KissMeData/154040/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,202200,68256214,1919,1919,1919,1919,2721
20231215,202100,68256214,1919,1919,1919,1919,0
20231215,202000,68256214,1919,1919,1919,1919,0
20231215,201900,68256214,1919,1919,1919,1919,0
20231215,201800,68256214,1919,1919,1919,1919,0
20231215,201700,68256214,1919,1919,1919,1919,0
20231215,201600,68256214,1919,1919,1919,1919,0
20231215,201500,68256214,1919,1919,1919,1919,0
20231215,201400,68256214,1919,1919,1919,1919,0
20231215,201300,68256214,1919,1919,1919,1919,0
20231215,201200,68256214,1919,1919,1919,1919,0
20231215,201100,68256214,1919,1919,1919,1919,0
20231215,201000,68256214,1919,1919,1919,1919,0
20231215,200900,68256214,1919,1919,1919,1919,0
20231215,200800,68256214,1919,1919,1919,1919,0
20231215,200700,68256214,1919,1919,1919,1919,0
20231215,200600,68256214,1919,1919,1919,1919,0
20231215,200500,68256214,1919,1919,1919,1919,0
20231215,200400,68256214,1919,1919,1919,1919,0
20231215,200300,68256214,1919,1919,1919,1919,0
20231215,200200,68256214,1919,1919,1919,1919,0
20231215,200100,68256214,1919,1919,1919,1919,0
20231215,200000,68256214,1919,1919,1919,1919,0
20231215,195900,68256214,1919,1919,1919,1919,0
20231215,195800,68256214,1919,1919,1919,1919,0
20231215,195700,68256214,1919,1919,1919,1919,0
20231215,195600,68256214,1919,1919,1919,1919,0
20231215,195500,68256214,1919,1919,1919,1919,0
20231215,195400,68256214,1919,1919,1919,1919,0
20231215,195300,68256214,1919,1919,1919,1919,0
20231215,195200,68256214,1919,1919,1919,1919,2721
20231215,195100,68256214,1919,1919,1919,1919,0
20231215,195000,68256214,1919,1919,1919,1919,0
20231215,194900,68256214,1919,1919,1919,1919,0
20231215,194800,68256214,1919,1919,1919,1919,0
20231215,194700,68256214,1919,1919,1919,1919,0
20231215,194600,68256214,1919,1919,1919,1919,0
20231215,194500,68256214,1919,1919,1919,1919,0
20231215,194400,68256214,1919,1919,1919,1919,0
20231215,194300,68256214,1919,1919,1919,1919,0
20231215,194200,68256214,1919,1919,1919,1919,0
20231215,194100,68256214,1919,1919,1919,1919,0
20231215,194000,68256214,1919,1919,1919,1919,0
20231215,193900,68256214,1919,1919,1919,1919,0
20231215,193800,68256214,1919,1919,1919,1919,0
20231215,193700,68256214,1919,1919,1919,1919,0
20231215,193600,68256214,1919,1919,1919,1919,0
20231215,193500,68256214,1919,1919,1919,1919,0
20231215,193400,68256214,1919,1919,1919,1919,0
20231215,193300,68256214,1919,1919,1919,1919,0
20231215,193200,68256214,1919,1919,1919,1919,0
20231215,193100,68256214,1919,1919,1919,1919,0
20231215,193000,68256214,1919,1919,1919,1919,0
20231215,192900,68256214,1919,1919,1919,1919,0
20231215,192800,68256214,1919,1919,1919,1919,0
20231215,192700,68256214,1919,1919,1919,1919,0
20231215,192600,68256214,1919,1919,1919,1919,0
20231215,192500,68256214,1919,1919,1919,1919,0
20231215,192400,68256214,1919,1919,1919,1919,0
20231215,192300,68256214,1919,1919,1919,1919,0
20231215,192200,68256214,1919,1919,1919,1919,2721
20231215,192100,68256214,1919,1919,1919,1919,0
20231215,192000,68256214,1919,1919,1919,1919,0
20231215,191900,68256214,1919,1919,1919,1919,0
20231215,191800,68256214,1919,1919,1919,1919,0
20231215,191700,68256214,1919,1919,1919,1919,0
20231215,191600,68256214,1919,1919,1919,1919,0
20231215,191500,68256214,1919,1919,1919,1919,0
20231215,191400,68256214,1919,1919,1919,1919,0
20231215,191300,68256214,1919,1919,1919,1919,0
20231215,191200,68256214,1919,1919,1919,1919,0
20231215,191100,68256214,1919,1919,1919,1919,0
20231215,191000,68256214,1919,1919,1919,1919,0
20231215,190900,68256214,1919,1919,1919,1919,0
20231215,190800,68256214,1919,1919,1919,1919,0
20231215,190700,68256214,1919,1919,1919,1919,0
20231215,190600,68256214,1919,1919,1919,1919,0
20231215,190500,68256214,1919,1919,1919,1919,0
20231215,190400,68256214,1919,1919,1919,1919,0
20231215,190300,68256214,1919,1919,1919,1919,0
20231215,190200,68256214,1919,1919,1919,1919,0
20231215,190100,68256214,1919,1919,1919,1919,0
20231215,190000,68256214,1919,1919,1919,1919,0
20231215,185900,68256214,1919,1919,1919,1919,0
20231215,185800,68256214,1919,1919,1919,1919,0
20231215,185700,68256214,1919,1919,1919,1919,0
20231215,185600,68256214,1919,1919,1919,1919,0
20231215,185500,68256214,1919,1919,1919,1919,0
20231215,185400,68256214,1919,1919,1919,1919,0
20231215,185300,68256214,1919,1919,1919,1919,0
20231215,185200,68256214,1919,1919,1919,1919,2721
20231215,185100,68256214,1919,1919,1919,1919,0
20231215,185000,68256214,1919,1919,1919,1919,0
20231215,184900,68256214,1919,1919,1919,1919,0
20231215,184800,68256214,1919,1919,1919,1919,0
20231215,184700,68256214,1919,1919,1919,1919,0
20231215,184600,68256214,1919,1919,1919,1919,0
20231215,184500,68256214,1919,1919,1919,1919,0
20231215,184400,68256214,1919,1919,1919,1919,0
20231215,184300,68256214,1919,1919,1919,1919,0
20231215,184200,68256214,1919,1919,1919,1919,0
20231215,184100,68256214,1919,1919,1919,1919,0
20231215,184000,68256214,1919,1919,1919,1919,0
20231215,183900,68256214,1919,1919,1919,1919,0
20231215,183800,68256214,1919,1919,1919,1919,0
20231215,183700,68256214,1919,1919,1919,1919,0
20231215,183600,68256214,1919,1919,1919,1919,0
20231215,183500,68256214,1919,1919,1919,1919,0
20231215,183400,68256214,1919,1919,1919,1919,0
20231215,183300,68256214,1919,1919,1919,1919,0
20231215,183200,68256214,1919,1919,1919,1919,0
20231215,183100,68256214,1919,1919,1919,1919,0
20231215,183000,68256214,1919,1919,1919,1919,0
20231215,182900,68256214,1919,1919,1919,1919,0
20231215,182800,68256214,1919,1919,1919,1919,0
20231215,182700,68256214,1919,1919,1919,1919,0
20231215,182600,68256214,1919,1919,1919,1919,0
20231215,182500,68256214,1919,1919,1919,1919,0
20231215,182400,68256214,1919,1919,1919,1919,0
20231215,182300,68256214,1919,1919,1919,1919,0
20231215,182200,68256214,1919,1919,1919,1919,2721
20231215,182100,68256214,1919,1919,1919,1919,0
20231215,182000,68256214,1919,1919,1919,1919,0
20231215,181900,68256214,1919,1919,1919,1919,0
20231215,181800,68256214,1919,1919,1919,1919,0
20231215,181700,68256214,1919,1919,1919,1919,0
20231215,181600,68256214,1919,1919,1919,1919,0
20231215,181500,68256214,1919,1919,1919,1919,0
20231215,181400,68256214,1919,1919,1919,1919,0
20231215,181300,68256214,1919,1919,1919,1919,0
20231215,181200,68256214,1919,1919,1919,1919,0
20231215,181100,68256214,1919,1919,1919,1919,0
20231215,181000,68256214,1919,1919,1919,1919,0
20231215,180900,68256214,1919,1919,1919,1919,0
20231215,180800,68256214,1919,1919,1919,1919,0
20231215,180700,68256214,1919,1919,1919,1919,0
20231215,180600,68256214,1919,1919,1919,1919,0
20231215,180500,68256214,1919,1919,1919,1919,0
20231215,180400,68256214,1919,1919,1919,1919,0
20231215,180300,68256214,1919,1919,1919,1919,0
20231215,180200,68256214,1919,1919,1919,1919,0
20231215,180100,68256214,1919,1919,1919,1919,0
20231215,180000,68256214,1919,1919,1919,1919,0
20231215,175900,68256214,1919,1919,1919,1919,0
20231215,175800,68256214,1919,1919,1919,1919,0
20231215,175700,68256214,1919,1919,1919,1919,0
20231215,175600,68256214,1919,1919,1919,1919,0
20231215,175500,68256214,1919,1919,1919,1919,0
20231215,175400,68256214,1919,1919,1919,1919,0
20231215,175300,68256214,1919,1919,1919,1919,0
20231215,175200,68256214,1919,1919,1919,1919,2721
20231215,175100,68256214,1919,1919,1919,1919,0
20231215,175000,68256214,1919,1919,1919,1919,0
20231215,174900,68256214,1919,1919,1919,1919,0
20231215,174800,68256214,1919,1919,1919,1919,0
20231215,174700,68256214,1919,1919,1919,1919,0
20231215,174600,68256214,1919,1919,1919,1919,0
20231215,174500,68256214,1919,1919,1919,1919,0
20231215,174400,68256214,1919,1919,1919,1919,0
20231215,174300,68256214,1919,1919,1919,1919,0
20231215,174200,68256214,1919,1919,1919,1919,0
20231215,174100,68256214,1919,1919,1919,1919,0
20231215,174000,68256214,1919,1919,1919,1919,0
20231215,173900,68256214,1919,1919,1919,1919,0
20231215,173800,68256214,1919,1919,1919,1919,0
20231215,173700,68256214,1919,1919,1919,1919,0
20231215,173600,68256214,1919,1919,1919,1919,0
20231215,173500,68256214,1919,1919,1919,1919,0
20231215,173400,68256214,1919,1919,1919,1919,0
20231215,173300,68256214,1919,1919,1919,1919,0
20231215,173200,68256214,1919,1919,1919,1919,0
20231215,173100,68256214,1919,1919,1919,1919,0
20231215,173000,68256214,1919,1919,1919,1919,0
20231215,172900,68256214,1919,1919,1919,1919,0
20231215,172800,68256214,1919,1919,1919,1919,0
20231215,172700,68256214,1919,1919,1919,1919,0
20231215,172600,68256214,1919,1919,1919,1919,0
20231215,172500,68256214,1919,1919,1919,1919,0
20231215,172400,68256214,1919,1919,1919,1919,0
20231215,172300,68256214,1919,1919,1919,1919,0
20231215,172200,68256214,1919,1919,1919,1919,2721
20231215,172100,68256214,1919,1919,1919,1919,0
20231215,172000,68256214,1919,1919,1919,1919,0
20231215,171900,68256214,1919,1919,1919,1919,0
20231215,171800,68256214,1919,1919,1919,1919,0
20231215,171700,68256214,1919,1919,1919,1919,0
20231215,171600,68256214,1919,1919,1919,1919,0
20231215,171500,68256214,1919,1919,1919,1919,0
20231215,171400,68256214,1919,1919,1919,1919,0
20231215,171300,68256214,1919,1919,1919,1919,0
20231215,171200,68256214,1919,1919,1919,1919,0
20231215,171100,68256214,1919,1919,1919,1919,0
20231215,171000,68256214,1919,1919,1919,1919,0
20231215,170900,68256214,1919,1919,1919,1919,0
20231215,170800,68256214,1919,1919,1919,1919,0
20231215,170700,68256214,1919,1919,1919,1919,0
20231215,170600,68256214,1919,1919,1919,1919,0
20231215,170500,68256214,1919,1919,1919,1919,0
20231215,170400,68256214,1919,1919,1919,1919,0
20231215,170300,68256214,1919,1919,1919,1919,0
20231215,170200,68256214,1919,1919,1919,1919,0
20231215,170100,68256214,1919,1919,1919,1919,0
20231215,170000,68256214,1919,1919,1919,1919,0
20231215,165900,68256214,1919,1919,1919,1919,0
20231215,165800,68256214,1919,1919,1919,1919,0
20231215,165700,68256214,1919,1919,1919,1919,0
20231215,165600,68256214,1919,1919,1919,1919,0
20231215,165500,68256214,1919,1919,1919,1919,0
20231215,165400,68256214,1919,1919,1919,1919,0
20231215,165300,68256214,1919,1919,1919,1919,0
20231215,165200,68256214,1919,1919,1919,1919,2721
20231215,165100,68256214,1919,1919,1919,1919,0
20231215,165000,68256214,1919,1919,1919,1919,0
20231215,164900,68256214,1919,1919,1919,1919,0
20231215,164800,68256214,1919,1919,1919,1919,0
20231215,164700,68256214,1919,1919,1919,1919,0
20231215,164600,68256214,1919,1919,1919,1919,0
20231215,164500,68256214,1919,1919,1919,1919,0
20231215,164400,68256214,1919,1919,1919,1919,0
20231215,164300,68256214,1919,1919,1919,1919,0
20231215,164200,68256214,1919,1919,1919,1919,0
20231215,164100,68256214,1919,1919,1919,1919,0
20231215,164000,68256214,1919,1919,1919,1919,0
20231215,163900,68256214,1919,1919,1919,1919,0
20231215,163800,68256214,1919,1919,1919,1919,0
20231215,163700,68256214,1919,1919,1919,1919,0
20231215,163600,68256214,1919,1919,1919,1919,0
20231215,163500,68256214,1919,1919,1919,1919,0
20231215,163400,68256214,1919,1919,1919,1919,0
20231215,163300,68256214,1919,1919,1919,1919,0
20231215,163200,68256214,1919,1919,1919,1919,0
20231215,163100,68256214,1919,1919,1919,1919,0
20231215,163000,68256214,1919,1919,1919,1919,0
20231215,162900,68256214,1919,1919,1919,1919,0
20231215,162800,68256214,1919,1919,1919,1919,0
20231215,162700,68256214,1919,1919,1919,1919,0
20231215,162600,68256214,1919,1919,1919,1919,0
20231215,162500,68256214,1919,1919,1919,1919,0
20231215,162400,68256214,1919,1919,1919,1919,0
20231215,162300,68256214,1919,1919,1919,1919,0
20231215,162200,68256214,1919,1919,1919,1919,2721
20231215,162100,68256214,1919,1919,1919,1919,0
20231215,162000,68256214,1919,1919,1919,1919,0
20231215,161900,68256214,1919,1919,1919,1919,0
20231215,161800,68256214,1919,1919,1919,1919,0
20231215,161700,68256214,1919,1919,1919,1919,0
20231215,161600,68256214,1919,1919,1919,1919,0
20231215,161500,68256214,1919,1919,1919,1919,0
20231215,161400,68256214,1919,1919,1919,1919,0
20231215,161300,68256214,1919,1919,1919,1919,0
20231215,161200,68256214,1919,1919,1919,1919,0
20231215,161100,68256214,1919,1919,1919,1919,0
20231215,161000,68256214,1919,1919,1919,1919,0
20231215,160900,68256214,1919,1919,1919,1919,0
20231215,160800,68256214,1919,1919,1919,1919,0
20231215,160700,68256214,1919,1919,1919,1919,0
20231215,160600,68256214,1919,1919,1919,1919,0
20231215,160500,68256214,1919,1919,1919,1919,0
20231215,160400,68256214,1919,1919,1919,1919,0
20231215,160300,68256214,1919,1919,1919,1919,0
20231215,160200,68256214,1919,1919,1919,1919,0
20231215,160100,68256214,1919,1919,1919,1919,0
20231215,160000,68256214,1919,1919,1919,1919,0
20231215,155900,68256214,1919,1919,1919,1919,0
20231215,155800,68256214,1919,1919,1919,1919,0
20231215,155700,68256214,1919,1919,1919,1919,0
20231215,155600,68256214,1919,1919,1919,1919,0
20231215,155500,68256214,1919,1919,1919,1919,0
20231215,155400,68256214,1919,1919,1919,1919,0
20231215,155300,68256214,1919,1919,1919,1919,0
20231215,155200,68256214,1919,1919,1919,1919,2721
20231215,155100,68256214,1919,1919,1919,1919,0
20231215,155000,68256214,1919,1919,1919,1919,0
20231215,154900,68256214,1919,1919,1919,1919,0
20231215,154800,68256214,1919,1919,1919,1919,0
20231215,154700,68256214,1919,1919,1919,1919,0
20231215,154600,68256214,1919,1919,1919,1919,0
20231215,154500,68256214,1919,1919,1919,1919,0
20231215,154400,68256214,1919,1919,1919,1919,0
20231215,154300,68256214,1919,1919,1919,1919,0
20231215,154200,68256214,1919,1919,1919,1919,0
20231215,154100,68256214,1919,1919,1919,1919,0
20231215,154000,68256214,1919,1919,1919,1919,0
20231215,153900,68256214,1919,1919,1919,1919,0
20231215,153800,68256214,1919,1919,1919,1919,0
20231215,153700,68256214,1919,1919,1919,1919,0
20231215,153600,68256214,1919,1919,1919,1919,0
20231215,153500,68256214,1919,1919,1919,1919,0
20231215,153400,68256214,1919,1919,1919,1919,0
20231215,153300,68256214,1919,1919,1919,1919,0
20231215,153200,68256214,1919,1919,1919,1919,0
20231215,153100,68256214,1919,1919,1919,1919,0
20231215,153000,68256214,1919,1919,1919,1919,2721
20231215,152900,63034615,1919,1919,1919,1919,0
20231215,152800,63034615,1919,1919,1919,1919,0
20231215,152700,63034615,1919,1919,1919,1919,0
20231215,152600,63034615,1919,1919,1919,1919,0
20231215,152500,63034615,1919,1919,1919,1919,0
20231215,152400,63034615,1919,1919,1919,1919,0
20231215,152300,63034615,1919,1919,1919,1919,0
20231215,152200,63034615,1919,1919,1919,1919,0
20231215,152100,63034615,1919,1919,1919,1919,0
20231215,152000,63034615,1919,1919,1919,1919,0
20231215,151900,63034615,1919,1919,1919,1919,0
20231215,151800,63034615,1919,1918,1919,1918,23
20231215,151700,62990488,1904,1904,1904,1904,0
20231215,151600,62990488,1904,1904,1904,1904,0
20231215,151500,62990488,1904,1920,1920,1904,415
20231215,151400,62196922,1919,1919,1919,1919,0
20231215,151300,62196922,1919,1919,1919,1919,2
20231215,151200,62193084,1919,1919,1919,1919,0
20231215,151100,62193084,1919,1919,1919,1919,51
20231215,151000,62095215,1919,1915,1920,1915,217
20231215,150900,61678951,1915,1915,1915,1915,0
20231215,150800,61678951,1915,1915,1915,1915,0
20231215,150700,61678951,1915,1915,1915,1915,0
20231215,150600,61678951,1915,1915,1915,1915,0
20231215,150500,61678951,1915,1914,1915,1914,176
20231215,150400,61342026,1914,1914,1914,1914,18
20231215,150300,61307574,1914,1914,1914,1914,0
20231215,150200,61307574,1914,1914,1914,1914,0
20231215,150100,61307574,1914,1914,1914,1914,0
20231215,150000,61307574,1914,1910,1914,1910,183
20231215,145900,60957944,1910,1910,1910,1910,0
20231215,145800,60957944,1910,1910,1910,1910,0
20231215,145700,60957944,1910,1910,1910,1910,0
20231215,145600,60957944,1910,1910,1910,1910,0
20231215,145500,60957944,1910,1909,1910,1909,171
20231215,145400,60631426,1910,1910,1910,1910,0
20231215,145300,60631426,1910,1910,1910,1910,0
20231215,145200,60631426,1910,1910,1910,1910,0
20231215,145100,60631426,1910,1910,1910,1910,0
20231215,145000,60631426,1910,1910,1910,1910,0
20231215,144900,60631426,1910,1905,1910,1905,1106
20231215,144800,58524491,1905,1905,1905,1905,0
20231215,144700,58524491,1905,1905,1905,1905,400
20231215,144600,57762491,1905,1904,1905,1904,524
20231215,144500,56764285,1903,1903,1903,1903,0
20231215,144400,56764285,1903,1903,1903,1903,10
20231215,144300,56745255,1905,1904,1905,1904,53
20231215,144200,56644299,1905,1905,1905,1905,12
20231215,144100,56621439,1903,1903,1903,1903,100
20231215,144000,56431139,1905,1904,1905,1904,200
20231215,143900,56050160,1903,1903,1903,1903,0
20231215,143800,56050160,1903,1903,1903,1903,0
20231215,143700,56050160,1903,1903,1903,1903,0
20231215,143600,56050160,1903,1903,1903,1903,0
20231215,143500,56050160,1903,1903,1903,1903,0
20231215,143400,56050160,1903,1903,1903,1903,0
20231215,143300,56050160,1903,1903,1903,1903,0
20231215,143200,56050160,1903,1903,1903,1903,0
20231215,143100,56050160,1903,1903,1903,1903,1
20231215,143000,56048257,1903,1904,1905,1903,512
20231215,142900,55073059,1905,1905,1905,1905,0
20231215,142800,55073059,1905,1905,1905,1905,0
20231215,142700,55073059,1905,1905,1905,1905,0
20231215,142600,55073059,1905,1905,1905,1905,50
20231215,142500,54977809,1904,1904,1904,1904,0
20231215,142400,54977809,1904,1904,1904,1904,38
20231215,142300,54905457,1911,1911,1911,1911,12
20231215,142200,54882525,1912,1912,1912,1912,0
20231215,142100,54882525,1912,1912,1912,1912,0
20231215,142000,54882525,1912,1912,1912,1912,0
20231215,141900,54882525,1912,1912,1912,1912,0
20231215,141800,54882525,1912,1912,1912,1912,0
20231215,141700,54882525,1912,1912,1912,1912,0
20231215,141600,54882525,1912,1912,1912,1912,0
20231215,141500,54882525,1912,1912,1912,1912,0
20231215,141400,54882525,1912,1912,1912,1912,0
20231215,141300,54882525,1912,1912,1912,1912,0
20231215,141200,54882525,1912,1912,1912,1912,0
20231215,141100,54882525,1912,1912,1912,1912,0
20231215,141000,54882525,1912,1912,1912,1912,0
20231215,140900,54882525,1912,1912,1912,1912,5
20231215,140800,54872965,1902,1902,1902,1902,0
20231215,140700,54872965,1902,1902,1902,1902,52
20231215,140600,54774061,1913,1913,1913,1913,0
20231215,140500,54774061,1913,1903,1913,1903,49
20231215,140400,54680694,1904,1907,1907,1904,2258
20231215,140300,50374699,1908,1908,1908,1908,50
20231215,140200,50279299,1919,1919,1919,1919,0
20231215,140100,50279299,1919,1919,1919,1919,0
20231215,140000,50279299,1919,1907,1919,1907,53
20231215,135900,50178216,1908,1908,1908,1908,0
20231215,135800,50178216,1908,1908,1908,1908,0
20231215,135700,50178216,1908,1908,1908,1908,0
20231215,135600,50178216,1908,1910,1910,1908,1467
20231215,135500,47378939,1910,1910,1910,1910,0
20231215,135400,47378939,1910,1910,1910,1910,0
20231215,135300,47378939,1910,1910,1910,1910,52
20231215,135200,47279619,1919,1919,1919,1919,0
20231215,135100,47279619,1919,1919,1919,1919,0
20231215,135000,47279619,1919,1919,1919,1919,0
20231215,134900,47279619,1919,1919,1919,1919,0
20231215,134800,47279619,1919,1919,1919,1919,0
20231215,134700,47279619,1919,1919,1919,1919,12
20231215,134600,47256591,1910,1910,1910,1910,52
20231215,134500,47157271,1910,1910,1910,1910,0
20231215,134400,47157271,1910,1910,1910,1910,0
20231215,134300,47157271,1910,1910,1910,1910,0
20231215,134200,47157271,1910,1910,1910,1910,0
20231215,134100,47157271,1910,1910,1910,1910,0
20231215,134000,47157271,1910,1910,1910,1910,220
20231215,133900,46737071,1910,1910,1910,1910,52
20231215,133800,46637751,1921,1921,1921,1921,0
20231215,133700,46637751,1921,1921,1921,1921,0
20231215,133600,46637751,1921,1919,1921,1919,100
20231215,133500,46445765,1910,1910,1910,1910,0
20231215,133400,46445765,1910,1910,1910,1910,0
20231215,133300,46445765,1910,1910,1910,1910,0
20231215,133200,46445765,1910,1918,1918,1910,54
20231215,133100,46342605,1918,1918,1918,1918,0
20231215,133000,46342605,1918,1918,1918,1918,0
20231215,132900,46342605,1918,1918,1918,1918,0
20231215,132800,46342605,1918,1918,1918,1918,13
20231215,132700,46317671,1910,1910,1910,1910,0
20231215,132600,46317671,1910,1911,1911,1910,52
20231215,132500,46218341,1910,1910,1910,1910,0
20231215,132400,46218341,1910,1910,1910,1910,0
20231215,132300,46218341,1910,1910,1910,1910,0
20231215,132200,46218341,1910,1910,1910,1910,0
20231215,132100,46218341,1910,1910,1910,1910,0
20231215,132000,46218341,1910,1910,1910,1910,0
20231215,131900,46218341,1910,1910,1910,1910,0
20231215,131800,46218341,1910,1910,1910,1910,52
20231215,131700,46119021,1919,1919,1919,1919,0
20231215,131600,46119021,1919,1919,1919,1919,0
20231215,131500,46119021,1919,1919,1919,1919,0
20231215,131400,46119021,1919,1919,1919,1919,0
20231215,131300,46119021,1919,1919,1919,1919,1
20231215,131200,46117102,1910,1910,1910,1910,0
20231215,131100,46117102,1910,1911,1911,1910,52
20231215,131000,46017777,1919,1919,1919,1919,13
20231215,130900,45992830,1915,1915,1915,1915,0
20231215,130800,45992830,1915,1915,1915,1915,0
20231215,130700,45992830,1915,1915,1915,1915,0
20231215,130600,45992830,1915,1915,1915,1915,0
20231215,130500,45992830,1915,1915,1915,1915,0
20231215,130400,45992830,1915,1915,1915,1915,2155
20231215,130300,41866005,1916,1916,1916,1916,228
20231215,130200,41429157,1923,1923,1923,1923,0
20231215,130100,41429157,1923,1923,1923,1923,0
20231215,130000,41429157,1923,1923,1923,1923,0
20231215,125900,41429157,1923,1923,1923,1923,1
20231215,125800,41427234,1916,1916,1916,1916,0
20231215,125700,41427234,1916,1922,1922,1916,395
20231215,125600,40668356,1923,1923,1923,1923,0
20231215,125500,40668356,1923,1923,1923,1923,0
20231215,125400,40668356,1923,1923,1923,1923,0
20231215,125300,40668356,1923,1923,1923,1923,0
20231215,125200,40668356,1923,1923,1923,1923,0
20231215,125100,40668356,1923,1923,1923,1923,13
20231215,125000,40643357,1916,1916,1916,1916,440
20231215,124900,39800317,1915,1915,1915,1915,0
20231215,124800,39800317,1915,1915,1915,1915,0
20231215,124700,39800317,1915,1915,1915,1915,0
20231215,124600,39800317,1915,1915,1915,1915,0
20231215,124500,39800317,1915,1915,1915,1915,0
20231215,124400,39800317,1915,1915,1915,1915,0
20231215,124300,39800317,1915,1915,1915,1915,52
20231215,124200,39700737,1916,1916,1916,1916,0
20231215,124100,39700737,1916,1916,1916,1916,742
20231215,124000,38279065,1916,1916,1916,1916,0
20231215,123900,38279065,1916,1916,1916,1916,0
20231215,123800,38279065,1916,1916,1916,1916,0
20231215,123700,38279065,1916,1916,1916,1916,0
20231215,123600,38279065,1916,1916,1916,1916,52
20231215,123500,38179433,1930,1930,1930,1930,0
20231215,123400,38179433,1930,1930,1930,1930,0
20231215,123300,38179433,1930,1930,1930,1930,13
20231215,123200,38154343,1916,1916,1916,1916,0
20231215,123100,38154343,1916,1916,1916,1916,0
20231215,123000,38154343,1916,1916,1916,1916,0
20231215,122900,38154343,1916,1917,1917,1916,52
20231215,122800,38054665,1930,1930,1930,1930,0
20231215,122700,38054665,1930,1930,1930,1930,0
20231215,122600,38054665,1930,1930,1930,1930,15
20231215,122500,38025715,1916,1916,1916,1916,0
20231215,122400,38025715,1916,1916,1916,1916,0
20231215,122300,38025715,1916,1917,1917,1916,52
20231215,122200,37926040,1931,1931,1931,1931,0
20231215,122100,37926040,1931,1931,1931,1931,0
20231215,122000,37926040,1931,1931,1931,1931,0
20231215,121900,37926040,1931,1930,1931,1930,60
20231215,121800,37810218,1916,1916,1916,1916,0
20231215,121700,37810218,1916,1916,1916,1916,0
20231215,121600,37810218,1916,1916,1916,1916,0
20231215,121500,37810218,1916,1930,1930,1916,65
20231215,121400,37685496,1915,1915,1915,1915,0
20231215,121300,37685496,1915,1915,1915,1915,0
20231215,121200,37685496,1915,1915,1915,1915,300
20231215,121100,37110996,1915,1915,1915,1915,0
20231215,121000,37110996,1915,1915,1915,1915,0
20231215,120900,37110996,1915,1915,1915,1915,0
20231215,120800,37110996,1915,1915,1915,1915,52
20231215,120700,37011416,1930,1930,1930,1930,1
20231215,120600,37009486,1915,1915,1915,1915,0
20231215,120500,37009486,1915,1915,1915,1915,0
20231215,120400,37009486,1915,1916,1916,1915,1157
20231215,120300,34792835,1916,1917,1917,1916,302
20231215,120200,34214153,1916,1916,1916,1916,0
20231215,120100,34214153,1916,1917,1917,1916,210
20231215,120000,33811635,1918,1918,1918,1918,14
20231215,115900,33784783,1934,1934,1934,1934,0
20231215,115800,33784783,1934,1934,1934,1934,0
20231215,115700,33784783,1934,1934,1934,1934,0
20231215,115600,33784783,1934,1934,1934,1934,14
20231215,115500,33757707,1918,1918,1918,1918,0
20231215,115400,33757707,1918,1918,1918,1918,52
20231215,115300,33657971,1917,1917,1917,1917,0
20231215,115200,33657971,1917,1917,1917,1917,0
20231215,115100,33657971,1917,1917,1917,1917,0
20231215,115000,33657971,1917,1917,1917,1917,0
20231215,114900,33657971,1917,1920,1920,1917,95
20231215,114800,33475718,1921,1921,1921,1921,0
20231215,114700,33475718,1921,1922,1922,1921,202
20231215,114600,33087575,1923,1923,1923,1923,0
20231215,114500,33087575,1923,1926,1926,1923,1703
20231215,114400,29811479,1935,1935,1935,1935,0
20231215,114300,29811479,1935,1935,1935,1935,0
20231215,114200,29811479,1935,1935,1935,1935,0
20231215,114100,29811479,1935,1935,1935,1935,0
20231215,114000,29811479,1935,1935,1935,1935,0
20231215,113900,29811479,1935,1935,1935,1935,0
20231215,113800,29811479,1935,1935,1935,1935,13
20231215,113700,29786324,1935,1935,1935,1935,0
20231215,113600,29786324,1935,1935,1935,1935,0
20231215,113500,29786324,1935,1935,1935,1935,0
20231215,113400,29786324,1935,1935,1935,1935,0
20231215,113300,29786324,1935,1935,1935,1935,0
20231215,113200,29786324,1935,1935,1935,1935,1
20231215,113100,29784389,1926,1926,1926,1926,0
20231215,113000,29784389,1926,1926,1926,1926,0
20231215,112900,29784389,1926,1926,1926,1926,50
20231215,112800,29688089,1926,1926,1926,1926,100
20231215,112700,29495489,1926,1926,1926,1926,0
20231215,112600,29495489,1926,1926,1926,1926,0
20231215,112500,29495489,1926,1926,1926,1926,0
20231215,112400,29495489,1926,1930,1930,1926,469
20231215,112300,28591979,1936,1936,1936,1936,0
20231215,112200,28591979,1936,1936,1936,1936,0
20231215,112100,28591979,1936,1936,1936,1936,0
20231215,112000,28591979,1936,1936,1936,1936,1013
20231215,111900,26630811,1936,1936,1936,1936,0
20231215,111800,26630811,1936,1936,1936,1936,0
20231215,111700,26630811,1936,1936,1936,1936,0
20231215,111600,26630811,1936,1936,1936,1936,0
20231215,111500,26630811,1936,1936,1936,1936,0
20231215,111400,26630811,1936,1936,1936,1936,0
20231215,111300,26630811,1936,1936,1936,1936,0
20231215,111200,26630811,1936,1936,1936,1936,1
20231215,111100,26628875,1935,1935,1935,1935,0
20231215,111000,26628875,1935,1935,1935,1935,0
20231215,110900,26628875,1935,1935,1935,1935,0
20231215,110800,26628875,1935,1935,1935,1935,0
20231215,110700,26628875,1935,1935,1935,1935,0
20231215,110600,26628875,1935,1935,1935,1935,0
20231215,110500,26628875,1935,1935,1935,1935,0
20231215,110400,26628875,1935,1935,1935,1935,0
20231215,110300,26628875,1935,1935,1935,1935,0
20231215,110200,26628875,1935,1935,1935,1935,2
20231215,110100,26625005,1935,1935,1935,1935,11
20231215,110000,26603720,1936,1936,1936,1936,0
20231215,105900,26603720,1936,1936,1936,1936,0
20231215,105800,26603720,1936,1936,1936,1936,0
20231215,105700,26603720,1936,1936,1936,1936,1
20231215,105600,26601784,1926,1926,1926,1926,0
20231215,105500,26601784,1926,1926,1926,1926,0
20231215,105400,26601784,1926,1926,1926,1926,0
20231215,105300,26601784,1926,1926,1926,1926,0
20231215,105200,26601784,1926,1926,1926,1926,0
20231215,105100,26601784,1926,1926,1926,1926,0
20231215,105000,26601784,1926,1926,1926,1926,0
20231215,104900,26601784,1926,1926,1926,1926,0
20231215,104800,26601784,1926,1926,1926,1926,80
20231215,104700,26447704,1937,1936,1937,1936,324
20231215,104600,25820126,1936,1935,1936,1935,356
20231215,104500,25130956,1935,1935,1935,1935,0
20231215,104400,25130956,1935,1935,1935,1935,0
20231215,104300,25130956,1935,1935,1935,1935,13
20231215,104200,25105801,1935,1935,1935,1935,1
20231215,104100,25103866,1926,1926,1926,1926,0
20231215,104000,25103866,1926,1926,1926,1926,0
20231215,103900,25103866,1926,1926,1926,1926,0
20231215,103800,25103866,1926,1926,1926,1926,0
20231215,103700,25103866,1926,1926,1926,1926,0
20231215,103600,25103866,1926,1926,1926,1926,0
20231215,103500,25103866,1926,1926,1926,1926,80
20231215,103400,24949786,1937,1937,1937,1937,0
20231215,103300,24949786,1937,1937,1937,1937,0
20231215,103200,24949786,1937,1937,1937,1937,0
20231215,103100,24949786,1937,1937,1937,1937,0
20231215,103000,24949786,1937,1937,1937,1937,0
20231215,102900,24949786,1937,1937,1937,1937,0
20231215,102800,24949786,1937,1937,1937,1937,0
20231215,102700,24949786,1937,1937,1937,1937,0
20231215,102600,24949786,1937,1937,1937,1937,0
20231215,102500,24949786,1937,1937,1937,1937,13
20231215,102400,24924605,1937,1937,1937,1937,0
20231215,102300,24924605,1937,1937,1937,1937,0
20231215,102200,24924605,1937,1937,1937,1926,82
20231215,102100,24766651,1926,1926,1926,1926,0
20231215,102000,24766651,1926,1926,1926,1926,40
20231215,101900,24689611,1926,1926,1926,1926,0
20231215,101800,24689611,1926,1926,1926,1926,0
20231215,101700,24689611,1926,1926,1926,1926,0
20231215,101600,24689611,1926,1926,1926,1926,0
20231215,101500,24689611,1926,1926,1926,1926,0
20231215,101400,24689611,1926,1926,1926,1926,0
20231215,101300,24689611,1926,1926,1926,1926,0
20231215,101200,24689611,1926,1926,1926,1926,0
20231215,101100,24689611,1926,1926,1926,1926,0
20231215,101000,24689611,1926,1926,1926,1926,0
20231215,100900,24689611,1926,1927,1927,1926,80
20231215,100800,24535500,1937,1937,1937,1937,0
20231215,100700,24535500,1937,1937,1937,1937,0
20231215,100600,24535500,1937,1937,1937,1937,13
20231215,100500,24510319,1937,1937,1937,1937,0
20231215,100400,24510319,1937,1937,1937,1937,0
20231215,100300,24510319,1937,1937,1937,1937,0
20231215,100200,24510319,1937,1937,1937,1937,1
20231215,100100,24508382,1926,1926,1926,1926,0
20231215,100000,24508382,1926,1926,1926,1926,0
20231215,095900,24508382,1926,1926,1926,1926,0
20231215,095800,24508382,1926,1926,1926,1926,0
20231215,095700,24508382,1926,1926,1926,1926,0
20231215,095600,24508382,1926,1930,1930,1926,80
20231215,095500,24354102,1936,1936,1936,1936,0
20231215,095400,24354102,1936,1936,1936,1936,0
20231215,095300,24354102,1936,1936,1936,1936,216
20231215,095200,23935926,1927,1927,1927,1927,0
20231215,095100,23935926,1927,1927,1927,1927,1
20231215,095000,23933999,1937,1937,1937,1937,0
20231215,094900,23933999,1937,1937,1937,1937,0
20231215,094800,23933999,1937,1936,1937,1936,131
20231215,094700,23680352,1926,1926,1926,1926,1200
20231215,094600,21369152,1926,1926,1926,1926,0
20231215,094500,21369152,1926,1928,1928,1926,100
20231215,094400,21176369,1928,1928,1928,1928,0
20231215,094300,21176369,1928,1936,1937,1928,199
20231215,094200,20791720,1928,1928,1928,1928,0
20231215,094100,20791720,1928,1928,1928,1928,0
20231215,094000,20791720,1928,1928,1928,1928,0
20231215,093900,20791720,1928,1930,1930,1928,1038
20231215,093800,18788913,1937,1937,1937,1937,119
20231215,093700,18558410,1937,1937,1937,1937,10
20231215,093600,18539040,1930,1930,1930,1930,0
20231215,093500,18539040,1930,1930,1930,1930,0
20231215,093400,18539040,1930,1930,1930,1930,1
20231215,093300,18537110,1937,1936,1937,1936,119
20231215,093200,18306693,1929,1929,1929,1929,0
20231215,093100,18306693,1929,1929,1929,1929,0
20231215,093000,18306693,1929,1936,1936,1929,94
20231215,092900,18125269,1936,1936,1936,1936,0
20231215,092800,18125269,1936,1936,1936,1936,212
20231215,092700,17714837,1936,1935,1936,1935,159
20231215,092600,17407023,1936,1936,1936,1936,0
20231215,092500,17407023,1936,1936,1936,1936,1
20231215,092400,17405087,1929,1929,1929,1929,0
20231215,092300,17405087,1929,1929,1929,1929,0
20231215,092200,17405087,1929,1929,1929,1929,946
20231215,092100,15580253,1938,1930,1938,1930,286
20231215,092000,15026009,1930,1930,1930,1930,0
20231215,091900,15026009,1930,1930,1930,1930,62
20231215,091800,14906349,1930,1930,1930,1930,556
20231215,091700,13833269,1930,1930,1930,1930,0
20231215,091600,13833269,1930,1930,1930,1930,0
20231215,091500,13833269,1930,1930,1930,1930,1626
20231215,091400,10695089,1930,1930,1930,1930,1
20231215,091300,10693159,1929,1930,1930,1929,320
20231215,091200,10075878,1929,1929,1929,1929,681
20231215,091100,8762229,1929,1929,1929,1929,1
20231215,091000,8760300,1929,1929,1929,1929,1
20231215,090900,8758371,1929,1929,1929,1929,16
20231215,090800,8727507,1928,1928,1928,1928,1
20231215,090700,8725579,1929,1908,1929,1908,1020
20231215,090600,6769349,1928,1912,1928,1907,701
20231215,090500,5430654,1928,1917,1928,1912,804
20231215,090400,3891970,1929,1929,1929,1929,1
20231215,090300,3890041,1929,1929,1929,1929,1
20231215,090200,3888112,1930,1930,1930,1930,1
20231215,090100,3886182,1930,1929,1930,1929,473
20231215,090000,2973747,1930,1920,1930,1920,641