1907,0
20231214,172400,73119262,1907,1907,1907,1907,0
20231214,172300,73119262,1907,1907,1907,1907,0
20231214,172200,73119262,1907,1907,1907,1907,273
20231214,172100,73119262,1907,1907,1907,1907,0
20231214,172000,73119262,1907,1907,1907,1907,0
20231214,171900,73119262,1907,1907,1907,1907,0
20231214,171800,73119262,1907,1907,1907,1907,0
20231214,171700,73119262,1907,1907,1907,1907,0
20231214,171600,73119262,1907,1907,1907,1907,0
20231214,171500,73119262,1907,1907,1907,1907,0
20231214,171400,73119262,1907,1907,1907,1907,0
20231214,171300,73119262,1907,1907,1907,1907,0
20231214,171200,73119262,1907,1907,1907,1907,0
20231214,171100,73119262,1907,1907,1907,1907,0
20231214,171000,73119262,1907,1907,1907,1907,0
20231214,170900,73119262,1907,1907,1907,1907,0
20231214,170800,73119262,1907,1907,1907,1907,0
20231214,170700,73119262,1907,1907,1907,1907,0
20231214,170600,73119262,1907,1907,1907,1907,0
20231214,170500,73119262,1907,1907,1907,1907,0
20231214,170400,73119262,1907,1907,1907,1907,0
20231214,170300,73119262,1907,1907,1907,1907,0
20231214,170200,73119262,1907,1907,1907,1907,0
20231214,170100,73119262,1907,1907,1907,1907,0
20231214,170000,73119262,1907,1907,1907,1907,0
20231214,165900,73119262,1907,1907,1907,1907,0
20231214,165800,73119262,1907,1907,1907,1907,0
20231214,165700,73119262,1907,1907,1907,1907,0
20231214,165600,73119262,1907,1907,1907,1907,0
20231214,165500,73119262,1907,1907,1907,1907,0
20231214,165400,73119262,1907,1907,1907,1907,0
20231214,165300,73119262,1907,1907,1907,1907,0
20231214,165200,73119262,1907,1907,1907,1907,273
20231214,165100,73119262,1907,1907,1907,1907,0
20231214,165000,73119262,1907,1907,1907,1907,0
20231214,164900,73119262,1907,1907,1907,1907,0
20231214,164800,73119262,1907,1907,1907,1907,0
20231214,164700,73119262,1907,1907,1907,1907,0
20231214,164600,73119262,1907,1907,1907,1907,0
20231214,164500,73119262,1907,1907,1907,1907,0
20231214,164400,73119262,1907,1907,1907,1907,0
20231214,164300,73119262,1907,1907,1907,1907,0
20231214,164200,73119262,1907,1907,1907,1907,0
20231214,164100,73119262,1907,1907,1907,1907,0
20231214,164000,73119262,1907,1907,1907,1907,0
20231214,163900,73119262,1907,1907,1907,1907,0
20231214,163800,73119262,1907,1907,1907,1907,0
20231214,163700,73119262,1907,1907,1907,1907,0
20231214,163600,73119262,1907,1907,1907,1907,0
20231214,163500,73119262,1907,1907,1907,1907,0
20231214,163400,73119262,1907,1907,1907,1907,0
20231214,163300,73119262,1907,1907,1907,1907,0
20231214,163200,73119262,1907,1907,1907,1907,0
20231214,163100,73119262,1907,1907,1907,1907,0
20231214,163000,73119262,1907,1907,1907,1907,0
20231214,162900,73119262,1907,1907,1907,1907,0
20231214,162800,73119262,1907,1907,1907,1907,0
20231214,162700,73119262,1907,1907,1907,1907,0
20231214,162600,73119262,1907,1907,1907,1907,0
20231214,162500,73119262,1907,1907,1907,1907,0
20231214,162400,73119262,1907,1907,1907,1907,0
20231214,162300,73119262,1907,1907,1907,1907,0
20231214,162200,73119262,1907,1907,1907,1907,273
20231214,162100,73119262,1907,1907,1907,1907,0
20231214,162000,73119262,1907,1907,1907,1907,0
20231214,161900,73119262,1907,1907,1907,1907,0
20231214,161800,73119262,1907,1907,1907,1907,0
20231214,161700,73119262,1907,1907,1907,1907,0
20231214,161600,73119262,1907,1907,1907,1907,0
20231214,161500,73119262,1907,1907,1907,1907,0
20231214,161400,73119262,1907,1907,1907,1907,0
20231214,161300,73119262,1907,1907,1907,1907,0
20231214,161200,73119262,1907,1907,1907,1907,0
20231214,161100,73119262,1907,1907,1907,1907,0
20231214,161000,73119262,1907,1907,1907,1907,0
20231214,160900,73119262,1907,1907,1907,1907,0
20231214,160800,73119262,1907,1907,1907,1907,0
20231214,160700,73119262,1907,1907,1907,1907,0
20231214,160600,73119262,1907,1907,1907,1907,0
20231214,160500,73119262,1907,1907,1907,1907,0
20231214,160400,73119262,1907,1907,1907,1907,0
20231214,160300,73119262,1907,1907,1907,1907,0
20231214,160200,73119262,1907,1907,1907,1907,0
20231214,160100,73119262,1907,1907,1907,1907,0
20231214,160000,73119262,1907,1907,1907,1907,0
20231214,155900,73119262,1907,1907,1907,1907,0
20231214,155800,73119262,1907,1907,1907,1907,0
20231214,155700,73119262,1907,1907,1907,1907,0
20231214,155600,73119262,1907,1907,1907,1907,0
20231214,155500,73119262,1907,1907,1907,1907,0
20231214,155400,73119262,1907,1907,1907,1907,0
20231214,155300,73119262,1907,1907,1907,1907,0
20231214,155200,73119262,1907,1907,1907,1907,273
20231214,155100,73119262,1907,1907,1907,1907,0
20231214,155000,73119262,1907,1907,1907,1907,0
20231214,154900,73119262,1907,1907,1907,1907,0
20231214,154800,73119262,1907,1907,1907,1907,0
20231214,154700,73119262,1907,1907,1907,1907,0
20231214,154600,73119262,1907,1907,1907,1907,0
20231214,154500,73119262,1907,1907,1907,1907,0
20231214,154400,73119262,1907,1907,1907,1907,0
20231214,154300,73119262,1907,1907,1907,1907,0
20231214,154200,73119262,1907,1907,1907,1907,0
20231214,154100,73119262,1907,1907,1907,1907,0
20231214,154000,73119262,1907,1907,1907,1907,0
20231214,153900,73119262,1907,1907,1907,1907,0
20231214,153800,73119262,1907,1907,1907,1907,0
20231214,153700,73119262,1907,1907,1907,1907,0
20231214,153600,73119262,1907,1907,1907,1907,0
20231214,153500,73119262,1907,1907,1907,1907,0
20231214,153400,73119262,1907,1907,1907,1907,0
20231214,153300,73119262,1907,1907,1907,1907,0
20231214,153200,73119262,1907,1907,1907,1907,0
20231214,153100,73119262,1907,1907,1907,1907,0
20231214,153000,73119262,1907,1907,1907,1907,273
20231214,152900,72598651,1907,1907,1907,1907,0
20231214,152800,72598651,1907,1907,1907,1907,0
20231214,152700,72598651,1907,1907,1907,1907,0
20231214,152600,72598651,1907,1907,1907,1907,0
20231214,152500,72598651,1907,1907,1907,1907,0
20231214,152400,72598651,1907,1907,1907,1907,0
20231214,152300,72598651,1907,1907,1907,1907,0
20231214,152200,72598651,1907,1907,1907,1907,0
20231214,152100,72598651,1907,1907,1907,1907,0
20231214,152000,72598651,1907,1907,1907,1907,0
20231214,151900,72598651,1907,1907,1907,1907,0
20231214,151800,72598651,1907,1907,1907,1907,0
20231214,151700,72598651,1907,1907,1907,1907,10
20231214,151600,72579581,1907,1907,1907,1907,0
20231214,151500,72579581,1907,1907,1907,1907,0
20231214,151400,72579581,1907,1907,1907,1907,0
20231214,151300,72579581,1907,1907,1907,1907,15
20231214,151200,72550976,1906,1906,1906,1906,1
20231214,151100,72549070,1900,1900,1900,1900,0
20231214,151000,72549070,1900,1900,1900,1900,356
20231214,150900,71872670,1900,1898,1900,1898,577
20231214,150800,70776524,1899,1902,1902,1899,6744
20231214,150700,57961052,1902,1902,1902,1902,0
20231214,150600,57961052,1902,1902,1902,1902,0
20231214,150500,57961052,1902,1902,1902,1902,0
20231214,150400,57961052,1902,1902,1902,1902,0
20231214,150300,57961052,1902,1902,1902,1902,425
20231214,150200,57152702,1902,1902,1902,1902,465
20231214,150100,56268272,1906,1906,1906,1906,0
20231214,150000,56268272,1906,1906,1906,1906,100
20231214,145900,56077672,1907,1907,1907,1907,0
20231214,145800,56077672,1907,1907,1907,1907,0
20231214,145700,56077672,1907,1907,1907,1907,0
20231214,145600,56077672,1907,1907,1907,1907,0
20231214,145500,56077672,1907,1907,1907,1907,0
20231214,145400,56077672,1907,1907,1907,1907,0
20231214,145300,56077672,1907,1907,1907,1907,1
20231214,145200,56075765,1902,1902,1902,1902,59
20231214,145100,55963547,1907,1907,1907,1907,6
20231214,145000,55952105,1902,1902,1902,1902,148
20231214,144900,55670609,1907,1907,1907,1907,0
20231214,144800,55670609,1907,1907,1907,1907,0
20231214,144700,55670609,1907,1907,1907,1907,0
20231214,144600,55670609,1907,1907,1907,1907,0
20231214,144500,55670609,1907,1907,1907,1907,0
20231214,144400,55670609,1907,1907,1907,1907,0
20231214,144300,55670609,1907,1907,1907,1907,0
20231214,144200,55670609,1907,1907,1907,1907,0
20231214,144100,55670609,1907,1907,1907,1907,0
20231214,144000,55670609,1907,1907,1907,1907,0
20231214,143900,55670609,1907,1907,1907,1907,0
20231214,143800,55670609,1907,1907,1907,1907,0
20231214,143700,55670609,1907,1907,1907,1907,0
20231214,143600,55670609,1907,1907,1907,1907,0
20231214,143500,55670609,1907,1907,1907,1907,0
20231214,143400,55670609,1907,1907,1907,1907,6
20231214,143300,55659167,1907,1907,1907,1907,1
20231214,143200,55657260,1902,1902,1902,1902,0
20231214,143100,55657260,1902,1902,1902,1902,0
20231214,143000,55657260,1902,1902,1902,1902,0
20231214,142900,55657260,1902,1902,1902,1902,0
20231214,142800,55657260,1902,1902,1902,1902,0
20231214,142700,55657260,1902,1902,1902,1902,0
20231214,142600,55657260,1902,1904,1904,1902,683
20231214,142500,54358130,1907,1907,1907,1907,0
20231214,142400,54358130,1907,1907,1907,1907,0
20231214,142300,54358130,1907,1907,1907,1907,0
20231214,142200,54358130,1907,1907,1907,1907,0
20231214,142100,54358130,1907,1907,1907,1907,0
20231214,142000,54358130,1907,1907,1907,1907,0
20231214,141900,54358130,1907,1907,1907,1907,0
20231214,141800,54358130,1907,1907,1907,1907,0
20231214,141700,54358130,1907,1907,1907,1907,6
20231214,141600,54346688,1904,1904,1904,1904,0
20231214,141500,54346688,1904,1904,1904,1904,0
20231214,141400,54346688,1904,1904,1904,1904,0
20231214,141300,54346688,1904,1904,1904,1904,0
20231214,141200,54346688,1904,1904,1904,1904,0
20231214,141100,54346688,1904,1904,1904,1904,0
20231214,141000,54346688,1904,1904,1904,1904,50
20231214,140900,54251488,1904,1904,1904,1904,0
20231214,140800,54251488,1904,1904,1904,1904,0
20231214,140700,54251488,1904,1904,1904,1904,1
20231214,140600,54249584,1907,1907,1907,1907,0
20231214,140500,54249584,1907,1908,1908,1907,11
20231214,140400,54228597,1908,1908,1908,1907,41
20231214,140300,54150380,1908,1908,1908,1908,10
20231214,140200,54131300,1909,1909,1909,1909,0
20231214,140100,54131300,1909,1909,1909,1909,0
20231214,140000,54131300,1909,1908,1909,1908,6
20231214,135900,54119851,1909,1909,1909,1909,0
20231214,135800,54119851,1909,1909,1909,1909,0
20231214,135700,54119851,1909,1909,1909,1909,0
20231214,135600,54119851,1909,1909,1909,1909,0
20231214,135500,54119851,1909,1908,1909,1908,1000
20231214,135400,52211101,1904,1904,1904,1904,0
20231214,135300,52211101,1904,1904,1904,1904,0
20231214,135200,52211101,1904,1904,1904,1904,0
20231214,135100,52211101,1904,1904,1904,1904,59
20231214,135000,52098765,1907,1907,1907,1907,0
20231214,134900,52098765,1907,1907,1907,1907,0
20231214,134800,52098765,1907,1907,1907,1907,0
20231214,134700,52098765,1907,1907,1907,1907,0
20231214,134600,52098765,1907,1907,1907,1907,1
20231214,134500,52096858,1908,1908,1908,1908,0
20231214,134400,52096858,1908,1908,1908,1908,0
20231214,134300,52096858,1908,1908,1908,1908,6
20231214,134200,52085410,1907,1907,1907,1907,1
20231214,134100,52083503,1907,1907,1907,1907,0
20231214,134000,52083503,1907,1906,1908,1906,291
20231214,133900,51528354,1904,1904,1904,1904,0
20231214,133800,51528354,1904,1904,1904,1904,0
20231214,133700,51528354,1904,1904,1904,1904,1
20231214,133600,51526450,1905,1905,1905,1905,132
20231214,133500,51274990,1905,1905,1905,1905,0
20231214,133400,51274990,1905,1905,1905,1905,0
20231214,133300,51274990,1905,1905,1905,1905,10
20231214,133200,51255940,1906,1906,1906,1906,0
20231214,133100,51255940,1906,1906,1906,1906,0
20231214,133000,51255940,1906,1906,1906,1906,0
20231214,132900,51255940,1906,1906,1906,1906,0
20231214,132800,51255940,1906,1906,1906,1906,0
20231214,132700,51255940,1906,1906,1906,1906,0
20231214,132600,51255940,1906,1906,1906,1906,6
20231214,132500,51244504,1906,1906,1906,1906,0
20231214,132400,51244504,1906,1906,1906,1906,1
20231214,132300,51242598,1901,1901,1901,1901,0
20231214,132200,51242598,1901,1901,1901,1901,0
20231214,132100,51242598,1901,1901,1901,1901,1189
20231214,132000,48982309,1901,1901,1901,1901,0
20231214,131900,48982309,1901,1901,1901,1901,0
20231214,131800,48982309,1901,1901,1901,1901,0
20231214,131700,48982309,1901,1901,1901,1901,21
20231214,131600,48942388,1908,1908,1908,1908,0
20231214,131500,48942388,1908,1908,1908,1908,0
20231214,131400,48942388,1908,1908,1908,1908,0
20231214,131300,48942388,1908,1908,1908,1908,0
20231214,131200,48942388,1908,1908,1908,1908,0
20231214,131100,48942388,1908,1908,1908,1908,0
20231214,131000,48942388,1908,1908,1908,1908,0
20231214,130900,48942388,1908,1908,1908,1908,6
20231214,130800,48930940,1901,1901,1901,1901,0
20231214,130700,48930940,1901,1901,1901,1901,0
20231214,130600,48930940,1901,1901,1901,1901,1
20231214,130500,48929039,1908,1908,1908,1908,0
20231214,130400,48929039,1908,1908,1908,1908,0
20231214,130300,48929039,1908,1908,1908,1908,0
20231214,130200,48929039,1908,1908,1908,1908,0
20231214,130100,48929039,1908,1908,1908,1908,0
20231214,130000,48929039,1908,1908,1908,1908,0
20231214,125900,48929039,1908,1908,1908,1908,0
20231214,125800,48929039,1908,1908,1908,1908,0
20231214,125700,48929039,1908,1908,1908,1908,0
20231214,125600,48929039,1908,1908,1908,1908,0
20231214,125500,48929039,1908,1908,1908,1908,0
20231214,125400,48929039,1908,1908,1908,1908,0
20231214,125300,48929039,1908,1908,1908,1908,0
20231214,125200,48929039,1908,1908,1908,1908,6
20231214,125100,48917591,1901,1901,1901,1901,0
20231214,125000,48917591,1901,1901,1901,1901,0
20231214,124900,48917591,1901,1901,1901,1901,0
20231214,124800,48917591,1901,1901,1901,1901,0
20231214,124700,48917591,1901,1901,1901,1901,0
20231214,124600,48917591,1901,1901,1901,1901,0
20231214,124500,48917591,1901,1901,1901,1901,0
20231214,124400,48917591,1901,1902,1902,1901,100
20231214,124300,48727489,1901,1901,1901,1901,0
20231214,124200,48727489,1901,1901,1901,1901,0
20231214,124100,48727489,1901,1901,1901,1901,30
20231214,124000,48670459,1908,1908,1908,1908,0
20231214,123900,48670459,1908,1908,1908,1908,0
20231214,123800,48670459,1908,1908,1908,1908,0
20231214,123700,48670459,1908,1908,1908,1908,0
20231214,123600,48670459,1908,1908,1908,1908,0
20231214,123500,48670459,1908,1908,1908,1908,6
20231214,123400,48659011,1908,1908,1908,1908,0
20231214,123300,48659011,1908,1908,1908,1908,30
20231214,123200,48601771,1900,1900,1900,1900,0
20231214,123100,48601771,1900,1900,1900,1900,0
20231214,123000,48601771,1900,1900,1900,1900,0
20231214,122900,48601771,1900,1900,1900,1900,0
20231214,122800,48601771,1900,1900,1900,1900,0
20231214,122700,48601771,1900,1901,1901,1900,100
20231214,122600,48411761,1909,1909,1909,1909,0
20231214,122500,48411761,1909,1909,1909,1909,0
20231214,122400,48411761,1909,1909,1909,1909,0
20231214,122300,48411761,1909,1909,1909,1909,0
20231214,122200,48411761,1909,1909,1909,1909,0
20231214,122100,48411761,1909,1909,1909,1909,0
20231214,122000,48411761,1909,1909,1909,1909,0
20231214,121900,48411761,1909,1909,1909,1909,0
20231214,121800,48411761,1909,1909,1909,1909,6
20231214,121700,48400307,1909,1909,1909,1909,0
20231214,121600,48400307,1909,1909,1909,1909,0
20231214,121500,48400307,1909,1909,1909,1909,0
20231214,121400,48400307,1909,1909,1909,1909,0
20231214,121300,48400307,1909,1909,1909,1909,0
20231214,121200,48400307,1909,1909,1909,1909,0
20231214,121100,48400307,1909,1909,1909,1909,0
20231214,121000,48400307,1909,1909,1909,1909,85
20231214,120900,48238042,1901,1901,1901,1901,0
20231214,120800,48238042,1901,1901,1901,1901,0
20231214,120700,48238042,1901,1901,1901,1901,0
20231214,120600,48238042,1901,1901,1901,1901,0
20231214,120500,48238042,1901,1901,1901,1901,0
20231214,120400,48238042,1901,1901,1901,1901,1598
20231214,120300,45200244,1909,1909,1909,1909,0
20231214,120200,45200244,1909,1909,1909,1909,0
20231214,120100,45200244,1909,1909,1909,1909,6
20231214,120000,45188790,1909,1909,1909,1909,0
20231214,115900,45188790,1909,1909,1909,1909,0
20231214,115800,45188790,1909,1909,1909,1909,0
20231214,115700,45188790,1909,1909,1909,1909,0
20231214,115600,45188790,1909,1909,1909,1909,0
20231214,115500,45188790,1909,1909,1909,1909,0
20231214,115400,45188790,1909,1909,1909,1909,0
20231214,115300,45188790,1909,1909,1909,1909,0
20231214,115200,45188790,1909,1909,1909,1909,0
20231214,115100,45188790,1909,1905,1909,1901,60
20231214,115000,45074640,1906,1906,1906,1906,0
20231214,114900,45074640,1906,1906,1906,1906,0
20231214,114800,45074640,1906,1906,1906,1906,2
20231214,114700,45070828,1906,1906,1906,1906,0
20231214,114600,45070828,1906,1906,1906,1906,0
20231214,114500,45070828,1906,1906,1906,1906,0
20231214,114400,45070828,1906,1910,1910,1906,7
20231214,114300,45057462,1907,1907,1907,1907,0
20231214,114200,45057462,1907,1907,1907,1907,50
20231214,114100,44962112,1907,1910,1910,1907,2
20231214,114000,44958295,1908,1908,1908,1908,3
20231214,113900,44952571,1908,1908,1908,1908,0
20231214,113800,44952571,1908,1908,1908,1908,0
20231214,113700,44952571,1908,1908,1908,1908,0
20231214,113600,44952571,1908,1910,1910,1908,4846
20231214,113500,35698466,1910,1910,1910,1910,0
20231214,113400,35698466,1910,1911,1911,1910,534
20231214,113300,34678190,1910,1911,1911,1910,720
20231214,113200,33302480,1912,1912,1912,1912,0
20231214,113100,33302480,1912,1912,1912,1912,0
20231214,113000,33302480,1912,1912,1912,1912,0
20231214,112900,33302480,1912,1913,1913,1912,690
20231214,112800,31983189,1913,1913,1913,1913,0
20231214,112700,31983189,1913,1913,1913,1913,6
20231214,112600,31971711,1912,1912,1912,1912,50
20231214,112500,31876111,1912,1912,1912,1912,0
20231214,112400,31876111,1912,1912,1912,1912,0
20231214,112300,31876111,1912,1912,1912,1912,0
20231214,112200,31876111,1912,1912,1912,1912,0
20231214,112100,31876111,1912,1912,1912,1912,0
20231214,112000,31876111,1912,1912,1912,1912,0
20231214,111900,31876111,1912,1912,1912,1912,0
20231214,111800,31876111,1912,1912,1912,1912,50
20231214,111700,31780511,1913,1913,1913,1912,639
20231214,111600,30558216,1913,1913,1913,1913,0
20231214,111500,30558216,1913,1913,1913,1913,0
20231214,111400,30558216,1913,1913,1913,1913,0
20231214,111300,30558216,1913,1913,1913,1913,0
20231214,111200,30558216,1913,1913,1913,1913,0
20231214,111100,30558216,1913,1913,1913,1913,0
20231214,111000,30558216,1913,1925,1925,1913,57
20231214,110900,30449091,1925,1925,1925,1925,0
20231214,110800,30449091,1925,1925,1925,1925,93
20231214,110700,30270066,1925,1925,1925,1925,0
20231214,110600,30270066,1925,1925,1925,1925,0
20231214,110500,30270066,1925,1925,1925,1925,0
20231214,110400,30270066,1925,1919,1925,1919,209
20231214,110300,29868828,1912,1912,1912,1912,0
20231214,110200,29868828,1912,1912,1912,1912,50
20231214,110100,29773228,1912,1912,1912,1912,0
20231214,110000,29773228,1912,1912,1912,1912,67
20231214,105900,29645124,1911,1911,1911,1911,0
20231214,105800,29645124,1911,1911,1911,1911,48
20231214,105700,29553396,1910,1910,1910,1910,0
20231214,105600,29553396,1910,1916,1916,1910,9000
20231214,105500,12356837,1916,1916,1916,1916,0
20231214,105400,12356837,1916,1916,1916,1916,100
20231214,105300,12165237,1925,1925,1925,1925,7
20231214,105200,12151762,1926,1926,1926,1926,0
20231214,105100,12151762,1926,1926,1926,1926,0
20231214,105000,12151762,1926,1926,1926,1926,1
20231214,104900,12149836,1916,1916,1916,1916,0
20231214,104800,12149836,1916,1916,1916,1916,0
20231214,104700,12149836,1916,1916,1916,1916,0
20231214,104600,12149836,1916,1916,1916,1916,50
20231214,104500,12054036,1926,1926,1926,1926,0
20231214,104400,12054036,1926,1926,1926,1926,0
20231214,104300,12054036,1926,1926,1926,1926,0
20231214,104200,12054036,1926,1926,1926,1926,0
20231214,104100,12054036,1926,1926,1926,1926,0
20231214,104000,12054036,1926,1926,1926,1926,86
20231214,103900,11888400,1916,1916,1916,1916,0
20231214,103800,11888400,1916,1917,1917,1916,50
20231214,103700,11792594,1926,1926,1926,1926,0
20231214,103600,11792594,1926,1926,1926,1926,7
20231214,103500,11779112,1926,1926,1926,1926,0
20231214,103400,11779112,1926,1926,1926,1926,1
20231214,103300,11777186,1917,1917,1917,1917,0
20231214,103200,11777186,1917,1917,1917,1917,0
20231214,103100,11777186,1917,1917,1917,1917,0
20231214,103000,11777186,1917,1917,1917,1917,50
20231214,102900,11681336,1926,1926,1926,1926,0
20231214,102800,11681336,1926,1926,1926,1926,0
20231214,102700,11681336,1926,1926,1926,1926,0
20231214,102600,11681336,1926,1926,1926,1926,0
20231214,102500,11681336,1926,1926,1926,1926,1
20231214,102400,11679410,1917,1917,1917,1917,0
20231214,102300,11679410,1917,1917,1917,1917,0
20231214,102200,11679410,1917,1918,1918,1917,50
20231214,102100,11583542,1926,1926,1926,1926,0
20231214,102000,11583542,1926,1926,1926,1926,0
20231214,101900,11583542,1926,1926,1926,1926,7
20231214,101800,11570060,1926,1926,1926,1926,0
20231214,101700,11570060,1926,1926,1926,1926,0
20231214,101600,11570060,1926,1926,1926,1926,0
20231214,101500,11570060,1926,1926,1926,1926,1
20231214,101400,11568134,1917,1917,1917,1917,50
20231214,101300,11472284,1926,1926,1926,1926,0
20231214,101200,11472284,1926,1926,1926,1926,0
20231214,101100,11472284,1926,1926,1926,1926,0
20231214,101000,11472284,1926,1926,1926,1926,0
20231214,100900,11472284,1926,1926,1926,1926,1
20231214,100800,11470358,1917,1917,1917,1917,0
20231214,100700,11470358,1917,1917,1917,1917,0
20231214,100600,11470358,1917,1918,1918,1917,251
20231214,100500,10989171,1926,1926,1926,1926,0
20231214,100400,10989171,1926,1926,1926,1926,0
20231214,100300,10989171,1926,1926,1926,1926,0
20231214,100200,10989171,1926,1926,1926,1926,142
20231214,100100,10715679,1926,1926,1926,1926,134
20231214,100000,10457595,1926,1926,1926,1926,1
20231214,095900,10455669,1917,1917,1917,1917,0
20231214,095800,10455669,1917,1917,1917,1917,50
20231214,095700,10359819,1919,1919,1919,1919,0
20231214,095600,10359819,1919,1919,1919,1919,0
20231214,095500,10359819,1919,1919,1919,1919,0
20231214,095400,10359819,1919,1919,1919,1919,490
20231214,095300,9419509,1926,1926,1926,1926,0
20231214,095200,9419509,1926,1926,1926,1926,1
20231214,095100,9417583,1919,1919,1919,1919,0
20231214,095000,9417583,1919,1919,1919,1919,50
20231214,094900,9321633,1926,1926,1926,1926,0
20231214,094800,9321633,1926,1926,1926,1926,0
20231214,094700,9321633,1926,1926,1926,1926,0
20231214,094600,9321633,1926,1926,1926,1926,0
20231214,094500,9321633,1926,1926,1926,1926,15
20231214,094400,9292743,1919,1919,1919,1919,0
20231214,094300,9292743,1919,1919,1919,1919,0
20231214,094200,9292743,1919,1920,1920,1919,50
20231214,094100,9196773,1926,1926,1926,1926,79
20231214,094000,9044619,1926,1926,1926,1926,0
20231214,093900,9044619,1926,1926,1926,1926,0
20231214,093800,9044619,1926,1926,1926,1926,0
20231214,093700,9044619,1926,1926,1926,1926,25
20231214,093600,8996469,1926,1926,1926,1926,9
20231214,093500,8979135,1921,1921,1921,1921,0
20231214,093400,8979135,1921,1922,1922,1921,50
20231214,093300,8883055,1926,1926,1926,1926,0
20231214,093200,8883055,1926,1926,1926,1926,0
20231214,093100,8883055,1926,1926,1926,1926,1
20231214,093000,8881129,1926,1926,1926,1926,0
20231214,092900,8881129,1926,1926,1926,1926,0
20231214,092800,8881129,1926,1926,1926,1926,7
20231214,092700,8867647,1926,1926,1926,1926,1
20231214,092600,8865721,1915,1917,1917,1915,413
20231214,092500,8074220,1926,1926,1926,1926,0
20231214,092400,8074220,1926,1926,1926,1926,0
20231214,092300,8074220,1926,1926,1926,1926,0
20231214,092200,8074220,1926,1926,1926,1926,0
20231214,092100,8074220,1926,1926,1926,1926,1
20231214,092000,8072294,1916,1916,1916,1916,2
20231214,091900,8068462,1929,1929,1929,1929,0
20231214,091800,8068462,1929,1915,1929,1915,170
20231214,091700,7741820,1922,1922,1922,1922,1
20231214,091600,7739898,1916,1916,1916,1916,0
20231214,091500,7739898,1916,1916,1916,1916,588
20231214,091400,6613290,1928,1928,1928,1928,0
20231214,091300,6613290,1928,1928,1928,1928,0
20231214,091200,6613290,1928,1928,1928,1928,0
20231214,091100,6613290,1928,1928,1928,1928,0
20231214,091000,6613290,1928,1928,1928,1928,1
20231214,090900,6611362,1915,1915,1915,1915,15
20231214,090800,6582637,1930,1930,1930,1930,0
20231214,090700,6582637,1930,1930,1930,1930,0
20231214,090600,6582637,1930,1930,1930,1930,1
20231214,090500,6580707,1914,1914,1914,1914,0
20231214,090400,6580707,1914,1919,1919,1914,735
20231214,090300,5171663,1930,1927,1930,1927,455
20231214,090200,4294659,1914,1914,1914,1914,0
20231214,090100,4294659,1914,1917,1917,1914,462
20231214,090000,3409583,1927,1927,1927,1927,1699