KissMeData/246250/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205400,40006755,1938,1938,1938,1938,569
20241227,205300,40006755,1938,1938,1938,1938,0
20241227,205200,40006755,1938,1938,1938,1938,0
20241227,205100,40006755,1938,1938,1938,1938,0
20241227,205000,40006755,1938,1938,1938,1938,0
20241227,204900,40006755,1938,1938,1938,1938,0
20241227,204800,40006755,1938,1938,1938,1938,0
20241227,204700,40006755,1938,1938,1938,1938,0
20241227,204600,40006755,1938,1938,1938,1938,0
20241227,204500,40006755,1938,1938,1938,1938,0
20241227,204400,40006755,1938,1938,1938,1938,0
20241227,204300,40006755,1938,1938,1938,1938,0
20241227,204200,40006755,1938,1938,1938,1938,0
20241227,204100,40006755,1938,1938,1938,1938,0
20241227,204000,40006755,1938,1938,1938,1938,0
20241227,203900,40006755,1938,1938,1938,1938,0
20241227,203800,40006755,1938,1938,1938,1938,0
20241227,203700,40006755,1938,1938,1938,1938,0
20241227,203600,40006755,1938,1938,1938,1938,0
20241227,203500,40006755,1938,1938,1938,1938,0
20241227,203400,40006755,1938,1938,1938,1938,0
20241227,203300,40006755,1938,1938,1938,1938,0
20241227,203200,40006755,1938,1938,1938,1938,0
20241227,203100,40006755,1938,1938,1938,1938,0
20241227,203000,40006755,1938,1938,1938,1938,0
20241227,202900,40006755,1938,1938,1938,1938,0
20241227,202800,40006755,1938,1938,1938,1938,0
20241227,202700,40006755,1938,1938,1938,1938,0
20241227,202600,40006755,1938,1938,1938,1938,0
20241227,202500,40006755,1938,1938,1938,1938,0
20241227,202400,40006755,1938,1938,1938,1938,569
20241227,202300,40006755,1938,1938,1938,1938,0
20241227,202200,40006755,1938,1938,1938,1938,0
20241227,202100,40006755,1938,1938,1938,1938,0
20241227,202000,40006755,1938,1938,1938,1938,0
20241227,201900,40006755,1938,1938,1938,1938,0
20241227,201800,40006755,1938,1938,1938,1938,0
20241227,201700,40006755,1938,1938,1938,1938,0
20241227,201600,40006755,1938,1938,1938,1938,0
20241227,201500,40006755,1938,1938,1938,1938,0
20241227,201400,40006755,1938,1938,1938,1938,0
20241227,201300,40006755,1938,1938,1938,1938,0
20241227,201200,40006755,1938,1938,1938,1938,0
20241227,201100,40006755,1938,1938,1938,1938,0
20241227,201000,40006755,1938,1938,1938,1938,0
20241227,200900,40006755,1938,1938,1938,1938,0
20241227,200800,40006755,1938,1938,1938,1938,0
20241227,200700,40006755,1938,1938,1938,1938,0
20241227,200600,40006755,1938,1938,1938,1938,0
20241227,200500,40006755,1938,1938,1938,1938,0
20241227,200400,40006755,1938,1938,1938,1938,0
20241227,200300,40006755,1938,1938,1938,1938,0
20241227,200200,40006755,1938,1938,1938,1938,0
20241227,200100,40006755,1938,1938,1938,1938,0
20241227,200000,40006755,1938,1938,1938,1938,0
20241227,195900,40006755,1938,1938,1938,1938,0
20241227,195800,40006755,1938,1938,1938,1938,0
20241227,195700,40006755,1938,1938,1938,1938,0
20241227,195600,40006755,1938,1938,1938,1938,0
20241227,195500,40006755,1938,1938,1938,1938,0
20241227,195400,40006755,1938,1938,1938,1938,569
20241227,195300,40006755,1938,1938,1938,1938,0
20241227,195200,40006755,1938,1938,1938,1938,0
20241227,195100,40006755,1938,1938,1938,1938,0
20241227,195000,40006755,1938,1938,1938,1938,0
20241227,194900,40006755,1938,1938,1938,1938,0
20241227,194800,40006755,1938,1938,1938,1938,0
20241227,194700,40006755,1938,1938,1938,1938,0
20241227,194600,40006755,1938,1938,1938,1938,0
20241227,194500,40006755,1938,1938,1938,1938,0
20241227,194400,40006755,1938,1938,1938,1938,0
20241227,194300,40006755,1938,1938,1938,1938,0
20241227,194200,40006755,1938,1938,1938,1938,0
20241227,194100,40006755,1938,1938,1938,1938,0
20241227,194000,40006755,1938,1938,1938,1938,0
20241227,193900,40006755,1938,1938,1938,1938,0
20241227,193800,40006755,1938,1938,1938,1938,0
20241227,193700,40006755,1938,1938,1938,1938,0
20241227,193600,40006755,1938,1938,1938,1938,0
20241227,193500,40006755,1938,1938,1938,1938,0
20241227,193400,40006755,1938,1938,1938,1938,0
20241227,193300,40006755,1938,1938,1938,1938,0
20241227,193200,40006755,1938,1938,1938,1938,0
20241227,193100,40006755,1938,1938,1938,1938,0
20241227,193000,40006755,1938,1938,1938,1938,0
20241227,192900,40006755,1938,1938,1938,1938,0
20241227,192800,40006755,1938,1938,1938,1938,0
20241227,192700,40006755,1938,1938,1938,1938,0
20241227,192600,40006755,1938,1938,1938,1938,0
20241227,192500,40006755,1938,1938,1938,1938,0
20241227,192400,40006755,1938,1938,1938,1938,569
20241227,192300,40006755,1938,1938,1938,1938,0
20241227,192200,40006755,1938,1938,1938,1938,0
20241227,192100,40006755,1938,1938,1938,1938,0
20241227,192000,40006755,1938,1938,1938,1938,0
20241227,191900,40006755,1938,1938,1938,1938,0
20241227,191800,40006755,1938,1938,1938,1938,0
20241227,191700,40006755,1938,1938,1938,1938,0
20241227,191600,40006755,1938,1938,1938,1938,0
20241227,191500,40006755,1938,1938,1938,1938,0
20241227,191400,40006755,1938,1938,1938,1938,0
20241227,191300,40006755,1938,1938,1938,1938,0
20241227,191200,40006755,1938,1938,1938,1938,0
20241227,191100,40006755,1938,1938,1938,1938,0
20241227,191000,40006755,1938,1938,1938,1938,0
20241227,190900,40006755,1938,1938,1938,1938,0
20241227,190800,40006755,1938,1938,1938,1938,0
20241227,190700,40006755,1938,1938,1938,1938,0
20241227,190600,40006755,1938,1938,1938,1938,0
20241227,190500,40006755,1938,1938,1938,1938,0
20241227,190400,40006755,1938,1938,1938,1938,0
20241227,190300,40006755,1938,1938,1938,1938,0
20241227,190200,40006755,1938,1938,1938,1938,0
20241227,190100,40006755,1938,1938,1938,1938,0
20241227,190000,40006755,1938,1938,1938,1938,0
20241227,185900,40006755,1938,1938,1938,1938,0
20241227,185800,40006755,1938,1938,1938,1938,0
20241227,185700,40006755,1938,1938,1938,1938,0
20241227,185600,40006755,1938,1938,1938,1938,0
20241227,185500,40006755,1938,1938,1938,1938,0
20241227,185400,40006755,1938,1938,1938,1938,569
20241227,185300,40006755,1938,1938,1938,1938,0
20241227,185200,40006755,1938,1938,1938,1938,0
20241227,185100,40006755,1938,1938,1938,1938,0
20241227,185000,40006755,1938,1938,1938,1938,0
20241227,184900,40006755,1938,1938,1938,1938,0
20241227,184800,40006755,1938,1938,1938,1938,0
20241227,184700,40006755,1938,1938,1938,1938,0
20241227,184600,40006755,1938,1938,1938,1938,0
20241227,184500,40006755,1938,1938,1938,1938,0
20241227,184400,40006755,1938,1938,1938,1938,0
20241227,184300,40006755,1938,1938,1938,1938,0
20241227,184200,40006755,1938,1938,1938,1938,0
20241227,184100,40006755,1938,1938,1938,1938,0
20241227,184000,40006755,1938,1938,1938,1938,0
20241227,183900,40006755,1938,1938,1938,1938,0
20241227,183800,40006755,1938,1938,1938,1938,0
20241227,183700,40006755,1938,1938,1938,1938,0
20241227,183600,40006755,1938,1938,1938,1938,0
20241227,183500,40006755,1938,1938,1938,1938,0
20241227,183400,40006755,1938,1938,1938,1938,0
20241227,183300,40006755,1938,1938,1938,1938,0
20241227,183200,40006755,1938,1938,1938,1938,0
20241227,183100,40006755,1938,1938,1938,1938,0
20241227,183000,40006755,1938,1938,1938,1938,0
20241227,182900,40006755,1938,1938,1938,1938,0
20241227,182800,40006755,1938,1938,1938,1938,0
20241227,182700,40006755,1938,1938,1938,1938,0
20241227,182600,40006755,1938,1938,1938,1938,0
20241227,182500,40006755,1938,1938,1938,1938,0
20241227,182400,40006755,1938,1938,1938,1938,569
20241227,182300,40006755,1938,1938,1938,1938,0
20241227,182200,40006755,1938,1938,1938,1938,0
20241227,182100,40006755,1938,1938,1938,1938,0
20241227,182000,40006755,1938,1938,1938,1938,0
20241227,181900,40006755,1938,1938,1938,1938,0
20241227,181800,40006755,1938,1938,1938,1938,0
20241227,181700,40006755,1938,1938,1938,1938,0
20241227,181600,40006755,1938,1938,1938,1938,0
20241227,181500,40006755,1938,1938,1938,1938,0
20241227,181400,40006755,1938,1938,1938,1938,0
20241227,181300,40006755,1938,1938,1938,1938,0
20241227,181200,40006755,1938,1938,1938,1938,0
20241227,181100,40006755,1938,1938,1938,1938,0
20241227,181000,40006755,1938,1938,1938,1938,0
20241227,180900,40006755,1938,1938,1938,1938,0
20241227,180800,40006755,1938,1938,1938,1938,0
20241227,180700,40006755,1938,1938,1938,1938,0
20241227,180600,40006755,1938,1938,1938,1938,0
20241227,180500,40006755,1938,1938,1938,1938,0
20241227,180400,40006755,1938,1938,1938,1938,0
20241227,180300,40006755,1938,1938,1938,1938,0
20241227,180200,40006755,1938,1938,1938,1938,0
20241227,180100,40006755,1938,1938,1938,1938,0
20241227,180000,40006755,1938,1938,1938,1938,0
20241227,175900,40006755,1938,1938,1938,1938,0
20241227,175800,40006755,1938,1938,1938,1938,0
20241227,175700,40006755,1938,1938,1938,1938,0
20241227,175600,40006755,1938,1938,1938,1938,0
20241227,175500,40006755,1938,1938,1938,1938,0
20241227,175400,40006755,1938,1938,1938,1938,569
20241227,175300,40006755,1938,1938,1938,1938,0
20241227,175200,40006755,1938,1938,1938,1938,0
20241227,175100,40006755,1938,1938,1938,1938,0
20241227,175000,40006755,1938,1938,1938,1938,0
20241227,174900,40006755,1938,1938,1938,1938,0
20241227,174800,40006755,1938,1938,1938,1938,0
20241227,174700,40006755,1938,1938,1938,1938,0
20241227,174600,40006755,1938,1938,1938,1938,0
20241227,174500,40006755,1938,1938,1938,1938,0
20241227,174400,40006755,1938,1938,1938,1938,0
20241227,174300,40006755,1938,1938,1938,1938,0
20241227,174200,40006755,1938,1938,1938,1938,0
20241227,174100,40006755,1938,1938,1938,1938,0
20241227,174000,40006755,1938,1938,1938,1938,0
20241227,173900,40006755,1938,1938,1938,1938,0
20241227,173800,40006755,1938,1938,1938,1938,0
20241227,173700,40006755,1938,1938,1938,1938,0
20241227,173600,40006755,1938,1938,1938,1938,0
20241227,173500,40006755,1938,1938,1938,1938,0
20241227,173400,40006755,1938,1938,1938,1938,0
20241227,173300,40006755,1938,1938,1938,1938,0
20241227,173200,40006755,1938,1938,1938,1938,0
20241227,173100,40006755,1938,1938,1938,1938,0
20241227,173000,40006755,1938,1938,1938,1938,0
20241227,172900,40006755,1938,1938,1938,1938,0
20241227,172800,40006755,1938,1938,1938,1938,0
20241227,172700,40006755,1938,1938,1938,1938,0
20241227,172600,40006755,1938,1938,1938,1938,0
20241227,172500,40006755,1938,1938,1938,1938,0
20241227,172400,40006755,1938,1938,1938,1938,569
20241227,172300,40006755,1938,1938,1938,1938,0
20241227,172200,40006755,1938,1938,1938,1938,0
20241227,172100,40006755,1938,1938,1938,1938,0
20241227,172000,40006755,1938,1938,1938,1938,0
20241227,171900,40006755,1938,1938,1938,1938,0
20241227,171800,40006755,1938,1938,1938,1938,0
20241227,171700,40006755,1938,1938,1938,1938,0
20241227,171600,40006755,1938,1938,1938,1938,0
20241227,171500,40006755,1938,1938,1938,1938,0
20241227,171400,40006755,1938,1938,1938,1938,0
20241227,171300,40006755,1938,1938,1938,1938,0
20241227,171200,40006755,1938,1938,1938,1938,0
20241227,171100,40006755,1938,1938,1938,1938,0
20241227,171000,40006755,1938,1938,1938,1938,0
20241227,170900,40006755,1938,1938,1938,1938,0
20241227,170800,40006755,1938,1938,1938,1938,0
20241227,170700,40006755,1938,1938,1938,1938,0
20241227,170600,40006755,1938,1938,1938,1938,0
20241227,170500,40006755,1938,1938,1938,1938,0
20241227,170400,40006755,1938,1938,1938,1938,0
20241227,170300,40006755,1938,1938,1938,1938,0
20241227,170200,40006755,1938,1938,1938,1938,0
20241227,170100,40006755,1938,1938,1938,1938,0
20241227,170000,40006755,1938,1938,1938,1938,0
20241227,165900,40006755,1938,1938,1938,1938,0
20241227,165800,40006755,1938,1938,1938,1938,0
20241227,165700,40006755,1938,1938,1938,1938,0
20241227,165600,40006755,1938,1938,1938,1938,0
20241227,165500,40006755,1938,1938,1938,1938,0
20241227,165400,40006755,1938,1938,1938,1938,569
20241227,165300,40006755,1938,1938,1938,1938,0
20241227,165200,40006755,1938,1938,1938,1938,0
20241227,165100,40006755,1938,1938,1938,1938,0
20241227,165000,40006755,1938,1938,1938,1938,0
20241227,164900,40006755,1938,1938,1938,1938,0
20241227,164800,40006755,1938,1938,1938,1938,0
20241227,164700,40006755,1938,1938,1938,1938,0
20241227,164600,40006755,1938,1938,1938,1938,0
20241227,164500,40006755,1938,1938,1938,1938,0
20241227,164400,40006755,1938,1938,1938,1938,0
20241227,164300,40006755,1938,1938,1938,1938,0
20241227,164200,40006755,1938,1938,1938,1938,0
20241227,164100,40006755,1938,1938,1938,1938,0
20241227,164000,40006755,1938,1938,1938,1938,0
20241227,163900,40006755,1938,1938,1938,1938,0
20241227,163800,40006755,1938,1938,1938,1938,0
20241227,163700,40006755,1938,1938,1938,1938,0
20241227,163600,40006755,1938,1938,1938,1938,0
20241227,163500,40006755,1938,1938,1938,1938,0
20241227,163400,40006755,1938,1938,1938,1938,0
20241227,163300,40006755,1938,1938,1938,1938,0
20241227,163200,40006755,1938,1938,1938,1938,0
20241227,163100,40006755,1938,1938,1938,1938,0
20241227,163000,40006755,1938,1938,1938,1938,0
20241227,162900,40006755,1938,1938,1938,1938,0
20241227,162800,40006755,1938,1938,1938,1938,0
20241227,162700,40006755,1938,1938,1938,1938,0
20241227,162600,40006755,1938,1938,1938,1938,0
20241227,162500,40006755,1938,1938,1938,1938,0
20241227,162400,40006755,1938,1938,1938,1938,569
20241227,162300,40006755,1938,1938,1938,1938,0
20241227,162200,40006755,1938,1938,1938,1938,0
20241227,162100,40006755,1938,1938,1938,1938,0
20241227,162000,40006755,1938,1938,1938,1938,0
20241227,161900,40006755,1938,1938,1938,1938,0
20241227,161800,40006755,1938,1938,1938,1938,0
20241227,161700,40006755,1938,1938,1938,1938,0
20241227,161600,40006755,1938,1938,1938,1938,0
20241227,161500,40006755,1938,1938,1938,1938,0
20241227,161400,40006755,1938,1938,1938,1938,0
20241227,161300,40006755,1938,1938,1938,1938,0
20241227,161200,40006755,1938,1938,1938,1938,0
20241227,161100,40006755,1938,1938,1938,1938,0
20241227,161000,40006755,1938,1938,1938,1938,0
20241227,160900,40006755,1938,1938,1938,1938,0
20241227,160800,40006755,1938,1938,1938,1938,0
20241227,160700,40006755,1938,1938,1938,1938,0
20241227,160600,40006755,1938,1938,1938,1938,0
20241227,160500,40006755,1938,1938,1938,1938,0
20241227,160400,40006755,1938,1938,1938,1938,0
20241227,160300,40006755,1938,1938,1938,1938,0
20241227,160200,40006755,1938,1938,1938,1938,0
20241227,160100,40006755,1938,1938,1938,1938,0
20241227,160000,40006755,1938,1938,1938,1938,0
20241227,155900,40006755,1938,1938,1938,1938,0
20241227,155800,40006755,1938,1938,1938,1938,0
20241227,155700,40006755,1938,1938,1938,1938,0
20241227,155600,40006755,1938,1938,1938,1938,0
20241227,155500,40006755,1938,1938,1938,1938,0
20241227,155400,40006755,1938,1938,1938,1938,569
20241227,155300,40006755,1938,1938,1938,1938,0
20241227,155200,40006755,1938,1938,1938,1938,0
20241227,155100,40006755,1938,1938,1938,1938,0
20241227,155000,40006755,1938,1938,1938,1938,0
20241227,154900,40006755,1938,1938,1938,1938,0
20241227,154800,40006755,1938,1938,1938,1938,0
20241227,154700,40006755,1938,1938,1938,1938,0
20241227,154600,40006755,1938,1938,1938,1938,0
20241227,154500,40006755,1938,1938,1938,1938,0
20241227,154400,40006755,1938,1938,1938,1938,0
20241227,154300,40006755,1938,1938,1938,1938,0
20241227,154200,40006755,1938,1938,1938,1938,0
20241227,154100,40006755,1938,1938,1938,1938,0
20241227,154000,40006755,1938,1938,1938,1938,0
20241227,153900,40006755,1938,1938,1938,1938,0
20241227,153800,40006755,1938,1938,1938,1938,0
20241227,153700,40006755,1938,1938,1938,1938,0
20241227,153600,40006755,1938,1938,1938,1938,0
20241227,153500,40006755,1938,1938,1938,1938,0
20241227,153400,40006755,1938,1938,1938,1938,0
20241227,153300,40006755,1938,1938,1938,1938,0
20241227,153200,40006755,1938,1938,1938,1938,0
20241227,153100,40006755,1938,1938,1938,1938,0
20241227,153000,40006755,1938,1938,1938,1938,569
20241227,152900,38904033,1946,1946,1946,1946,0
20241227,152800,38904033,1946,1946,1946,1946,0
20241227,152700,38904033,1946,1946,1946,1946,0
20241227,152600,38904033,1946,1946,1946,1946,0
20241227,152500,38904033,1946,1946,1946,1946,0
20241227,152400,38904033,1946,1946,1946,1946,0
20241227,152300,38904033,1946,1946,1946,1946,0
20241227,152200,38904033,1946,1946,1946,1946,0
20241227,152100,38904033,1946,1946,1946,1946,0
20241227,152000,38904033,1946,1946,1946,1946,0
20241227,151900,38904033,1946,1919,1946,1919,33
20241227,151800,38840652,1947,1947,1947,1947,2
20241227,151700,38836758,1947,1947,1947,1947,404
20241227,151600,38050170,1946,1946,1946,1946,0
20241227,151500,38050170,1946,1947,1947,1946,3
20241227,151400,38044331,1946,1943,1946,1943,210
20241227,151300,37635752,1945,1945,1945,1945,0
20241227,151200,37635752,1945,1945,1945,1945,0
20241227,151100,37635752,1945,1945,1945,1945,271
20241227,151000,37108657,1945,1945,1945,1945,0
20241227,150900,37108657,1945,1945,1945,1945,0
20241227,150800,37108657,1945,1945,1945,1945,200
20241227,150700,36719657,1945,1945,1945,1945,0
20241227,150600,36719657,1945,1945,1945,1945,1
20241227,150500,36717712,1945,1945,1945,1945,200
20241227,150400,36328712,1946,1946,1946,1946,0
20241227,150300,36328712,1946,1946,1946,1946,0
20241227,150200,36328712,1946,1946,1946,1946,0
20241227,150100,36328712,1946,1946,1946,1946,0
20241227,150000,36328712,1946,1946,1946,1946,0
20241227,145900,36328712,1946,1946,1946,1946,0
20241227,145800,36328712,1946,1946,1946,1946,0
20241227,145700,36328712,1946,1946,1946,1946,319
20241227,145600,35707938,1946,1946,1946,1946,0
20241227,145500,35707938,1946,1933,1946,1933,4
20241227,145400,35700168,1946,1945,1946,1945,162
20241227,145300,35385034,1946,1946,1946,1946,0
20241227,145200,35385034,1946,1946,1946,1946,0
20241227,145100,35385034,1946,1946,1946,1946,0
20241227,145000,35385034,1946,1946,1946,1946,0
20241227,144900,35385034,1946,1946,1946,1946,277
20241227,144800,34845992,1945,1945,1945,1945,0
20241227,144700,34845992,1945,1945,1945,1945,0
20241227,144600,34845992,1945,1945,1945,1945,0
20241227,144500,34845992,1945,1945,1945,1945,0
20241227,144400,34845992,1945,1945,1945,1945,0
20241227,144300,34845992,1945,1945,1945,1945,0
20241227,144200,34845992,1945,1945,1945,1945,0
20241227,144100,34845992,1945,1945,1945,1945,0
20241227,144000,34845992,1945,1945,1945,1945,0
20241227,143900,34845992,1945,1945,1945,1945,334
20241227,143800,34196362,1915,1915,1915,1915,0
20241227,143700,34196362,1915,1915,1915,1915,0
20241227,143600,34196362,1915,1915,1915,1915,0
20241227,143500,34196362,1915,1915,1915,1915,0
20241227,143400,34196362,1915,1915,1915,1915,0
20241227,143300,34196362,1915,1915,1915,1915,0
20241227,143200,34196362,1915,1915,1915,1915,0
20241227,143100,34196362,1915,1915,1915,1915,0
20241227,143000,34196362,1915,1915,1915,1915,34
20241227,142900,34131252,1946,1946,1946,1946,0
20241227,142800,34131252,1946,1946,1946,1946,0
20241227,142700,34131252,1946,1946,1946,1946,0
20241227,142600,34131252,1946,1946,1946,1946,387
20241227,142500,33378150,1945,1945,1945,1945,50
20241227,142400,33280900,1947,1947,1947,1947,0
20241227,142300,33280900,1947,1947,1947,1947,0
20241227,142200,33280900,1947,1947,1947,1947,0
20241227,142100,33280900,1947,1947,1947,1947,0
20241227,142000,33280900,1947,1947,1947,1947,0
20241227,141900,33280900,1947,1947,1947,1947,0
20241227,141800,33280900,1947,1947,1947,1947,0
20241227,141700,33280900,1947,1947,1947,1947,0
20241227,141600,33280900,1947,1947,1947,1947,267
20241227,141500,32761051,1945,1945,1945,1945,0
20241227,141400,32761051,1945,1945,1945,1945,81
20241227,141300,32603506,1944,1944,1944,1944,0
20241227,141200,32603506,1944,1944,1944,1944,54
20241227,141100,32498530,1943,1943,1943,1943,51
20241227,141000,32399437,1912,1912,1912,1912,0
20241227,140900,32399437,1912,1912,1912,1912,0
20241227,140800,32399437,1912,1912,1912,1912,0
20241227,140700,32399437,1912,1912,1912,1912,0
20241227,140600,32399437,1912,1945,1945,1912,52
20241227,140500,32299980,1946,1932,1946,1932,4
20241227,140400,32292214,1913,1913,1913,1913,0
20241227,140300,32292214,1913,1913,1913,1913,0
20241227,140200,32292214,1913,1913,1913,1913,0
20241227,140100,32292214,1913,1913,1913,1913,200
20241227,140000,31909614,1946,1946,1946,1945,3
20241227,135900,31903777,1946,1945,1946,1945,2
20241227,135800,31899886,1945,1945,1945,1945,249
20241227,135700,31415581,1945,1933,1945,1933,2
20241227,135600,31411703,1946,1946,1946,1946,0
20241227,135500,31411703,1946,1933,1946,1933,6
20241227,135400,31400060,1947,1946,1947,1946,139
20241227,135300,31129432,1945,1945,1945,1945,0
20241227,135200,31129432,1945,1945,1945,1945,0
20241227,135100,31129432,1945,1945,1945,1945,115
20241227,135000,30905757,1936,1936,1936,1936,0
20241227,134900,30905757,1936,1935,1936,1935,70
20241227,134800,30770256,1933,1930,1933,1930,3
20241227,134700,30764463,1935,1935,1935,1935,0
20241227,134600,30764463,1935,1934,1935,1934,110
20241227,134500,30551631,1934,1934,1934,1934,0
20241227,134400,30551631,1934,1934,1934,1934,0
20241227,134300,30551631,1934,1934,1934,1934,0
20241227,134200,30551631,1934,1934,1934,1934,0
20241227,134100,30551631,1934,1934,1934,1934,0
20241227,134000,30551631,1934,1934,1934,1934,0
20241227,133900,30551631,1934,1934,1934,1934,0
20241227,133800,30551631,1934,1930,1934,1930,5
20241227,133700,30541973,1935,1935,1935,1935,0
20241227,133600,30541973,1935,1935,1935,1935,340
20241227,133500,29884073,1932,1932,1932,1932,0
20241227,133400,29884073,1932,1932,1932,1932,52
20241227,133300,29783609,1931,1931,1931,1931,36
20241227,133200,29714093,1902,1902,1902,1902,0
20241227,133100,29714093,1902,1902,1902,1902,0
20241227,133000,29714093,1902,1902,1902,1902,152
20241227,132900,29424989,1930,1930,1930,1930,0
20241227,132800,29424989,1930,1930,1930,1930,0
20241227,132700,29424989,1930,1930,1930,1930,0
20241227,132600,29424989,1930,1921,1930,1921,170
20241227,132500,29097024,1921,1921,1921,1921,1
20241227,132400,29095103,1900,1900,1900,1900,0
20241227,132300,29095103,1900,1900,1900,1900,0
20241227,132200,29095103,1900,1900,1900,1900,0
20241227,132100,29095103,1900,1900,1900,1900,0
20241227,132000,29095103,1900,1920,1920,1900,260
20241227,131900,28598903,1914,1914,1914,1914,11
20241227,131800,28577849,1901,1901,1901,1901,0
20241227,131700,28577849,1901,1901,1901,1901,0
20241227,131600,28577849,1901,1901,1901,1901,1
20241227,131500,28575948,1901,1901,1901,1901,0
20241227,131400,28575948,1901,1901,1901,1901,0
20241227,131300,28575948,1901,1901,1901,1901,0
20241227,131200,28575948,1901,1901,1901,1901,0
20241227,131100,28575948,1901,1901,1901,1901,0
20241227,131000,28575948,1901,1901,1901,1901,11
20241227,130900,28555037,1900,1900,1900,1900,60
20241227,130800,28441037,1919,1919,1919,1919,0
20241227,130700,28441037,1919,1919,1919,1919,0
20241227,130600,28441037,1919,1919,1919,1919,0
20241227,130500,28441037,1919,1919,1919,1919,0
20241227,130400,28441037,1919,1919,1919,1919,0
20241227,130300,28441037,1919,1919,1919,1919,0
20241227,130200,28441037,1919,1919,1919,1919,14
20241227,130100,28414171,1913,1913,1913,1913,23
20241227,130000,28370172,1913,1913,1913,1913,0
20241227,125900,28370172,1913,1913,1913,1913,1
20241227,125800,28368259,1920,1920,1920,1920,0
20241227,125700,28368259,1920,1920,1920,1920,0
20241227,125600,28368259,1920,1920,1920,1920,0
20241227,125500,28368259,1920,1920,1920,1920,0
20241227,125400,28368259,1920,1920,1920,1920,0
20241227,125300,28368259,1920,1920,1920,1920,0
20241227,125200,28368259,1920,1920,1920,1920,0
20241227,125100,28368259,1920,1920,1920,1920,0
20241227,125000,28368259,1920,1920,1920,1920,0
20241227,124900,28368259,1920,1920,1920,1920,0
20241227,124800,28368259,1920,1920,1920,1920,0
20241227,124700,28368259,1920,1920,1920,1920,0
20241227,124600,28368259,1920,1920,1920,1920,0
20241227,124500,28368259,1920,1920,1920,1920,0
20241227,124400,28368259,1920,1920,1920,1920,0
20241227,124300,28368259,1920,1920,1920,1920,0
20241227,124200,28368259,1920,1920,1920,1920,0
20241227,124100,28368259,1920,1920,1920,1920,0
20241227,124000,28368259,1920,1920,1920,1920,0
20241227,123900,28368259,1920,1920,1920,1920,0
20241227,123800,28368259,1920,1920,1920,1920,0
20241227,123700,28368259,1920,1920,1920,1920,0
20241227,123600,28368259,1920,1920,1920,1920,0
20241227,123500,28368259,1920,1920,1920,1920,0
20241227,123400,28368259,1920,1905,1920,1905,3
20241227,123300,28362524,1886,1887,1887,1886,26
20241227,123200,28313487,1922,1922,1922,1922,0
20241227,123100,28313487,1922,1922,1922,1922,0
20241227,123000,28313487,1922,1920,1922,1920,2
20241227,122900,28309645,1922,1922,1922,1922,0
20241227,122800,28309645,1922,1922,1922,1922,0
20241227,122700,28309645,1922,1922,1922,1922,0
20241227,122600,28309645,1922,1922,1922,1922,0
20241227,122500,28309645,1922,1922,1922,1922,0
20241227,122400,28309645,1922,1922,1922,1922,0
20241227,122300,28309645,1922,1922,1922,1922,1
20241227,122200,28307723,1887,1887,1887,1887,0
20241227,122100,28307723,1887,1887,1887,1887,441
20241227,122000,27475556,1921,1921,1921,1921,0
20241227,121900,27475556,1921,1921,1921,1921,0
20241227,121800,27475556,1921,1920,1921,1920,2
20241227,121700,27471715,1920,1920,1920,1920,0
20241227,121600,27471715,1920,1920,1920,1920,0
20241227,121500,27471715,1920,1920,1926,1920,3
20241227,121400,27465949,1894,1894,1894,1894,0
20241227,121300,27465949,1894,1894,1894,1894,0
20241227,121200,27465949,1894,1894,1894,1894,367
20241227,121100,26770851,1894,1921,1921,1870,3242
20241227,121000,20611902,1922,1922,1922,1922,0
20241227,120900,20611902,1922,1922,1922,1922,0
20241227,120800,20611902,1922,1922,1922,1922,0
20241227,120700,20611902,1922,1922,1922,1922,0
20241227,120600,20611902,1922,1926,1926,1922,503
20241227,120500,19643332,1925,1925,1925,1925,0
20241227,120400,19643332,1925,1932,1933,1925,1264
20241227,120300,17208115,1932,1932,1932,1932,0
20241227,120200,17208115,1932,1932,1932,1932,0
20241227,120100,17208115,1932,1932,1932,1932,2
20241227,120000,17204251,1926,1926,1926,1926,0
20241227,115900,17204251,1926,1926,1933,1926,1003
20241227,115800,15272454,1932,1932,1932,1932,0
20241227,115700,15272454,1932,1932,1932,1932,50
20241227,115600,15175854,1932,1932,1932,1932,0
20241227,115500,15175854,1932,1932,1932,1932,0
20241227,115400,15175854,1932,1932,1932,1932,0
20241227,115300,15175854,1932,1932,1932,1932,0
20241227,115200,15175854,1932,1932,1932,1932,0
20241227,115100,15175854,1932,1933,1933,1932,652
20241227,115000,13915640,1933,1933,1933,1933,0
20241227,114900,13915640,1933,1933,1933,1933,0
20241227,114800,13915640,1933,1933,1933,1933,0
20241227,114700,13915640,1933,1933,1933,1933,0
20241227,114600,13915640,1933,1933,1933,1933,0
20241227,114500,13915640,1933,1933,1933,1933,0
20241227,114400,13915640,1933,1933,1933,1933,0
20241227,114300,13915640,1933,1933,1933,1933,0
20241227,114200,13915640,1933,1933,1933,1933,0
20241227,114100,13915640,1933,1934,1934,1933,614
20241227,114000,12728665,1935,1935,1935,1935,0
20241227,113900,12728665,1935,1935,1935,1935,0
20241227,113800,12728665,1935,1935,1935,1935,0
20241227,113700,12728665,1935,1935,1935,1935,0
20241227,113600,12728665,1935,1935,1935,1935,5
20241227,113500,12718990,1950,1950,1950,1950,0
20241227,113400,12718990,1950,1950,1950,1950,0
20241227,113300,12718990,1950,1950,1950,1950,0
20241227,113200,12718990,1950,1950,1950,1950,0
20241227,113100,12718990,1950,1950,1950,1950,0
20241227,113000,12718990,1950,1949,1950,1949,15
20241227,112900,12689753,1933,1933,1933,1933,0
20241227,112800,12689753,1933,1933,1933,1933,0
20241227,112700,12689753,1933,1933,1933,1933,0
20241227,112600,12689753,1933,1933,1933,1933,0
20241227,112500,12689753,1933,1932,1954,1932,260
20241227,112400,12183251,1932,1932,1932,1932,0
20241227,112300,12183251,1932,1932,1932,1932,0
20241227,112200,12183251,1932,1932,1932,1932,0
20241227,112100,12183251,1932,1932,1932,1932,0
20241227,112000,12183251,1932,1932,1932,1932,0
20241227,111900,12183251,1932,1932,1932,1932,0
20241227,111800,12183251,1932,1932,1932,1932,279
20241227,111700,11644223,1932,1932,1932,1932,1
20241227,111600,11642291,1931,1931,1931,1931,0
20241227,111500,11642291,1931,1931,1931,1931,0
20241227,111400,11642291,1931,1931,1931,1931,0
20241227,111300,11642291,1931,1931,1931,1931,0
20241227,111200,11642291,1931,1931,1931,1931,0
20241227,111100,11642291,1931,1931,1931,1931,529
20241227,111000,10620792,1930,1930,1930,1930,0
20241227,110900,10620792,1930,1930,1930,1930,0
20241227,110800,10620792,1930,1930,1930,1930,0
20241227,110700,10620792,1930,1930,1930,1930,0
20241227,110600,10620792,1930,1930,1930,1930,100
20241227,110500,10427792,1930,1935,1935,1930,662
20241227,110400,9149176,1955,1955,1955,1955,0
20241227,110300,9149176,1955,1955,1955,1955,0
20241227,110200,9149176,1955,1955,1955,1955,0
20241227,110100,9149176,1955,1955,1955,1955,0
20241227,110000,9149176,1955,1955,1955,1955,0
20241227,105900,9149176,1955,1955,1955,1955,0
20241227,105800,9149176,1955,1955,1955,1955,1
20241227,105700,9147221,1935,1935,1935,1935,0
20241227,105600,9147221,1935,1935,1935,1935,0
20241227,105500,9147221,1935,1935,1935,1935,0
20241227,105400,9147221,1935,1936,1936,1935,1200
20241227,105300,6825152,1936,1936,1936,1936,2
20241227,105200,6821280,1938,1938,1938,1938,281
20241227,105100,6276702,1939,1939,1939,1939,0
20241227,105000,6276702,1939,1939,1939,1939,0
20241227,104900,6276702,1939,1939,1939,1939,0
20241227,104800,6276702,1939,1939,1939,1939,0
20241227,104700,6276702,1939,1944,1944,1939,972
20241227,104600,4389248,1946,1946,1946,1946,0
20241227,104500,4389248,1946,1946,1946,1946,0
20241227,104400,4389248,1946,1946,1946,1946,0
20241227,104300,4389248,1946,1946,1946,1946,0
20241227,104200,4389248,1946,1948,1948,1946,605
20241227,104100,3211523,1961,1961,1961,1961,0
20241227,104000,3211523,1961,1961,1961,1961,0
20241227,103900,3211523,1961,1961,1961,1961,0
20241227,103800,3211523,1961,1961,1961,1961,0
20241227,103700,3211523,1961,1961,1961,1961,0
20241227,103600,3211523,1961,1961,1961,1961,0
20241227,103500,3211523,1961,1961,1961,1961,0
20241227,103400,3211523,1961,1961,1961,1961,0
20241227,103300,3211523,1961,1961,1961,1961,103
20241227,103200,3009540,1947,1947,1947,1947,10
20241227,103100,2990070,1946,1946,1946,1946,0
20241227,103000,2990070,1946,1946,1946,1946,0
20241227,102900,2990070,1946,1946,1946,1946,0
20241227,102800,2990070,1946,1947,1947,1946,4
20241227,102700,2982284,1961,1961,1961,1961,0
20241227,102600,2982284,1961,1961,1961,1961,0
20241227,102500,2982284,1961,1961,1961,1961,0
20241227,102400,2982284,1961,1961,1961,1961,0
20241227,102300,2982284,1961,1961,1961,1961,10
20241227,102200,2962674,1961,1961,1961,1961,0
20241227,102100,2962674,1961,1961,1961,1961,0
20241227,102000,2962674,1961,1961,1961,1961,1
20241227,101900,2960713,1946,1946,1946,1946,0
20241227,101800,2960713,1946,1946,1946,1946,0
20241227,101700,2960713,1946,1946,1946,1946,0
20241227,101600,2960713,1946,1946,1946,1946,0
20241227,101500,2960713,1946,1946,1946,1946,0
20241227,101400,2960713,1946,1946,1946,1946,0
20241227,101300,2960713,1946,1946,1946,1946,0
20241227,101200,2960713,1946,1946,1946,1946,35
20241227,101100,2892603,1947,1947,1947,1947,1
20241227,101000,2890656,1951,1951,1951,1951,1
20241227,100900,2888705,1962,1962,1962,1962,0
20241227,100800,2888705,1962,1962,1962,1962,2
20241227,100700,2884781,1962,1951,1962,1951,3
20241227,100600,2878915,1962,1962,1962,1962,0
20241227,100500,2878915,1962,1962,1962,1962,201
20241227,100400,2484553,1962,1962,1962,1962,0
20241227,100300,2484553,1962,1962,1962,1962,0
20241227,100200,2484553,1962,1960,1962,1960,6
20241227,100100,2472788,1959,1954,1959,1954,6
20241227,100000,2461044,1954,1953,1954,1953,3
20241227,095900,2455184,1946,1946,1946,1946,0
20241227,095800,2455184,1946,1946,1946,1946,0
20241227,095700,2455184,1946,1946,1946,1946,0
20241227,095600,2455184,1946,1946,1946,1946,0
20241227,095500,2455184,1946,1946,1946,1946,0
20241227,095400,2455184,1946,1946,1946,1946,0
20241227,095300,2455184,1946,1946,1946,1946,0
20241227,095200,2455184,1946,1946,1946,1946,0
20241227,095100,2455184,1946,1949,1949,1946,148
20241227,095000,2166735,1950,1955,1955,1950,301
20241227,094900,1579780,1962,1962,1962,1962,0
20241227,094800,1579780,1962,1962,1962,1962,0
20241227,094700,1579780,1962,1962,1962,1962,0
20241227,094600,1579780,1962,1962,1962,1962,0
20241227,094500,1579780,1962,1962,1962,1962,2
20241227,094400,1575856,1962,1962,1962,1962,6
20241227,094300,1564084,1949,1949,1949,1949,0
20241227,094200,1564084,1949,1949,1949,1949,0
20241227,094100,1564084,1949,1949,1949,1949,0
20241227,094000,1564084,1949,1949,1949,1949,0
20241227,093900,1564084,1949,1949,1949,1949,0
20241227,093800,1564084,1949,1949,1949,1949,1
20241227,093700,1562135,1941,1941,1941,1941,9
20241227,093600,1544666,1941,1941,1941,1941,20
20241227,093500,1505846,1941,1941,1941,1941,0
20241227,093400,1505846,1941,1941,1941,1941,0
20241227,093300,1505846,1941,1941,1941,1941,0
20241227,093200,1505846,1941,1941,1941,1941,0
20241227,093100,1505846,1941,1941,1941,1941,5
20241227,093000,1496141,1941,1941,1941,1941,0
20241227,092900,1496141,1941,1941,1941,1941,0
20241227,092800,1496141,1941,1941,1941,1941,1
20241227,092700,1494200,1941,1941,1941,1941,0
20241227,092600,1494200,1941,1941,1941,1941,200
20241227,092500,1106000,1941,1941,1941,1941,0
20241227,092400,1106000,1941,1941,1941,1941,0
20241227,092300,1106000,1941,1941,1941,1941,0
20241227,092200,1106000,1941,1947,1947,1941,180
20241227,092100,755580,1949,1949,1949,1949,0
20241227,092000,755580,1949,1950,1950,1949,164
20241227,091900,435781,1951,1951,1951,1951,0
20241227,091800,435781,1951,1951,1951,1951,0
20241227,091700,435781,1951,1951,1951,1951,0
20241227,091600,435781,1951,1951,1951,1951,0
20241227,091500,435781,1951,1962,1962,1951,26
20241227,091400,385044,1962,1962,1962,1962,0
20241227,091300,385044,1962,1962,1962,1962,4
20241227,091200,377196,1962,1962,1962,1962,0
20241227,091100,377196,1962,1962,1962,1962,1
20241227,091000,375234,1955,1955,1955,1955,130
20241227,090900,121084,1951,1951,1951,1951,0
20241227,090800,121084,1951,1951,1951,1951,5
20241227,090700,111329,1962,1962,1962,1962,0
20241227,090600,111329,1962,1962,1962,1962,0
20241227,090500,111329,1962,1962,1962,1962,1
20241227,090400,109367,1963,1963,1963,1963,0
20241227,090300,109367,1963,1963,1963,1963,1
20241227,090200,107404,1953,1953,1953,1953,39
20241227,090100,31237,1951,1951,1951,1951,0
20241227,090000,31237,1951,1953,1953,1951,16