KissMeData/246250/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205300,61623033,1963,1963,1963,1963,1641
20241226,205200,61623033,1963,1963,1963,1963,0
20241226,205100,61623033,1963,1963,1963,1963,0
20241226,205000,61623033,1963,1963,1963,1963,0
20241226,204900,61623033,1963,1963,1963,1963,0
20241226,204800,61623033,1963,1963,1963,1963,0
20241226,204700,61623033,1963,1963,1963,1963,0
20241226,204600,61623033,1963,1963,1963,1963,0
20241226,204500,61623033,1963,1963,1963,1963,0
20241226,204400,61623033,1963,1963,1963,1963,0
20241226,204300,61623033,1963,1963,1963,1963,0
20241226,204200,61623033,1963,1963,1963,1963,0
20241226,204100,61623033,1963,1963,1963,1963,0
20241226,204000,61623033,1963,1963,1963,1963,0
20241226,203900,61623033,1963,1963,1963,1963,0
20241226,203800,61623033,1963,1963,1963,1963,0
20241226,203700,61623033,1963,1963,1963,1963,0
20241226,203600,61623033,1963,1963,1963,1963,0
20241226,203500,61623033,1963,1963,1963,1963,0
20241226,203400,61623033,1963,1963,1963,1963,0
20241226,203300,61623033,1963,1963,1963,1963,0
20241226,203200,61623033,1963,1963,1963,1963,0
20241226,203100,61623033,1963,1963,1963,1963,0
20241226,203000,61623033,1963,1963,1963,1963,0
20241226,202900,61623033,1963,1963,1963,1963,0
20241226,202800,61623033,1963,1963,1963,1963,0
20241226,202700,61623033,1963,1963,1963,1963,0
20241226,202600,61623033,1963,1963,1963,1963,0
20241226,202500,61623033,1963,1963,1963,1963,0
20241226,202400,61623033,1963,1963,1963,1963,0
20241226,202300,61623033,1963,1963,1963,1963,1641
20241226,202200,61623033,1963,1963,1963,1963,0
20241226,202100,61623033,1963,1963,1963,1963,0
20241226,202000,61623033,1963,1963,1963,1963,0
20241226,201900,61623033,1963,1963,1963,1963,0
20241226,201800,61623033,1963,1963,1963,1963,0
20241226,201700,61623033,1963,1963,1963,1963,0
20241226,201600,61623033,1963,1963,1963,1963,0
20241226,201500,61623033,1963,1963,1963,1963,0
20241226,201400,61623033,1963,1963,1963,1963,0
20241226,201300,61623033,1963,1963,1963,1963,0
20241226,201200,61623033,1963,1963,1963,1963,0
20241226,201100,61623033,1963,1963,1963,1963,0
20241226,201000,61623033,1963,1963,1963,1963,0
20241226,200900,61623033,1963,1963,1963,1963,0
20241226,200800,61623033,1963,1963,1963,1963,0
20241226,200700,61623033,1963,1963,1963,1963,0
20241226,200600,61623033,1963,1963,1963,1963,0
20241226,200500,61623033,1963,1963,1963,1963,0
20241226,200400,61623033,1963,1963,1963,1963,0
20241226,200300,61623033,1963,1963,1963,1963,0
20241226,200200,61623033,1963,1963,1963,1963,0
20241226,200100,61623033,1963,1963,1963,1963,0
20241226,200000,61623033,1963,1963,1963,1963,0
20241226,195900,61623033,1963,1963,1963,1963,0
20241226,195800,61623033,1963,1963,1963,1963,0
20241226,195700,61623033,1963,1963,1963,1963,0
20241226,195600,61623033,1963,1963,1963,1963,0
20241226,195500,61623033,1963,1963,1963,1963,0
20241226,195400,61623033,1963,1963,1963,1963,0
20241226,195300,61623033,1963,1963,1963,1963,1641
20241226,195200,61623033,1963,1963,1963,1963,0
20241226,195100,61623033,1963,1963,1963,1963,0
20241226,195000,61623033,1963,1963,1963,1963,0
20241226,194900,61623033,1963,1963,1963,1963,0
20241226,194800,61623033,1963,1963,1963,1963,0
20241226,194700,61623033,1963,1963,1963,1963,0
20241226,194600,61623033,1963,1963,1963,1963,0
20241226,194500,61623033,1963,1963,1963,1963,0
20241226,194400,61623033,1963,1963,1963,1963,0
20241226,194300,61623033,1963,1963,1963,1963,0
20241226,194200,61623033,1963,1963,1963,1963,0
20241226,194100,61623033,1963,1963,1963,1963,0
20241226,194000,61623033,1963,1963,1963,1963,0
20241226,193900,61623033,1963,1963,1963,1963,0
20241226,193800,61623033,1963,1963,1963,1963,0
20241226,193700,61623033,1963,1963,1963,1963,0
20241226,193600,61623033,1963,1963,1963,1963,0
20241226,193500,61623033,1963,1963,1963,1963,0
20241226,193400,61623033,1963,1963,1963,1963,0
20241226,193300,61623033,1963,1963,1963,1963,0
20241226,193200,61623033,1963,1963,1963,1963,0
20241226,193100,61623033,1963,1963,1963,1963,0
20241226,193000,61623033,1963,1963,1963,1963,0
20241226,192900,61623033,1963,1963,1963,1963,0
20241226,192800,61623033,1963,1963,1963,1963,0
20241226,192700,61623033,1963,1963,1963,1963,0
20241226,192600,61623033,1963,1963,1963,1963,0
20241226,192500,61623033,1963,1963,1963,1963,0
20241226,192400,61623033,1963,1963,1963,1963,0
20241226,192300,61623033,1963,1963,1963,1963,1641
20241226,192200,61623033,1963,1963,1963,1963,0
20241226,192100,61623033,1963,1963,1963,1963,0
20241226,192000,61623033,1963,1963,1963,1963,0
20241226,191900,61623033,1963,1963,1963,1963,0
20241226,191800,61623033,1963,1963,1963,1963,0
20241226,191700,61623033,1963,1963,1963,1963,0
20241226,191600,61623033,1963,1963,1963,1963,0
20241226,191500,61623033,1963,1963,1963,1963,0
20241226,191400,61623033,1963,1963,1963,1963,0
20241226,191300,61623033,1963,1963,1963,1963,0
20241226,191200,61623033,1963,1963,1963,1963,0
20241226,191100,61623033,1963,1963,1963,1963,0
20241226,191000,61623033,1963,1963,1963,1963,0
20241226,190900,61623033,1963,1963,1963,1963,0
20241226,190800,61623033,1963,1963,1963,1963,0
20241226,190700,61623033,1963,1963,1963,1963,0
20241226,190600,61623033,1963,1963,1963,1963,0
20241226,190500,61623033,1963,1963,1963,1963,0
20241226,190400,61623033,1963,1963,1963,1963,0
20241226,190300,61623033,1963,1963,1963,1963,0
20241226,190200,61623033,1963,1963,1963,1963,0
20241226,190100,61623033,1963,1963,1963,1963,0
20241226,190000,61623033,1963,1963,1963,1963,0
20241226,185900,61623033,1963,1963,1963,1963,0
20241226,185800,61623033,1963,1963,1963,1963,0
20241226,185700,61623033,1963,1963,1963,1963,0
20241226,185600,61623033,1963,1963,1963,1963,0
20241226,185500,61623033,1963,1963,1963,1963,0
20241226,185400,61623033,1963,1963,1963,1963,0
20241226,185300,61623033,1963,1963,1963,1963,1641
20241226,185200,61623033,1963,1963,1963,1963,0
20241226,185100,61623033,1963,1963,1963,1963,0
20241226,185000,61623033,1963,1963,1963,1963,0
20241226,184900,61623033,1963,1963,1963,1963,0
20241226,184800,61623033,1963,1963,1963,1963,0
20241226,184700,61623033,1963,1963,1963,1963,0
20241226,184600,61623033,1963,1963,1963,1963,0
20241226,184500,61623033,1963,1963,1963,1963,0
20241226,184400,61623033,1963,1963,1963,1963,0
20241226,184300,61623033,1963,1963,1963,1963,0
20241226,184200,61623033,1963,1963,1963,1963,0
20241226,184100,61623033,1963,1963,1963,1963,0
20241226,184000,61623033,1963,1963,1963,1963,0
20241226,183900,61623033,1963,1963,1963,1963,0
20241226,183800,61623033,1963,1963,1963,1963,0
20241226,183700,61623033,1963,1963,1963,1963,0
20241226,183600,61623033,1963,1963,1963,1963,0
20241226,183500,61623033,1963,1963,1963,1963,0
20241226,183400,61623033,1963,1963,1963,1963,0
20241226,183300,61623033,1963,1963,1963,1963,0
20241226,183200,61623033,1963,1963,1963,1963,0
20241226,183100,61623033,1963,1963,1963,1963,0
20241226,183000,61623033,1963,1963,1963,1963,0
20241226,182900,61623033,1963,1963,1963,1963,0
20241226,182800,61623033,1963,1963,1963,1963,0
20241226,182700,61623033,1963,1963,1963,1963,0
20241226,182600,61623033,1963,1963,1963,1963,0
20241226,182500,61623033,1963,1963,1963,1963,0
20241226,182400,61623033,1963,1963,1963,1963,0
20241226,182300,61623033,1963,1963,1963,1963,1641
20241226,182200,61623033,1963,1963,1963,1963,0
20241226,182100,61623033,1963,1963,1963,1963,0
20241226,182000,61623033,1963,1963,1963,1963,0
20241226,181900,61623033,1963,1963,1963,1963,0
20241226,181800,61623033,1963,1963,1963,1963,0
20241226,181700,61623033,1963,1963,1963,1963,0
20241226,181600,61623033,1963,1963,1963,1963,0
20241226,181500,61623033,1963,1963,1963,1963,0
20241226,181400,61623033,1963,1963,1963,1963,0
20241226,181300,61623033,1963,1963,1963,1963,0
20241226,181200,61623033,1963,1963,1963,1963,0
20241226,181100,61623033,1963,1963,1963,1963,0
20241226,181000,61623033,1963,1963,1963,1963,0
20241226,180900,61623033,1963,1963,1963,1963,0
20241226,180800,61623033,1963,1963,1963,1963,0
20241226,180700,61623033,1963,1963,1963,1963,0
20241226,180600,61623033,1963,1963,1963,1963,0
20241226,180500,61623033,1963,1963,1963,1963,0
20241226,180400,61623033,1963,1963,1963,1963,0
20241226,180300,61623033,1963,1963,1963,1963,0
20241226,180200,61623033,1963,1963,1963,1963,0
20241226,180100,61623033,1963,1963,1963,1963,0
20241226,180000,61623033,1963,1963,1963,1963,0
20241226,175900,61623033,1963,1963,1963,1963,0
20241226,175800,61623033,1963,1963,1963,1963,0
20241226,175700,61623033,1963,1963,1963,1963,0
20241226,175600,61623033,1963,1963,1963,1963,0
20241226,175500,61623033,1963,1963,1963,1963,0
20241226,175400,61623033,1963,1963,1963,1963,0
20241226,175300,61623033,1963,1963,1963,1963,1641
20241226,175200,61623033,1963,1963,1963,1963,0
20241226,175100,61623033,1963,1963,1963,1963,0
20241226,175000,61623033,1963,1963,1963,1963,0
20241226,174900,61623033,1963,1963,1963,1963,0
20241226,174800,61623033,1963,1963,1963,1963,0
20241226,174700,61623033,1963,1963,1963,1963,0
20241226,174600,61623033,1963,1963,1963,1963,0
20241226,174500,61623033,1963,1963,1963,1963,0
20241226,174400,61623033,1963,1963,1963,1963,0
20241226,174300,61623033,1963,1963,1963,1963,0
20241226,174200,61623033,1963,1963,1963,1963,0
20241226,174100,61623033,1963,1963,1963,1963,0
20241226,174000,61623033,1963,1963,1963,1963,0
20241226,173900,61623033,1963,1963,1963,1963,0
20241226,173800,61623033,1963,1963,1963,1963,0
20241226,173700,61623033,1963,1963,1963,1963,0
20241226,173600,61623033,1963,1963,1963,1963,0
20241226,173500,61623033,1963,1963,1963,1963,0
20241226,173400,61623033,1963,1963,1963,1963,0
20241226,173300,61623033,1963,1963,1963,1963,0
20241226,173200,61623033,1963,1963,1963,1963,0
20241226,173100,61623033,1963,1963,1963,1963,0
20241226,173000,61623033,1963,1963,1963,1963,0
20241226,172900,61623033,1963,1963,1963,1963,0
20241226,172800,61623033,1963,1963,1963,1963,0
20241226,172700,61623033,1963,1963,1963,1963,0
20241226,172600,61623033,1963,1963,1963,1963,0
20241226,172500,61623033,1963,1963,1963,1963,0
20241226,172400,61623033,1963,1963,1963,1963,0
20241226,172300,61623033,1963,1963,1963,1963,1641
20241226,172200,61623033,1963,1963,1963,1963,0
20241226,172100,61623033,1963,1963,1963,1963,0
20241226,172000,61623033,1963,1963,1963,1963,0
20241226,171900,61623033,1963,1963,1963,1963,0
20241226,171800,61623033,1963,1963,1963,1963,0
20241226,171700,61623033,1963,1963,1963,1963,0
20241226,171600,61623033,1963,1963,1963,1963,0
20241226,171500,61623033,1963,1963,1963,1963,0
20241226,171400,61623033,1963,1963,1963,1963,0
20241226,171300,61623033,1963,1963,1963,1963,0
20241226,171200,61623033,1963,1963,1963,1963,0
20241226,171100,61623033,1963,1963,1963,1963,0
20241226,171000,61623033,1963,1963,1963,1963,0
20241226,170900,61623033,1963,1963,1963,1963,0
20241226,170800,61623033,1963,1963,1963,1963,0
20241226,170700,61623033,1963,1963,1963,1963,0
20241226,170600,61623033,1963,1963,1963,1963,0
20241226,170500,61623033,1963,1963,1963,1963,0
20241226,170400,61623033,1963,1963,1963,1963,0
20241226,170300,61623033,1963,1963,1963,1963,0
20241226,170200,61623033,1963,1963,1963,1963,0
20241226,170100,61623033,1963,1963,1963,1963,0
20241226,170000,61623033,1963,1963,1963,1963,0
20241226,165900,61623033,1963,1963,1963,1963,0
20241226,165800,61623033,1963,1963,1963,1963,0
20241226,165700,61623033,1963,1963,1963,1963,0
20241226,165600,61623033,1963,1963,1963,1963,0
20241226,165500,61623033,1963,1963,1963,1963,0
20241226,165400,61623033,1963,1963,1963,1963,0
20241226,165300,61623033,1963,1963,1963,1963,1641
20241226,165200,61623033,1963,1963,1963,1963,0
20241226,165100,61623033,1963,1963,1963,1963,0
20241226,165000,61623033,1963,1963,1963,1963,0
20241226,164900,61623033,1963,1963,1963,1963,0
20241226,164800,61623033,1963,1963,1963,1963,0
20241226,164700,61623033,1963,1963,1963,1963,0
20241226,164600,61623033,1963,1963,1963,1963,0
20241226,164500,61623033,1963,1963,1963,1963,0
20241226,164400,61623033,1963,1963,1963,1963,0
20241226,164300,61623033,1963,1963,1963,1963,0
20241226,164200,61623033,1963,1963,1963,1963,0
20241226,164100,61623033,1963,1963,1963,1963,0
20241226,164000,61623033,1963,1963,1963,1963,0
20241226,163900,61623033,1963,1963,1963,1963,0
20241226,163800,61623033,1963,1963,1963,1963,0
20241226,163700,61623033,1963,1963,1963,1963,0
20241226,163600,61623033,1963,1963,1963,1963,0
20241226,163500,61623033,1963,1963,1963,1963,0
20241226,163400,61623033,1963,1963,1963,1963,0
20241226,163300,61623033,1963,1963,1963,1963,0
20241226,163200,61623033,1963,1963,1963,1963,0
20241226,163100,61623033,1963,1963,1963,1963,0
20241226,163000,61623033,1963,1963,1963,1963,0
20241226,162900,61623033,1963,1963,1963,1963,0
20241226,162800,61623033,1963,1963,1963,1963,0
20241226,162700,61623033,1963,1963,1963,1963,0
20241226,162600,61623033,1963,1963,1963,1963,0
20241226,162500,61623033,1963,1963,1963,1963,0
20241226,162400,61623033,1963,1963,1963,1963,0
20241226,162300,61623033,1963,1963,1963,1963,1641
20241226,162200,61623033,1963,1963,1963,1963,0
20241226,162100,61623033,1963,1963,1963,1963,0
20241226,162000,61623033,1963,1963,1963,1963,0
20241226,161900,61623033,1963,1963,1963,1963,0
20241226,161800,61623033,1963,1963,1963,1963,0
20241226,161700,61623033,1963,1963,1963,1963,0
20241226,161600,61623033,1963,1963,1963,1963,0
20241226,161500,61623033,1963,1963,1963,1963,0
20241226,161400,61623033,1963,1963,1963,1963,0
20241226,161300,61623033,1963,1963,1963,1963,0
20241226,161200,61623033,1963,1963,1963,1963,0
20241226,161100,61623033,1963,1963,1963,1963,0
20241226,161000,61623033,1963,1963,1963,1963,0
20241226,160900,61623033,1963,1963,1963,1963,0
20241226,160800,61623033,1963,1963,1963,1963,0
20241226,160700,61623033,1963,1963,1963,1963,0
20241226,160600,61623033,1963,1963,1963,1963,0
20241226,160500,61623033,1963,1963,1963,1963,0
20241226,160400,61623033,1963,1963,1963,1963,0
20241226,160300,61623033,1963,1963,1963,1963,0
20241226,160200,61623033,1963,1963,1963,1963,0
20241226,160100,61623033,1963,1963,1963,1963,0
20241226,160000,61623033,1963,1963,1963,1963,0
20241226,155900,61623033,1963,1963,1963,1963,0
20241226,155800,61623033,1963,1963,1963,1963,0
20241226,155700,61623033,1963,1963,1963,1963,0
20241226,155600,61623033,1963,1963,1963,1963,0
20241226,155500,61623033,1963,1963,1963,1963,0
20241226,155400,61623033,1963,1963,1963,1963,0
20241226,155300,61623033,1963,1963,1963,1963,1641
20241226,155200,61623033,1963,1963,1963,1963,0
20241226,155100,61623033,1963,1963,1963,1963,0
20241226,155000,61623033,1963,1963,1963,1963,0
20241226,154900,61623033,1963,1963,1963,1963,0
20241226,154800,61623033,1963,1963,1963,1963,0
20241226,154700,61623033,1963,1963,1963,1963,0
20241226,154600,61623033,1963,1963,1963,1963,0
20241226,154500,61623033,1963,1963,1963,1963,0
20241226,154400,61623033,1963,1963,1963,1963,0
20241226,154300,61623033,1963,1963,1963,1963,0
20241226,154200,61623033,1963,1963,1963,1963,0
20241226,154100,61623033,1963,1963,1963,1963,0
20241226,154000,61623033,1963,1963,1963,1963,0
20241226,153900,61623033,1963,1963,1963,1963,0
20241226,153800,61623033,1963,1963,1963,1963,0
20241226,153700,61623033,1963,1963,1963,1963,0
20241226,153600,61623033,1963,1963,1963,1963,0
20241226,153500,61623033,1963,1963,1963,1963,0
20241226,153400,61623033,1963,1963,1963,1963,0
20241226,153300,61623033,1963,1963,1963,1963,0
20241226,153200,61623033,1963,1963,1963,1963,0
20241226,153100,61623033,1963,1963,1963,1963,0
20241226,153000,61623033,1963,1963,1963,1963,1641
20241226,152900,58401750,1963,1963,1963,1963,0
20241226,152800,58401750,1963,1963,1963,1963,0
20241226,152700,58401750,1963,1963,1963,1963,0
20241226,152600,58401750,1963,1963,1963,1963,0
20241226,152500,58401750,1963,1963,1963,1963,0
20241226,152400,58401750,1963,1963,1963,1963,0
20241226,152300,58401750,1963,1963,1963,1963,0
20241226,152200,58401750,1963,1963,1963,1963,0
20241226,152100,58401750,1963,1963,1963,1963,0
20241226,152000,58401750,1963,1963,1963,1963,0
20241226,151900,58401750,1963,1963,1963,1963,30
20241226,151800,58342860,1964,1954,1964,1954,341
20241226,151700,57676536,1964,1963,1964,1963,694
20241226,151600,56314213,1962,1963,1963,1962,109
20241226,151500,56100354,1962,1962,1963,1962,344
20241226,151400,55425425,1962,1962,1962,1962,0
20241226,151300,55425425,1962,1962,1962,1962,1
20241226,151200,55423463,1953,1953,1953,1953,0
20241226,151100,55423463,1953,1954,1954,1953,7
20241226,151000,55409789,1962,1962,1962,1962,50
20241226,150900,55311689,1962,1962,1962,1962,145
20241226,150800,55027199,1959,1963,1963,1959,2
20241226,150700,55023277,1963,1963,1963,1963,0
20241226,150600,55023277,1963,1962,1963,1960,148
20241226,150500,54732757,1963,1962,1963,1962,62
20241226,150400,54611111,1953,1953,1953,1953,0
20241226,150300,54611111,1953,1962,1962,1953,6
20241226,150200,54599375,1961,1961,1961,1961,137
20241226,150100,54330718,1954,1954,1954,1954,0
20241226,150000,54330718,1954,1954,1954,1954,0
20241226,145900,54330718,1954,1954,1954,1954,1
20241226,145800,54328764,1961,1961,1961,1961,0
20241226,145700,54328764,1961,1961,1961,1961,0
20241226,145600,54328764,1961,1961,1961,1961,0
20241226,145500,54328764,1961,1961,1961,1961,0
20241226,145400,54328764,1961,1961,1961,1961,0
20241226,145300,54328764,1961,1961,1961,1961,20
20241226,145200,54289544,1961,1961,1961,1961,10
20241226,145100,54269934,1961,1960,1961,1960,6
20241226,145000,54258172,1960,1960,1960,1960,0
20241226,144900,54258172,1960,1960,1960,1960,0
20241226,144800,54258172,1960,1960,1960,1960,20
20241226,144700,54218972,1952,1952,1952,1952,17
20241226,144600,54185788,1952,1952,1952,1952,150
20241226,144500,53892988,1952,1952,1952,1952,0
20241226,144400,53892988,1952,1952,1952,1952,0
20241226,144300,53892988,1952,1952,1952,1952,0
20241226,144200,53892988,1952,1952,1952,1952,3
20241226,144100,53887132,1955,1955,1955,1955,0
20241226,144000,53887132,1955,1955,1955,1955,0
20241226,143900,53887132,1955,1955,1955,1955,0
20241226,143800,53887132,1955,1955,1955,1955,0
20241226,143700,53887132,1955,1955,1955,1955,0
20241226,143600,53887132,1955,1955,1955,1955,0
20241226,143500,53887132,1955,1955,1955,1955,0
20241226,143400,53887132,1955,1955,1955,1955,0
20241226,143300,53887132,1955,1955,1955,1955,0
20241226,143200,53887132,1955,1955,1955,1955,100
20241226,143100,53691632,1956,1956,1956,1956,0
20241226,143000,53691632,1956,1956,1956,1956,1
20241226,142900,53689676,1955,1955,1955,1955,0
20241226,142800,53689676,1955,1955,1955,1955,0
20241226,142700,53689676,1955,1955,1955,1955,0
20241226,142600,53689676,1955,1955,1955,1955,10
20241226,142500,53670126,1961,1961,1961,1961,0
20241226,142400,53670126,1961,1961,1961,1960,6
20241226,142300,53658363,1950,1950,1950,1950,0
20241226,142200,53658363,1950,1950,1950,1950,0
20241226,142100,53658363,1950,1950,1950,1950,0
20241226,142000,53658363,1950,1950,1950,1950,0
20241226,141900,53658363,1950,1950,1950,1950,0
20241226,141800,53658363,1950,1950,1950,1950,0
20241226,141700,53658363,1950,1950,1950,1950,0
20241226,141600,53658363,1950,1950,1950,1950,0
20241226,141500,53658363,1950,1950,1950,1950,0
20241226,141400,53658363,1950,1950,1950,1950,0
20241226,141300,53658363,1950,1950,1950,1950,0
20241226,141200,53658363,1950,1950,1950,1950,0
20241226,141100,53658363,1950,1950,1950,1950,7
20241226,141000,53644713,1950,1950,1950,1950,293
20241226,140900,53073363,1961,1961,1961,1961,0
20241226,140800,53073363,1961,1961,1961,1961,0
20241226,140700,53073363,1961,1961,1961,1961,0
20241226,140600,53073363,1961,1961,1961,1961,0
20241226,140500,53073363,1961,1961,1961,1961,0
20241226,140400,53073363,1961,1961,1961,1961,0
20241226,140300,53073363,1961,1961,1961,1961,0
20241226,140200,53073363,1961,1961,1961,1961,1
20241226,140100,53071402,1960,1946,1961,1946,136
20241226,140000,52806705,1945,1947,1947,1945,1872
20241226,135900,49162843,1962,1962,1962,1962,0
20241226,135800,49162843,1962,1962,1962,1962,0
20241226,135700,49162843,1962,1962,1962,1962,0
20241226,135600,49162843,1962,1962,1962,1962,0
20241226,135500,49162843,1962,1962,1962,1962,0
20241226,135400,49162843,1962,1962,1962,1962,0
20241226,135300,49162843,1962,1962,1962,1962,0
20241226,135200,49162843,1962,1962,1962,1962,0
20241226,135100,49162843,1962,1962,1962,1962,0
20241226,135000,49162843,1962,1962,1962,1962,2
20241226,134900,49158919,1946,1946,1946,1946,0
20241226,134800,49158919,1946,1946,1946,1946,0
20241226,134700,49158919,1946,1946,1946,1946,0
20241226,134600,49158919,1946,1946,1946,1946,0
20241226,134500,49158919,1946,1946,1946,1946,0
20241226,134400,49158919,1946,1946,1946,1946,0
20241226,134300,49158919,1946,1946,1946,1946,0
20241226,134200,49158919,1946,1946,1946,1946,0
20241226,134100,49158919,1946,1946,1946,1946,0
20241226,134000,49158919,1946,1946,1946,1946,0
20241226,133900,49158919,1946,1946,1946,1946,4
20241226,133800,49151135,1947,1947,1947,1947,0
20241226,133700,49151135,1947,1947,1947,1947,693
20241226,133600,47801864,1947,1947,1947,1947,0
20241226,133500,47801864,1947,1949,1949,1947,350
20241226,133400,47120314,1950,1950,1950,1950,68
20241226,133300,46987714,1950,1951,1951,1950,919
20241226,133200,45195360,1951,1951,1951,1951,0
20241226,133100,45195360,1951,1951,1951,1951,300
20241226,133000,44610060,1951,1951,1951,1951,6
20241226,132900,44598354,1962,1962,1962,1962,0
20241226,132800,44598354,1962,1962,1962,1962,0
20241226,132700,44598354,1962,1962,1962,1962,0
20241226,132600,44598354,1962,1962,1962,1962,0
20241226,132500,44598354,1962,1962,1962,1962,0
20241226,132400,44598354,1962,1962,1962,1962,0
20241226,132300,44598354,1962,1962,1962,1962,0
20241226,132200,44598354,1962,1962,1962,1962,1
20241226,132100,44596392,1950,1950,1950,1950,0
20241226,132000,44596392,1950,1950,1950,1950,0
20241226,131900,44596392,1950,1950,1950,1950,0
20241226,131800,44596392,1950,1950,1950,1950,0
20241226,131700,44596392,1950,1950,1950,1950,0
20241226,131600,44596392,1950,1950,1950,1950,0
20241226,131500,44596392,1950,1950,1950,1950,0
20241226,131400,44596392,1950,1950,1950,1950,0
20241226,131300,44596392,1950,1950,1950,1950,0
20241226,131200,44596392,1950,1952,1952,1950,1706
20241226,131100,41267468,1963,1963,1963,1963,0
20241226,131000,41267468,1963,1963,1963,1963,0
20241226,130900,41267468,1963,1963,1963,1963,1
20241226,130800,41265505,1963,1963,1963,1963,0
20241226,130700,41265505,1963,1963,1963,1963,0
20241226,130600,41265505,1963,1963,1963,1963,0
20241226,130500,41265505,1963,1963,1963,1963,0
20241226,130400,41265505,1963,1963,1963,1963,0
20241226,130300,41265505,1963,1963,1963,1963,0
20241226,130200,41265505,1963,1963,1963,1963,0
20241226,130100,41265505,1963,1963,1963,1963,0
20241226,130000,41265505,1963,1963,1963,1963,0
20241226,125900,41265505,1963,1963,1963,1963,153
20241226,125800,40965166,1963,1963,1963,1963,0
20241226,125700,40965166,1963,1963,1963,1963,0
20241226,125600,40965166,1963,1963,1963,1963,0
20241226,125500,40965166,1963,1963,1963,1963,0
20241226,125400,40965166,1963,1963,1963,1963,0
20241226,125300,40965166,1963,1963,1963,1963,0
20241226,125200,40965166,1963,1963,1963,1963,0
20241226,125100,40965166,1963,1963,1963,1963,0
20241226,125000,40965166,1963,1963,1963,1963,0
20241226,124900,40965166,1963,1963,1963,1963,0
20241226,124800,40965166,1963,1961,1963,1960,4
20241226,124700,40957322,1963,1963,1963,1963,0
20241226,124600,40957322,1963,1960,1963,1960,5
20241226,124500,40947512,1963,1963,1963,1963,0
20241226,124400,40947512,1963,1963,1963,1963,0
20241226,124300,40947512,1963,1963,1963,1963,0
20241226,124200,40947512,1963,1963,1963,1963,2
20241226,124100,40943586,1963,1963,1963,1963,0
20241226,124000,40943586,1963,1960,1963,1960,510
20241226,123900,39943390,1963,1963,1963,1963,0
20241226,123800,39943390,1963,1963,1963,1963,0
20241226,123700,39943390,1963,1963,1963,1963,0
20241226,123600,39943390,1963,1963,1963,1963,0
20241226,123500,39943390,1963,1963,1963,1963,0
20241226,123400,39943390,1963,1960,1963,1960,500
20241226,123300,38962044,1963,1955,1963,1955,500
20241226,123200,37980776,1944,1944,1944,1944,0
20241226,123100,37980776,1944,1944,1944,1944,0
20241226,123000,37980776,1944,1944,1944,1944,0
20241226,122900,37980776,1944,1945,1945,1944,300
20241226,122800,37397546,1955,1955,1955,1955,0
20241226,122700,37397546,1955,1955,1955,1955,0
20241226,122600,37397546,1955,1955,1955,1955,0
20241226,122500,37397546,1955,1955,1955,1955,0
20241226,122400,37397546,1955,1955,1955,1955,0
20241226,122300,37397546,1955,1955,1955,1955,0
20241226,122200,37397546,1955,1955,1955,1955,0
20241226,122100,37397546,1955,1955,1955,1955,0
20241226,122000,37397546,1955,1954,1955,1954,253
20241226,121900,36902948,1950,1950,1950,1950,0
20241226,121800,36902948,1950,1950,1950,1950,0
20241226,121700,36902948,1950,1950,1950,1950,0
20241226,121600,36902948,1950,1950,1950,1950,0
20241226,121500,36902948,1950,1950,1950,1950,0
20241226,121400,36902948,1950,1950,1950,1950,0
20241226,121300,36902948,1950,1950,1950,1950,0
20241226,121200,36902948,1950,1950,1950,1950,0
20241226,121100,36902948,1950,1950,1950,1950,0
20241226,121000,36902948,1950,1950,1950,1950,45
20241226,120900,36815198,1948,1948,1948,1948,0
20241226,120800,36815198,1948,1948,1948,1948,0
20241226,120700,36815198,1948,1948,1948,1948,0
20241226,120600,36815198,1948,1948,1948,1948,0
20241226,120500,36815198,1948,1948,1948,1948,0
20241226,120400,36815198,1948,1950,1950,1948,500
20241226,120300,35841164,1953,1953,1953,1953,0
20241226,120200,35841164,1953,1954,1954,1953,285
20241226,120100,35284276,1955,1955,1955,1955,0
20241226,120000,35284276,1955,1955,1955,1955,0
20241226,115900,35284276,1955,1955,1955,1955,0
20241226,115800,35284276,1955,1955,1955,1955,4
20241226,115700,35276456,1956,1956,1956,1956,50
20241226,115600,35178656,1956,1956,1956,1956,0
20241226,115500,35178656,1956,1956,1956,1956,0
20241226,115400,35178656,1956,1956,1956,1956,0
20241226,115300,35178656,1956,1956,1956,1956,0
20241226,115200,35178656,1956,1956,1956,1956,0
20241226,115100,35178656,1956,1956,1956,1956,0
20241226,115000,35178656,1956,1956,1956,1956,0
20241226,114900,35178656,1956,1956,1956,1956,0
20241226,114800,35178656,1956,1956,1956,1956,1
20241226,114700,35176700,1955,1955,1955,1955,0
20241226,114600,35176700,1955,1955,1955,1955,0
20241226,114500,35176700,1955,1955,1955,1955,7
20241226,114400,35163015,1954,1954,1954,1954,0
20241226,114300,35163015,1954,1954,1954,1954,3
20241226,114200,35157153,1954,1954,1954,1954,111
20241226,114100,34940259,1956,1956,1956,1956,0
20241226,114000,34940259,1956,1956,1956,1956,0
20241226,113900,34940259,1956,1956,1956,1956,0
20241226,113800,34940259,1956,1956,1956,1956,0
20241226,113700,34940259,1956,1956,1956,1956,0
20241226,113600,34940259,1956,1956,1956,1956,1
20241226,113500,34938303,1961,1961,1961,1961,0
20241226,113400,34938303,1961,1961,1961,1961,0
20241226,113300,34938303,1961,1961,1961,1961,0
20241226,113200,34938303,1961,1961,1961,1961,0
20241226,113100,34938303,1961,1961,1961,1961,0
20241226,113000,34938303,1961,1961,1961,1961,0
20241226,112900,34938303,1961,1961,1961,1961,0
20241226,112800,34938303,1961,1961,1961,1961,0
20241226,112700,34938303,1961,1961,1961,1961,0
20241226,112600,34938303,1961,1961,1961,1961,0
20241226,112500,34938303,1961,1961,1961,1961,0
20241226,112400,34938303,1961,1961,1961,1961,0
20241226,112300,34938303,1961,1961,1961,1961,0
20241226,112200,34938303,1961,1961,1961,1961,0
20241226,112100,34938303,1961,1961,1961,1961,0
20241226,112000,34938303,1961,1961,1961,1961,33
20241226,111900,34873590,1941,1948,1948,1941,2000
20241226,111800,30986733,1948,1957,1957,1948,2000
20241226,111700,27084961,1957,1957,1957,1957,0
20241226,111600,27084961,1957,1957,1957,1957,0
20241226,111500,27084961,1957,1957,1957,1957,0
20241226,111400,27084961,1957,1957,1957,1957,0
20241226,111300,27084961,1957,1957,1957,1957,0
20241226,111200,27084961,1957,1957,1957,1957,357
20241226,111100,26386312,1967,1965,1967,1965,2
20241226,111000,26382380,1967,1967,1967,1957,528
20241226,110900,25348804,1967,1967,1967,1967,0
20241226,110800,25348804,1967,1967,1967,1967,0
20241226,110700,25348804,1967,1967,1967,1967,0
20241226,110600,25348804,1967,1967,1967,1967,0
20241226,110500,25348804,1967,1967,1967,1967,0
20241226,110400,25348804,1967,1967,1967,1967,79
20241226,110300,25193411,1967,1967,1967,1967,0
20241226,110200,25193411,1967,1967,1967,1967,0
20241226,110100,25193411,1967,1967,1967,1967,0
20241226,110000,25193411,1967,1967,1967,1967,0
20241226,105900,25193411,1967,1967,1967,1967,0
20241226,105800,25193411,1967,1967,1967,1967,1
20241226,105700,25191444,1958,1958,1958,1958,0
20241226,105600,25191444,1958,1958,1958,1958,0
20241226,105500,25191444,1958,1958,1958,1958,0
20241226,105400,25191444,1958,1958,1958,1958,2735
20241226,105300,19836314,1958,1958,1958,1958,0
20241226,105200,19836314,1958,1958,1958,1958,0
20241226,105100,19836314,1958,1958,1958,1958,0
20241226,105000,19836314,1958,1958,1958,1958,0
20241226,104900,19836314,1958,1958,1958,1958,4
20241226,104800,19828482,1958,1958,1958,1958,0
20241226,104700,19828482,1958,1958,1958,1958,1
20241226,104600,19826524,1958,1958,1958,1958,0
20241226,104500,19826524,1958,1958,1958,1958,0
20241226,104400,19826524,1958,1958,1958,1958,0
20241226,104300,19826524,1958,1958,1958,1958,44
20241226,104200,19740372,1958,1958,1958,1958,0
20241226,104100,19740372,1958,1958,1958,1958,0
20241226,104000,19740372,1958,1958,1958,1958,0
20241226,103900,19740372,1958,1958,1958,1958,0
20241226,103800,19740372,1958,1958,1958,1958,3
20241226,103700,19734498,1958,1958,1958,1958,0
20241226,103600,19734498,1958,1958,1958,1958,0
20241226,103500,19734498,1958,1958,1958,1958,0
20241226,103400,19734498,1958,1958,1958,1958,164
20241226,103300,19413386,1957,1957,1957,1957,95
20241226,103200,19227471,1957,1957,1957,1957,267
20241226,103100,18704952,1958,1959,1959,1958,2734
20241226,103000,13350570,1960,1960,1960,1960,430
20241226,102900,12507770,1967,1967,1967,1967,0
20241226,102800,12507770,1967,1967,1967,1967,0
20241226,102700,12507770,1967,1967,1967,1967,0
20241226,102600,12507770,1967,1967,1967,1967,0
20241226,102500,12507770,1967,1967,1967,1967,0
20241226,102400,12507770,1967,1967,1967,1967,80
20241226,102300,12350410,1967,1967,1967,1967,0
20241226,102200,12350410,1967,1967,1967,1967,0
20241226,102100,12350410,1967,1967,1967,1967,0
20241226,102000,12350410,1967,1967,1967,1967,0
20241226,101900,12350410,1967,1967,1967,1967,0
20241226,101800,12350410,1967,1967,1967,1967,0
20241226,101700,12350410,1967,1967,1967,1967,0
20241226,101600,12350410,1967,1967,1967,1967,0
20241226,101500,12350410,1967,1967,1967,1967,0
20241226,101400,12350410,1967,1967,1967,1967,7
20241226,101300,12336641,1961,1961,1961,1961,0
20241226,101200,12336641,1961,1961,1961,1961,193
20241226,101100,11958168,1961,1967,1967,1961,75
20241226,101000,11810793,1967,1967,1967,1967,0
20241226,100900,11810793,1967,1967,1967,1967,2
20241226,100800,11806859,1967,1967,1967,1967,0
20241226,100700,11806859,1967,1967,1967,1967,1
20241226,100600,11804892,1967,1967,1967,1967,0
20241226,100500,11804892,1967,1967,1967,1967,0
20241226,100400,11804892,1967,1967,1967,1967,0
20241226,100300,11804892,1967,1967,1967,1967,1
20241226,100200,11802925,1959,1959,1959,1959,0
20241226,100100,11802925,1959,1959,1959,1959,0
20241226,100000,11802925,1959,1959,1959,1959,0
20241226,095900,11802925,1959,1961,1961,1959,239
20241226,095800,11334480,1967,1967,1967,1967,0
20241226,095700,11334480,1967,1967,1967,1967,0
20241226,095600,11334480,1967,1967,1967,1967,0
20241226,095500,11334480,1967,1967,1967,1967,0
20241226,095400,11334480,1967,1967,1967,1967,0
20241226,095300,11334480,1967,1966,1967,1966,53
20241226,095200,11230231,1967,1967,1967,1967,0
20241226,095100,11230231,1967,1967,1967,1967,0
20241226,095000,11230231,1967,1967,1967,1967,0
20241226,094900,11230231,1967,1967,1967,1967,0
20241226,094800,11230231,1967,1967,1967,1967,0
20241226,094700,11230231,1967,1967,1967,1967,0
20241226,094600,11230231,1967,1967,1967,1967,5
20241226,094500,11220396,1967,1966,1967,1966,2
20241226,094400,11216463,1967,1967,1967,1967,23
20241226,094300,11171222,1967,1967,1967,1967,2
20241226,094200,11167288,1958,1958,1958,1958,0
20241226,094100,11167288,1958,1960,1960,1958,1500
20241226,094000,8229416,1967,1967,1967,1967,0
20241226,093900,8229416,1967,1967,1967,1967,0
20241226,093800,8229416,1967,1967,1967,1967,0
20241226,093700,8229416,1967,1967,1967,1967,0
20241226,093600,8229416,1967,1967,1967,1967,124
20241226,093500,7985508,1967,1967,1967,1967,100
20241226,093400,7788808,1967,1967,1967,1967,0
20241226,093300,7788808,1967,1967,1967,1967,0
20241226,093200,7788808,1967,1967,1967,1967,0
20241226,093100,7788808,1967,1967,1967,1967,0
20241226,093000,7788808,1967,1967,1967,1967,0
20241226,092900,7788808,1967,1967,1967,1967,0
20241226,092800,7788808,1967,1967,1967,1967,0
20241226,092700,7788808,1967,1967,1967,1967,0
20241226,092600,7788808,1967,1965,1967,1965,210
20241226,092500,7376148,1958,1958,1958,1958,0
20241226,092400,7376148,1958,1958,1958,1958,244
20241226,092300,6898396,1958,1958,1958,1958,31
20241226,092200,6837698,1958,1958,1958,1958,10
20241226,092100,6818118,1958,1958,1958,1958,0
20241226,092000,6818118,1958,1958,1958,1958,20
20241226,091900,6778958,1958,1958,1958,1958,0
20241226,091800,6778958,1958,1958,1958,1958,100
20241226,091700,6583158,1958,1958,1958,1958,0
20241226,091600,6583158,1958,1965,1965,1958,1352
20241226,091500,3931221,1965,1966,1966,1965,204
20241226,091400,3530178,1965,1967,1967,1965,354
20241226,091300,2834242,1967,1967,1967,1967,0
20241226,091200,2834242,1967,1967,1967,1967,158
20241226,091100,2523456,1980,1980,1980,1980,152
20241226,091000,2222496,1982,1982,1982,1982,0
20241226,090900,2222496,1982,1982,1982,1982,0
20241226,090800,2222496,1982,1981,1982,1981,3
20241226,090700,2216552,1981,1981,1981,1981,0
20241226,090600,2216552,1981,1981,1981,1981,0
20241226,090500,2216552,1981,1981,1981,1981,2
20241226,090400,2212590,1965,1965,1965,1965,0
20241226,090300,2212590,1965,1965,1965,1965,0
20241226,090200,2212590,1965,1965,1965,1965,0
20241226,090100,2212590,1965,1965,1965,1965,17
20241226,090000,2179185,1965,1965,1965,1965,1109