KissMeData/263770/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210000,14956557,1942,1942,1942,1942,325
20241217,205900,14956557,1942,1942,1942,1942,0
20241217,205800,14956557,1942,1942,1942,1942,0
20241217,205700,14956557,1942,1942,1942,1942,0
20241217,205600,14956557,1942,1942,1942,1942,0
20241217,205500,14956557,1942,1942,1942,1942,0
20241217,205400,14956557,1942,1942,1942,1942,0
20241217,205300,14956557,1942,1942,1942,1942,0
20241217,205200,14956557,1942,1942,1942,1942,0
20241217,205100,14956557,1942,1942,1942,1942,0
20241217,205000,14956557,1942,1942,1942,1942,0
20241217,204900,14956557,1942,1942,1942,1942,0
20241217,204800,14956557,1942,1942,1942,1942,0
20241217,204700,14956557,1942,1942,1942,1942,0
20241217,204600,14956557,1942,1942,1942,1942,0
20241217,204500,14956557,1942,1942,1942,1942,0
20241217,204400,14956557,1942,1942,1942,1942,0
20241217,204300,14956557,1942,1942,1942,1942,0
20241217,204200,14956557,1942,1942,1942,1942,0
20241217,204100,14956557,1942,1942,1942,1942,0
20241217,204000,14956557,1942,1942,1942,1942,0
20241217,203900,14956557,1942,1942,1942,1942,0
20241217,203800,14956557,1942,1942,1942,1942,0
20241217,203700,14956557,1942,1942,1942,1942,0
20241217,203600,14956557,1942,1942,1942,1942,0
20241217,203500,14956557,1942,1942,1942,1942,0
20241217,203400,14956557,1942,1942,1942,1942,0
20241217,203300,14956557,1942,1942,1942,1942,0
20241217,203200,14956557,1942,1942,1942,1942,0
20241217,203100,14956557,1942,1942,1942,1942,0
20241217,203000,14956557,1942,1942,1942,1942,325
20241217,202900,14956557,1942,1942,1942,1942,0
20241217,202800,14956557,1942,1942,1942,1942,0
20241217,202700,14956557,1942,1942,1942,1942,0
20241217,202600,14956557,1942,1942,1942,1942,0
20241217,202500,14956557,1942,1942,1942,1942,0
20241217,202400,14956557,1942,1942,1942,1942,0
20241217,202300,14956557,1942,1942,1942,1942,0
20241217,202200,14956557,1942,1942,1942,1942,0
20241217,202100,14956557,1942,1942,1942,1942,0
20241217,202000,14956557,1942,1942,1942,1942,0
20241217,201900,14956557,1942,1942,1942,1942,0
20241217,201800,14956557,1942,1942,1942,1942,0
20241217,201700,14956557,1942,1942,1942,1942,0
20241217,201600,14956557,1942,1942,1942,1942,0
20241217,201500,14956557,1942,1942,1942,1942,0
20241217,201400,14956557,1942,1942,1942,1942,0
20241217,201300,14956557,1942,1942,1942,1942,0
20241217,201200,14956557,1942,1942,1942,1942,0
20241217,201100,14956557,1942,1942,1942,1942,0
20241217,201000,14956557,1942,1942,1942,1942,0
20241217,200900,14956557,1942,1942,1942,1942,0
20241217,200800,14956557,1942,1942,1942,1942,0
20241217,200700,14956557,1942,1942,1942,1942,0
20241217,200600,14956557,1942,1942,1942,1942,0
20241217,200500,14956557,1942,1942,1942,1942,0
20241217,200400,14956557,1942,1942,1942,1942,0
20241217,200300,14956557,1942,1942,1942,1942,0
20241217,200200,14956557,1942,1942,1942,1942,0
20241217,200100,14956557,1942,1942,1942,1942,0
20241217,200000,14956557,1942,1942,1942,1942,325
20241217,195900,14956557,1942,1942,1942,1942,0
20241217,195800,14956557,1942,1942,1942,1942,0
20241217,195700,14956557,1942,1942,1942,1942,0
20241217,195600,14956557,1942,1942,1942,1942,0
20241217,195500,14956557,1942,1942,1942,1942,0
20241217,195400,14956557,1942,1942,1942,1942,0
20241217,195300,14956557,1942,1942,1942,1942,0
20241217,195200,14956557,1942,1942,1942,1942,0
20241217,195100,14956557,1942,1942,1942,1942,0
20241217,195000,14956557,1942,1942,1942,1942,0
20241217,194900,14956557,1942,1942,1942,1942,0
20241217,194800,14956557,1942,1942,1942,1942,0
20241217,194700,14956557,1942,1942,1942,1942,0
20241217,194600,14956557,1942,1942,1942,1942,0
20241217,194500,14956557,1942,1942,1942,1942,0
20241217,194400,14956557,1942,1942,1942,1942,0
20241217,194300,14956557,1942,1942,1942,1942,0
20241217,194200,14956557,1942,1942,1942,1942,0
20241217,194100,14956557,1942,1942,1942,1942,0
20241217,194000,14956557,1942,1942,1942,1942,0
20241217,193900,14956557,1942,1942,1942,1942,0
20241217,193800,14956557,1942,1942,1942,1942,0
20241217,193700,14956557,1942,1942,1942,1942,0
20241217,193600,14956557,1942,1942,1942,1942,0
20241217,193500,14956557,1942,1942,1942,1942,0
20241217,193400,14956557,1942,1942,1942,1942,0
20241217,193300,14956557,1942,1942,1942,1942,0
20241217,193200,14956557,1942,1942,1942,1942,0
20241217,193100,14956557,1942,1942,1942,1942,0
20241217,193000,14956557,1942,1942,1942,1942,325
20241217,192900,14956557,1942,1942,1942,1942,0
20241217,192800,14956557,1942,1942,1942,1942,0
20241217,192700,14956557,1942,1942,1942,1942,0
20241217,192600,14956557,1942,1942,1942,1942,0
20241217,192500,14956557,1942,1942,1942,1942,0
20241217,192400,14956557,1942,1942,1942,1942,0
20241217,192300,14956557,1942,1942,1942,1942,0
20241217,192200,14956557,1942,1942,1942,1942,0
20241217,192100,14956557,1942,1942,1942,1942,0
20241217,192000,14956557,1942,1942,1942,1942,0
20241217,191900,14956557,1942,1942,1942,1942,0
20241217,191800,14956557,1942,1942,1942,1942,0
20241217,191700,14956557,1942,1942,1942,1942,0
20241217,191600,14956557,1942,1942,1942,1942,0
20241217,191500,14956557,1942,1942,1942,1942,0
20241217,191400,14956557,1942,1942,1942,1942,0
20241217,191300,14956557,1942,1942,1942,1942,0
20241217,191200,14956557,1942,1942,1942,1942,0
20241217,191100,14956557,1942,1942,1942,1942,0
20241217,191000,14956557,1942,1942,1942,1942,0
20241217,190900,14956557,1942,1942,1942,1942,0
20241217,190800,14956557,1942,1942,1942,1942,0
20241217,190700,14956557,1942,1942,1942,1942,0
20241217,190600,14956557,1942,1942,1942,1942,0
20241217,190500,14956557,1942,1942,1942,1942,0
20241217,190400,14956557,1942,1942,1942,1942,0
20241217,190300,14956557,1942,1942,1942,1942,0
20241217,190200,14956557,1942,1942,1942,1942,0
20241217,190100,14956557,1942,1942,1942,1942,0
20241217,190000,14956557,1942,1942,1942,1942,325
20241217,185900,14956557,1942,1942,1942,1942,0
20241217,185800,14956557,1942,1942,1942,1942,0
20241217,185700,14956557,1942,1942,1942,1942,0
20241217,185600,14956557,1942,1942,1942,1942,0
20241217,185500,14956557,1942,1942,1942,1942,0
20241217,185400,14956557,1942,1942,1942,1942,0
20241217,185300,14956557,1942,1942,1942,1942,0
20241217,185200,14956557,1942,1942,1942,1942,0
20241217,185100,14956557,1942,1942,1942,1942,0
20241217,185000,14956557,1942,1942,1942,1942,0
20241217,184900,14956557,1942,1942,1942,1942,0
20241217,184800,14956557,1942,1942,1942,1942,0
20241217,184700,14956557,1942,1942,1942,1942,0
20241217,184600,14956557,1942,1942,1942,1942,0
20241217,184500,14956557,1942,1942,1942,1942,0
20241217,184400,14956557,1942,1942,1942,1942,0
20241217,184300,14956557,1942,1942,1942,1942,0
20241217,184200,14956557,1942,1942,1942,1942,0
20241217,184100,14956557,1942,1942,1942,1942,0
20241217,184000,14956557,1942,1942,1942,1942,0
20241217,183900,14956557,1942,1942,1942,1942,0
20241217,183800,14956557,1942,1942,1942,1942,0
20241217,183700,14956557,1942,1942,1942,1942,0
20241217,183600,14956557,1942,1942,1942,1942,0
20241217,183500,14956557,1942,1942,1942,1942,0
20241217,183400,14956557,1942,1942,1942,1942,0
20241217,183300,14956557,1942,1942,1942,1942,0
20241217,183200,14956557,1942,1942,1942,1942,0
20241217,183100,14956557,1942,1942,1942,1942,0
20241217,183000,14956557,1942,1942,1942,1942,325
20241217,182900,14956557,1942,1942,1942,1942,0
20241217,182800,14956557,1942,1942,1942,1942,0
20241217,182700,14956557,1942,1942,1942,1942,0
20241217,182600,14956557,1942,1942,1942,1942,0
20241217,182500,14956557,1942,1942,1942,1942,0
20241217,182400,14956557,1942,1942,1942,1942,0
20241217,182300,14956557,1942,1942,1942,1942,0
20241217,182200,14956557,1942,1942,1942,1942,0
20241217,182100,14956557,1942,1942,1942,1942,0
20241217,182000,14956557,1942,1942,1942,1942,0
20241217,181900,14956557,1942,1942,1942,1942,0
20241217,181800,14956557,1942,1942,1942,1942,0
20241217,181700,14956557,1942,1942,1942,1942,0
20241217,181600,14956557,1942,1942,1942,1942,0
20241217,181500,14956557,1942,1942,1942,1942,0
20241217,181400,14956557,1942,1942,1942,1942,0
20241217,181300,14956557,1942,1942,1942,1942,0
20241217,181200,14956557,1942,1942,1942,1942,0
20241217,181100,14956557,1942,1942,1942,1942,0
20241217,181000,14956557,1942,1942,1942,1942,0
20241217,180900,14956557,1942,1942,1942,1942,0
20241217,180800,14956557,1942,1942,1942,1942,0
20241217,180700,14956557,1942,1942,1942,1942,0
20241217,180600,14956557,1942,1942,1942,1942,0
20241217,180500,14956557,1942,1942,1942,1942,0
20241217,180400,14956557,1942,1942,1942,1942,0
20241217,180300,14956557,1942,1942,1942,1942,0
20241217,180200,14956557,1942,1942,1942,1942,0
20241217,180100,14956557,1942,1942,1942,1942,0
20241217,180000,14956557,1942,1942,1942,1942,325
20241217,175900,14956557,1942,1942,1942,1942,0
20241217,175800,14956557,1942,1942,1942,1942,0
20241217,175700,14956557,1942,1942,1942,1942,0
20241217,175600,14956557,1942,1942,1942,1942,0
20241217,175500,14956557,1942,1942,1942,1942,0
20241217,175400,14956557,1942,1942,1942,1942,0
20241217,175300,14956557,1942,1942,1942,1942,0
20241217,175200,14956557,1942,1942,1942,1942,0
20241217,175100,14956557,1942,1942,1942,1942,0
20241217,175000,14956557,1942,1942,1942,1942,0
20241217,174900,14956557,1942,1942,1942,1942,0
20241217,174800,14956557,1942,1942,1942,1942,0
20241217,174700,14956557,1942,1942,1942,1942,0
20241217,174600,14956557,1942,1942,1942,1942,0
20241217,174500,14956557,1942,1942,1942,1942,0
20241217,174400,14956557,1942,1942,1942,1942,0
20241217,174300,14956557,1942,1942,1942,1942,0
20241217,174200,14956557,1942,1942,1942,1942,0
20241217,174100,14956557,1942,1942,1942,1942,0
20241217,174000,14956557,1942,1942,1942,1942,0
20241217,173900,14956557,1942,1942,1942,1942,0
20241217,173800,14956557,1942,1942,1942,1942,0
20241217,173700,14956557,1942,1942,1942,1942,0
20241217,173600,14956557,1942,1942,1942,1942,0
20241217,173500,14956557,1942,1942,1942,1942,0
20241217,173400,14956557,1942,1942,1942,1942,0
20241217,173300,14956557,1942,1942,1942,1942,0
20241217,173200,14956557,1942,1942,1942,1942,0
20241217,173100,14956557,1942,1942,1942,1942,0
20241217,173000,14956557,1942,1942,1942,1942,325
20241217,172900,14956557,1942,1942,1942,1942,0
20241217,172800,14956557,1942,1942,1942,1942,0
20241217,172700,14956557,1942,1942,1942,1942,0
20241217,172600,14956557,1942,1942,1942,1942,0
20241217,172500,14956557,1942,1942,1942,1942,0
20241217,172400,14956557,1942,1942,1942,1942,0
20241217,172300,14956557,1942,1942,1942,1942,0
20241217,172200,14956557,1942,1942,1942,1942,0
20241217,172100,14956557,1942,1942,1942,1942,0
20241217,172000,14956557,1942,1942,1942,1942,0
20241217,171900,14956557,1942,1942,1942,1942,0
20241217,171800,14956557,1942,1942,1942,1942,0
20241217,171700,14956557,1942,1942,1942,1942,0
20241217,171600,14956557,1942,1942,1942,1942,0
20241217,171500,14956557,1942,1942,1942,1942,0
20241217,171400,14956557,1942,1942,1942,1942,0
20241217,171300,14956557,1942,1942,1942,1942,0
20241217,171200,14956557,1942,1942,1942,1942,0
20241217,171100,14956557,1942,1942,1942,1942,0
20241217,171000,14956557,1942,1942,1942,1942,0
20241217,170900,14956557,1942,1942,1942,1942,0
20241217,170800,14956557,1942,1942,1942,1942,0
20241217,170700,14956557,1942,1942,1942,1942,0
20241217,170600,14956557,1942,1942,1942,1942,0
20241217,170500,14956557,1942,1942,1942,1942,0
20241217,170400,14956557,1942,1942,1942,1942,0
20241217,170300,14956557,1942,1942,1942,1942,0
20241217,170200,14956557,1942,1942,1942,1942,0
20241217,170100,14956557,1942,1942,1942,1942,0
20241217,170000,14956557,1942,1942,1942,1942,325
20241217,165900,14956557,1942,1942,1942,1942,0
20241217,165800,14956557,1942,1942,1942,1942,0
20241217,165700,14956557,1942,1942,1942,1942,0
20241217,165600,14956557,1942,1942,1942,1942,0
20241217,165500,14956557,1942,1942,1942,1942,0
20241217,165400,14956557,1942,1942,1942,1942,0
20241217,165300,14956557,1942,1942,1942,1942,0
20241217,165200,14956557,1942,1942,1942,1942,0
20241217,165100,14956557,1942,1942,1942,1942,0
20241217,165000,14956557,1942,1942,1942,1942,0
20241217,164900,14956557,1942,1942,1942,1942,0
20241217,164800,14956557,1942,1942,1942,1942,0
20241217,164700,14956557,1942,1942,1942,1942,0
20241217,164600,14956557,1942,1942,1942,1942,0
20241217,164500,14956557,1942,1942,1942,1942,0
20241217,164400,14956557,1942,1942,1942,1942,0
20241217,164300,14956557,1942,1942,1942,1942,0
20241217,164200,14956557,1942,1942,1942,1942,0
20241217,164100,14956557,1942,1942,1942,1942,0
20241217,164000,14956557,1942,1942,1942,1942,0
20241217,163900,14956557,1942,1942,1942,1942,0
20241217,163800,14956557,1942,1942,1942,1942,0
20241217,163700,14956557,1942,1942,1942,1942,0
20241217,163600,14956557,1942,1942,1942,1942,0
20241217,163500,14956557,1942,1942,1942,1942,0
20241217,163400,14956557,1942,1942,1942,1942,0
20241217,163300,14956557,1942,1942,1942,1942,0
20241217,163200,14956557,1942,1942,1942,1942,0
20241217,163100,14956557,1942,1942,1942,1942,0
20241217,163000,14956557,1942,1942,1942,1942,325
20241217,162900,14956557,1942,1942,1942,1942,0
20241217,162800,14956557,1942,1942,1942,1942,0
20241217,162700,14956557,1942,1942,1942,1942,0
20241217,162600,14956557,1942,1942,1942,1942,0
20241217,162500,14956557,1942,1942,1942,1942,0
20241217,162400,14956557,1942,1942,1942,1942,0
20241217,162300,14956557,1942,1942,1942,1942,0
20241217,162200,14956557,1942,1942,1942,1942,0
20241217,162100,14956557,1942,1942,1942,1942,0
20241217,162000,14956557,1942,1942,1942,1942,0
20241217,161900,14956557,1942,1942,1942,1942,0
20241217,161800,14956557,1942,1942,1942,1942,0
20241217,161700,14956557,1942,1942,1942,1942,0
20241217,161600,14956557,1942,1942,1942,1942,0
20241217,161500,14956557,1942,1942,1942,1942,0
20241217,161400,14956557,1942,1942,1942,1942,0
20241217,161300,14956557,1942,1942,1942,1942,0
20241217,161200,14956557,1942,1942,1942,1942,0
20241217,161100,14956557,1942,1942,1942,1942,0
20241217,161000,14956557,1942,1942,1942,1942,0
20241217,160900,14956557,1942,1942,1942,1942,0
20241217,160800,14956557,1942,1942,1942,1942,0
20241217,160700,14956557,1942,1942,1942,1942,0
20241217,160600,14956557,1942,1942,1942,1942,0
20241217,160500,14956557,1942,1942,1942,1942,0
20241217,160400,14956557,1942,1942,1942,1942,0
20241217,160300,14956557,1942,1942,1942,1942,0
20241217,160200,14956557,1942,1942,1942,1942,0
20241217,160100,14956557,1942,1942,1942,1942,0
20241217,160000,14956557,1942,1942,1942,1942,325
20241217,155900,14956557,1942,1942,1942,1942,0
20241217,155800,14956557,1942,1942,1942,1942,0
20241217,155700,14956557,1942,1942,1942,1942,0
20241217,155600,14956557,1942,1942,1942,1942,0
20241217,155500,14956557,1942,1942,1942,1942,0
20241217,155400,14956557,1942,1942,1942,1942,0
20241217,155300,14956557,1942,1942,1942,1942,0
20241217,155200,14956557,1942,1942,1942,1942,0
20241217,155100,14956557,1942,1942,1942,1942,0
20241217,155000,14956557,1942,1942,1942,1942,0
20241217,154900,14956557,1942,1942,1942,1942,0
20241217,154800,14956557,1942,1942,1942,1942,0
20241217,154700,14956557,1942,1942,1942,1942,0
20241217,154600,14956557,1942,1942,1942,1942,0
20241217,154500,14956557,1942,1942,1942,1942,0
20241217,154400,14956557,1942,1942,1942,1942,0
20241217,154300,14956557,1942,1942,1942,1942,0
20241217,154200,14956557,1942,1942,1942,1942,0
20241217,154100,14956557,1942,1942,1942,1942,0
20241217,154000,14956557,1942,1942,1942,1942,0
20241217,153900,14956557,1942,1942,1942,1942,0
20241217,153800,14956557,1942,1942,1942,1942,0
20241217,153700,14956557,1942,1942,1942,1942,0
20241217,153600,14956557,1942,1942,1942,1942,0
20241217,153500,14956557,1942,1942,1942,1942,0
20241217,153400,14956557,1942,1942,1942,1942,0
20241217,153300,14956557,1942,1942,1942,1942,0
20241217,153200,14956557,1942,1942,1942,1942,0
20241217,153100,14956557,1942,1942,1942,1942,0
20241217,153000,14956557,1942,1942,1942,1942,650
20241217,152900,14325407,1940,1940,1940,1940,0
20241217,152800,14325407,1940,1940,1940,1940,0
20241217,152700,14325407,1940,1940,1940,1940,0
20241217,152600,14325407,1940,1940,1940,1940,0
20241217,152500,14325407,1940,1940,1940,1940,0
20241217,152400,14325407,1940,1940,1940,1940,0
20241217,152300,14325407,1940,1940,1940,1940,0
20241217,152200,14325407,1940,1940,1940,1940,0
20241217,152100,14325407,1940,1940,1940,1940,0
20241217,152000,14325407,1940,1940,1940,1940,0
20241217,151900,14325407,1940,1940,1940,1940,0
20241217,151800,14325407,1940,1940,1940,1940,0
20241217,151700,14325407,1940,1940,1940,1940,0
20241217,151600,14325407,1940,1940,1940,1940,1
20241217,151500,14323467,1943,1943,1943,1943,0
20241217,151400,14323467,1943,1943,1943,1943,0
20241217,151300,14323467,1943,1943,1943,1943,0
20241217,151200,14323467,1943,1943,1943,1943,0
20241217,151100,14323467,1943,1943,1943,1943,0
20241217,151000,14323467,1943,1943,1943,1943,0
20241217,150900,14323467,1943,1943,1943,1943,0
20241217,150800,14323467,1943,1943,1943,1943,0
20241217,150700,14323467,1943,1943,1943,1943,0
20241217,150600,14323467,1943,1943,1943,1943,0
20241217,150500,14323467,1943,1943,1943,1943,0
20241217,150400,14323467,1943,1943,1943,1943,0
20241217,150300,14323467,1943,1943,1943,1943,48
20241217,150200,14230203,1943,1943,1943,1943,0
20241217,150100,14230203,1943,1943,1943,1943,0
20241217,150000,14230203,1943,1943,1943,1943,364
20241217,145900,13522951,1943,1943,1943,1943,0
20241217,145800,13522951,1943,1943,1943,1943,0
20241217,145700,13522951,1943,1943,1943,1943,0
20241217,145600,13522951,1943,1943,1943,1943,0
20241217,145500,13522951,1943,1943,1943,1943,100
20241217,145400,13328651,1943,1943,1943,1943,0
20241217,145300,13328651,1943,1943,1943,1943,0
20241217,145200,13328651,1943,1943,1943,1943,0
20241217,145100,13328651,1943,1943,1943,1943,0
20241217,145000,13328651,1943,1943,1943,1943,0
20241217,144900,13328651,1943,1943,1943,1943,0
20241217,144800,13328651,1943,1943,1943,1943,0
20241217,144700,13328651,1943,1943,1943,1943,0
20241217,144600,13328651,1943,1943,1943,1943,0
20241217,144500,13328651,1943,1943,1943,1943,0
20241217,144400,13328651,1943,1943,1943,1943,2
20241217,144300,13324765,1930,1930,1930,1930,0
20241217,144200,13324765,1930,1930,1930,1930,125
20241217,144100,13083515,1943,1943,1943,1943,0
20241217,144000,13083515,1943,1943,1943,1943,0
20241217,143900,13083515,1943,1943,1943,1943,0
20241217,143800,13083515,1943,1943,1943,1943,0
20241217,143700,13083515,1943,1943,1943,1943,0
20241217,143600,13083515,1943,1943,1943,1943,0
20241217,143500,13083515,1943,1943,1943,1943,0
20241217,143400,13083515,1943,1943,1943,1943,0
20241217,143300,13083515,1943,1943,1943,1943,0
20241217,143200,13083515,1943,1943,1943,1943,0
20241217,143100,13083515,1943,1943,1943,1943,0
20241217,143000,13083515,1943,1943,1943,1943,0
20241217,142900,13083515,1943,1943,1943,1943,0
20241217,142800,13083515,1943,1943,1943,1943,0
20241217,142700,13083515,1943,1943,1943,1943,0
20241217,142600,13083515,1943,1943,1943,1943,10
20241217,142500,13064085,1930,1930,1930,1930,44
20241217,142400,12979165,1943,1943,1943,1943,0
20241217,142300,12979165,1943,1943,1943,1943,0
20241217,142200,12979165,1943,1943,1943,1943,0
20241217,142100,12979165,1943,1943,1943,1943,0
20241217,142000,12979165,1943,1943,1943,1943,0
20241217,141900,12979165,1943,1943,1943,1943,0
20241217,141800,12979165,1943,1943,1943,1943,0
20241217,141700,12979165,1943,1943,1943,1943,0
20241217,141600,12979165,1943,1943,1943,1943,0
20241217,141500,12979165,1943,1943,1943,1943,0
20241217,141400,12979165,1943,1943,1943,1943,0
20241217,141300,12979165,1943,1943,1943,1943,0
20241217,141200,12979165,1943,1943,1943,1943,0
20241217,141100,12979165,1943,1943,1943,1943,0
20241217,141000,12979165,1943,1943,1943,1943,0
20241217,140900,12979165,1943,1943,1943,1943,0
20241217,140800,12979165,1943,1943,1943,1943,0
20241217,140700,12979165,1943,1943,1943,1943,0
20241217,140600,12979165,1943,1943,1943,1943,0
20241217,140500,12979165,1943,1943,1943,1943,0
20241217,140400,12979165,1943,1943,1943,1943,4
20241217,140300,12971393,1942,1942,1942,1942,0
20241217,140200,12971393,1942,1942,1942,1942,0
20241217,140100,12971393,1942,1942,1942,1942,0
20241217,140000,12971393,1942,1942,1942,1942,0
20241217,135900,12971393,1942,1942,1942,1942,76
20241217,135800,12823801,1942,1942,1942,1942,0
20241217,135700,12823801,1942,1942,1942,1942,50
20241217,135600,12726701,1943,1943,1943,1943,0
20241217,135500,12726701,1943,1943,1943,1943,0
20241217,135400,12726701,1943,1943,1943,1943,0
20241217,135300,12726701,1943,1943,1943,1943,0
20241217,135200,12726701,1943,1943,1943,1943,0
20241217,135100,12726701,1943,1943,1943,1943,0
20241217,135000,12726701,1943,1943,1943,1943,2
20241217,134900,12722815,1930,1930,1930,1930,0
20241217,134800,12722815,1930,1930,1930,1930,0
20241217,134700,12722815,1930,1930,1930,1930,5
20241217,134600,12713165,1943,1943,1943,1943,0
20241217,134500,12713165,1943,1943,1943,1943,0
20241217,134400,12713165,1943,1943,1943,1943,0
20241217,134300,12713165,1943,1943,1943,1943,0
20241217,134200,12713165,1943,1943,1943,1943,0
20241217,134100,12713165,1943,1943,1943,1943,0
20241217,134000,12713165,1943,1943,1943,1943,0
20241217,133900,12713165,1943,1943,1943,1943,0
20241217,133800,12713165,1943,1943,1943,1943,0
20241217,133700,12713165,1943,1943,1943,1943,0
20241217,133600,12713165,1943,1943,1943,1943,0
20241217,133500,12713165,1943,1943,1943,1943,0
20241217,133400,12713165,1943,1943,1943,1943,0
20241217,133300,12713165,1943,1943,1943,1943,0
20241217,133200,12713165,1943,1943,1943,1943,0
20241217,133100,12713165,1943,1943,1943,1943,0
20241217,133000,12713165,1943,1943,1943,1943,0
20241217,132900,12713165,1943,1943,1943,1943,11
20241217,132800,12691792,1943,1943,1943,1943,0
20241217,132700,12691792,1943,1943,1943,1943,0
20241217,132600,12691792,1943,1943,1943,1943,0
20241217,132500,12691792,1943,1943,1943,1943,0
20241217,132400,12691792,1943,1943,1943,1943,0
20241217,132300,12691792,1943,1943,1943,1943,0
20241217,132200,12691792,1943,1941,1943,1941,113
20241217,132100,12472333,1942,1942,1942,1942,0
20241217,132000,12472333,1942,1942,1942,1942,0
20241217,131900,12472333,1942,1942,1942,1942,0
20241217,131800,12472333,1942,1942,1942,1942,0
20241217,131700,12472333,1942,1942,1942,1942,0
20241217,131600,12472333,1942,1942,1942,1942,0
20241217,131500,12472333,1942,1942,1942,1942,0
20241217,131400,12472333,1942,1930,1942,1930,502
20241217,131300,11503449,1943,1943,1943,1943,0
20241217,131200,11503449,1943,1943,1943,1943,0
20241217,131100,11503449,1943,1943,1943,1943,0
20241217,131000,11503449,1943,1943,1943,1943,0
20241217,130900,11503449,1943,1943,1943,1943,0
20241217,130800,11503449,1943,1943,1943,1943,0
20241217,130700,11503449,1943,1943,1943,1943,0
20241217,130600,11503449,1943,1943,1943,1943,0
20241217,130500,11503449,1943,1943,1943,1943,0
20241217,130400,11503449,1943,1942,1943,1942,20
20241217,130300,11464608,1922,1922,1922,1922,50
20241217,130200,11368508,1943,1943,1943,1943,0
20241217,130100,11368508,1943,1943,1943,1943,0
20241217,130000,11368508,1943,1943,1943,1943,0
20241217,125900,11368508,1943,1943,1943,1943,0
20241217,125800,11368508,1943,1943,1943,1943,0
20241217,125700,11368508,1943,1943,1943,1943,0
20241217,125600,11368508,1943,1943,1943,1943,0
20241217,125500,11368508,1943,1943,1943,1943,0
20241217,125400,11368508,1943,1943,1943,1943,0
20241217,125300,11368508,1943,1943,1943,1943,0
20241217,125200,11368508,1943,1943,1943,1943,0
20241217,125100,11368508,1943,1943,1943,1943,0
20241217,125000,11368508,1943,1943,1943,1943,0
20241217,124900,11368508,1943,1943,1943,1943,0
20241217,124800,11368508,1943,1943,1943,1943,0
20241217,124700,11368508,1943,1943,1943,1943,0
20241217,124600,11368508,1943,1943,1943,1943,0
20241217,124500,11368508,1943,1943,1943,1943,0
20241217,124400,11368508,1943,1943,1943,1943,0
20241217,124300,11368508,1943,1943,1943,1943,0
20241217,124200,11368508,1943,1943,1943,1943,0
20241217,124100,11368508,1943,1943,1943,1943,0
20241217,124000,11368508,1943,1943,1943,1943,0
20241217,123900,11368508,1943,1943,1943,1943,0
20241217,123800,11368508,1943,1943,1943,1943,0
20241217,123700,11368508,1943,1943,1943,1943,0
20241217,123600,11368508,1943,1943,1943,1943,0
20241217,123500,11368508,1943,1943,1943,1943,0
20241217,123400,11368508,1943,1943,1943,1943,0
20241217,123300,11368508,1943,1943,1943,1943,0
20241217,123200,11368508,1943,1943,1943,1943,0
20241217,123100,11368508,1943,1943,1943,1943,0
20241217,123000,11368508,1943,1943,1943,1943,0
20241217,122900,11368508,1943,1943,1943,1943,0
20241217,122800,11368508,1943,1943,1943,1943,0
20241217,122700,11368508,1943,1943,1943,1943,0
20241217,122600,11368508,1943,1943,1943,1943,0
20241217,122500,11368508,1943,1943,1943,1943,0
20241217,122400,11368508,1943,1943,1943,1943,0
20241217,122300,11368508,1943,1943,1943,1943,0
20241217,122200,11368508,1943,1943,1943,1943,0
20241217,122100,11368508,1943,1943,1943,1943,0
20241217,122000,11368508,1943,1943,1943,1943,0
20241217,121900,11368508,1943,1943,1943,1943,0
20241217,121800,11368508,1943,1943,1943,1943,0
20241217,121700,11368508,1943,1943,1943,1943,0
20241217,121600,11368508,1943,1941,1943,1941,35
20241217,121500,11300551,1941,1941,1941,1941,0
20241217,121400,11300551,1941,1941,1941,1941,0
20241217,121300,11300551,1941,1941,1941,1941,0
20241217,121200,11300551,1941,1941,1941,1941,0
20241217,121100,11300551,1941,1941,1941,1941,0
20241217,121000,11300551,1941,1941,1941,1941,0
20241217,120900,11300551,1941,1941,1941,1941,0
20241217,120800,11300551,1941,1941,1941,1941,0
20241217,120700,11300551,1941,1941,1941,1941,0
20241217,120600,11300551,1941,1941,1941,1941,103
20241217,120500,11100628,1943,1943,1943,1943,0
20241217,120400,11100628,1943,1943,1943,1943,0
20241217,120300,11100628,1943,1943,1943,1943,0
20241217,120200,11100628,1943,1943,1943,1943,0
20241217,120100,11100628,1943,1943,1943,1943,0
20241217,120000,11100628,1943,1943,1943,1943,0
20241217,115900,11100628,1943,1943,1943,1943,0
20241217,115800,11100628,1943,1943,1943,1943,0
20241217,115700,11100628,1943,1943,1943,1943,0
20241217,115600,11100628,1943,1943,1943,1943,0
20241217,115500,11100628,1943,1921,1943,1920,607
20241217,115400,9934388,1943,1943,1943,1943,0
20241217,115300,9934388,1943,1943,1943,1943,0
20241217,115200,9934388,1943,1943,1943,1943,0
20241217,115100,9934388,1943,1943,1943,1943,0
20241217,115000,9934388,1943,1943,1943,1943,10
20241217,114900,9914958,1949,1949,1949,1949,0
20241217,114800,9914958,1949,1949,1949,1949,0
20241217,114700,9914958,1949,1949,1949,1949,0
20241217,114600,9914958,1949,1949,1949,1949,0
20241217,114500,9914958,1949,1949,1949,1949,0
20241217,114400,9914958,1949,1949,1949,1949,0
20241217,114300,9914958,1949,1949,1949,1949,0
20241217,114200,9914958,1949,1949,1949,1949,0
20241217,114100,9914958,1949,1949,1949,1949,0
20241217,114000,9914958,1949,1949,1949,1949,0
20241217,113900,9914958,1949,1949,1949,1949,0
20241217,113800,9914958,1949,1949,1949,1949,0
20241217,113700,9914958,1949,1949,1949,1949,0
20241217,113600,9914958,1949,1949,1949,1949,0
20241217,113500,9914958,1949,1949,1949,1949,0
20241217,113400,9914958,1949,1949,1949,1949,0
20241217,113300,9914958,1949,1949,1949,1949,0
20241217,113200,9914958,1949,1949,1949,1949,0
20241217,113100,9914958,1949,1949,1949,1949,0
20241217,113000,9914958,1949,1949,1949,1949,0
20241217,112900,9914958,1949,1949,1949,1949,0
20241217,112800,9914958,1949,1949,1949,1949,0
20241217,112700,9914958,1949,1949,1949,1949,0
20241217,112600,9914958,1949,1949,1949,1949,0
20241217,112500,9914958,1949,1949,1949,1949,0
20241217,112400,9914958,1949,1949,1949,1949,0
20241217,112300,9914958,1949,1949,1949,1949,0
20241217,112200,9914958,1949,1949,1949,1949,0
20241217,112100,9914958,1949,1949,1949,1949,0
20241217,112000,9914958,1949,1949,1949,1949,0
20241217,111900,9914958,1949,1949,1949,1949,0
20241217,111800,9914958,1949,1949,1949,1949,0
20241217,111700,9914958,1949,1949,1949,1949,0
20241217,111600,9914958,1949,1949,1949,1949,0
20241217,111500,9914958,1949,1949,1949,1949,0
20241217,111400,9914958,1949,1949,1949,1949,0
20241217,111300,9914958,1949,1949,1949,1949,0
20241217,111200,9914958,1949,1949,1949,1949,82
20241217,111100,9755140,1926,1926,1926,1926,559
20241217,111000,8678506,1955,1955,1955,1955,0
20241217,110900,8678506,1955,1955,1955,1955,0
20241217,110800,8678506,1955,1955,1955,1955,0
20241217,110700,8678506,1955,1955,1955,1955,0
20241217,110600,8678506,1955,1955,1955,1955,0
20241217,110500,8678506,1955,1955,1955,1955,0
20241217,110400,8678506,1955,1955,1955,1955,0
20241217,110300,8678506,1955,1955,1955,1955,0
20241217,110200,8678506,1955,1955,1955,1955,0
20241217,110100,8678506,1955,1955,1955,1955,0
20241217,110000,8678506,1955,1955,1955,1955,0
20241217,105900,8678506,1955,1955,1955,1955,0
20241217,105800,8678506,1955,1955,1955,1955,0
20241217,105700,8678506,1955,1955,1955,1955,0
20241217,105600,8678506,1955,1955,1955,1955,0
20241217,105500,8678506,1955,1926,1955,1926,6
20241217,105400,8666805,1955,1955,1955,1955,0
20241217,105300,8666805,1955,1955,1955,1955,0
20241217,105200,8666805,1955,1955,1955,1955,0
20241217,105100,8666805,1955,1923,1955,1923,263
20241217,105000,8160736,1956,1956,1956,1956,0
20241217,104900,8160736,1956,1956,1956,1956,0
20241217,104800,8160736,1956,1929,1956,1920,510
20241217,104700,7179485,1963,1963,1963,1963,0
20241217,104600,7179485,1963,1963,1963,1963,0
20241217,104500,7179485,1963,1963,1963,1963,0
20241217,104400,7179485,1963,1963,1963,1963,0
20241217,104300,7179485,1963,1963,1963,1963,0
20241217,104200,7179485,1963,1963,1963,1963,0
20241217,104100,7179485,1963,1963,1963,1963,0
20241217,104000,7179485,1963,1963,1963,1963,0
20241217,103900,7179485,1963,1963,1963,1963,0
20241217,103800,7179485,1963,1963,1963,1963,0
20241217,103700,7179485,1963,1963,1963,1963,0
20241217,103600,7179485,1963,1963,1963,1963,0
20241217,103500,7179485,1963,1963,1963,1963,0
20241217,103400,7179485,1963,1963,1963,1963,0
20241217,103300,7179485,1963,1963,1963,1963,0
20241217,103200,7179485,1963,1963,1963,1963,0
20241217,103100,7179485,1963,1963,1963,1963,0
20241217,103000,7179485,1963,1963,1963,1963,0
20241217,102900,7179485,1963,1963,1963,1963,5
20241217,102800,7169670,1929,1929,1929,1929,689
20241217,102700,5840589,1963,1963,1963,1963,0
20241217,102600,5840589,1963,1963,1963,1963,0
20241217,102500,5840589,1963,1963,1963,1963,0
20241217,102400,5840589,1963,1963,1963,1963,0
20241217,102300,5840589,1963,1963,1963,1963,2
20241217,102200,5836663,1927,1963,1963,1927,202
20241217,102100,5447214,1930,1930,1930,1930,100
20241217,102000,5254214,1967,1967,1967,1967,0
20241217,101900,5254214,1967,1967,1967,1967,0
20241217,101800,5254214,1967,1967,1967,1967,0
20241217,101700,5254214,1967,1967,1967,1967,0
20241217,101600,5254214,1967,1967,1967,1967,0
20241217,101500,5254214,1967,1967,1967,1967,0
20241217,101400,5254214,1967,1967,1967,1967,0
20241217,101300,5254214,1967,1967,1967,1967,0
20241217,101200,5254214,1967,1967,1967,1967,0
20241217,101100,5254214,1967,1967,1967,1967,0
20241217,101000,5254214,1967,1967,1967,1967,0
20241217,100900,5254214,1967,1967,1967,1967,0
20241217,100800,5254214,1967,1967,1967,1967,0
20241217,100700,5254214,1967,1967,1967,1967,7
20241217,100600,5240445,1969,1969,1969,1969,0
20241217,100500,5240445,1969,1969,1969,1969,0
20241217,100400,5240445,1969,1969,1969,1969,0
20241217,100300,5240445,1969,1969,1969,1969,0
20241217,100200,5240445,1969,1969,1969,1969,0
20241217,100100,5240445,1969,1969,1969,1969,0
20241217,100000,5240445,1969,1969,1969,1969,0
20241217,095900,5240445,1969,1969,1969,1969,0
20241217,095800,5240445,1969,1969,1969,1969,0
20241217,095700,5240445,1969,1969,1969,1969,0
20241217,095600,5240445,1969,1969,1969,1969,0
20241217,095500,5240445,1969,1969,1969,1969,0
20241217,095400,5240445,1969,1969,1969,1969,0
20241217,095300,5240445,1969,1969,1969,1969,0
20241217,095200,5240445,1969,1969,1969,1969,0
20241217,095100,5240445,1969,1969,1969,1969,0
20241217,095000,5240445,1969,1969,1969,1969,0
20241217,094900,5240445,1969,1969,1969,1969,0
20241217,094800,5240445,1969,1969,1969,1969,0
20241217,094700,5240445,1969,1969,1969,1969,0
20241217,094600,5240445,1969,1969,1969,1969,0
20241217,094500,5240445,1969,1969,1969,1969,0
20241217,094400,5240445,1969,1969,1969,1969,0
20241217,094300,5240445,1969,1969,1969,1969,0
20241217,094200,5240445,1969,1969,1969,1969,2
20241217,094100,5236507,1969,1969,1969,1969,1
20241217,094000,5234538,1972,1972,1972,1972,0
20241217,093900,5234538,1972,1972,1972,1972,0
20241217,093800,5234538,1972,1972,1972,1972,0
20241217,093700,5234538,1972,1972,1972,1972,5
20241217,093600,5224678,1931,1932,1932,1931,500
20241217,093500,4259146,1975,1975,1975,1975,0
20241217,093400,4259146,1975,1975,1975,1975,0
20241217,093300,4259146,1975,1975,1975,1975,0
20241217,093200,4259146,1975,1975,1975,1975,0
20241217,093100,4259146,1975,1975,1975,1975,0
20241217,093000,4259146,1975,1931,1975,1931,334
20241217,092900,3612652,1976,1976,1976,1976,0
20241217,092800,3612652,1976,1976,1976,1976,0
20241217,092700,3612652,1976,1976,1976,1976,0
20241217,092600,3612652,1976,1976,1976,1976,0
20241217,092500,3612652,1976,1976,1976,1976,0
20241217,092400,3612652,1976,1976,1976,1976,0
20241217,092300,3612652,1976,1976,1976,1976,0
20241217,092200,3612652,1976,1976,1976,1976,0
20241217,092100,3612652,1976,1976,1976,1976,0
20241217,092000,3612652,1976,1976,1976,1976,0
20241217,091900,3612652,1976,1976,1976,1976,1
20241217,091800,3610676,1976,1976,1976,1976,0
20241217,091700,3610676,1976,1976,1976,1976,0
20241217,091600,3610676,1976,1976,1976,1976,123
20241217,091500,3367628,1981,1981,1981,1981,0
20241217,091400,3367628,1981,1981,1981,1981,0
20241217,091300,3367628,1981,1981,1981,1981,0
20241217,091200,3367628,1981,1981,1981,1981,0
20241217,091100,3367628,1981,1981,1981,1981,1
20241217,091000,3365647,1984,1984,1984,1984,10
20241217,090900,3345807,1913,1913,1913,1913,200
20241217,090800,2963207,1986,1986,1986,1986,0
20241217,090700,2963207,1986,1986,1986,1986,0
20241217,090600,2963207,1986,1986,1986,1986,0
20241217,090500,2963207,1986,1986,1986,1986,515
20241217,090400,1940417,1912,1912,1912,1912,0
20241217,090300,1940417,1912,1912,1912,1912,11
20241217,090200,1919385,1989,1989,1989,1989,0
20241217,090100,1919385,1989,1989,1989,1989,0
20241217,090000,1919385,1989,1989,1989,1989,965