KissMeData/468510/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,213400,1199568017,1925,1925,1925,1925,3584
20231214,213300,1199568017,1925,1925,1925,1925,0
20231214,213200,1199568017,1925,1925,1925,1925,0
20231214,213100,1199568017,1925,1925,1925,1925,0
20231214,213000,1199568017,1925,1925,1925,1925,0
20231214,212900,1199568017,1925,1925,1925,1925,0
20231214,212800,1199568017,1925,1925,1925,1925,0
20231214,212700,1199568017,1925,1925,1925,1925,0
20231214,212600,1199568017,1925,1925,1925,1925,0
20231214,212500,1199568017,1925,1925,1925,1925,0
20231214,212400,1199568017,1925,1925,1925,1925,0
20231214,212300,1199568017,1925,1925,1925,1925,0
20231214,212200,1199568017,1925,1925,1925,1925,0
20231214,212100,1199568017,1925,1925,1925,1925,0
20231214,212000,1199568017,1925,1925,1925,1925,0
20231214,211900,1199568017,1925,1925,1925,1925,0
20231214,211800,1199568017,1925,1925,1925,1925,0
20231214,211700,1199568017,1925,1925,1925,1925,0
20231214,211600,1199568017,1925,1925,1925,1925,0
20231214,211500,1199568017,1925,1925,1925,1925,0
20231214,211400,1199568017,1925,1925,1925,1925,0
20231214,211300,1199568017,1925,1925,1925,1925,0
20231214,211200,1199568017,1925,1925,1925,1925,0
20231214,211100,1199568017,1925,1925,1925,1925,0
20231214,211000,1199568017,1925,1925,1925,1925,0
20231214,210900,1199568017,1925,1925,1925,1925,0
20231214,210800,1199568017,1925,1925,1925,1925,0
20231214,210700,1199568017,1925,1925,1925,1925,0
20231214,210600,1199568017,1925,1925,1925,1925,0
20231214,210500,1199568017,1925,1925,1925,1925,0
20231214,210400,1199568017,1925,1925,1925,1925,3584
20231214,210300,1199568017,1925,1925,1925,1925,0
20231214,210200,1199568017,1925,1925,1925,1925,0
20231214,210100,1199568017,1925,1925,1925,1925,0
20231214,210000,1199568017,1925,1925,1925,1925,0
20231214,205900,1199568017,1925,1925,1925,1925,0
20231214,205800,1199568017,1925,1925,1925,1925,0
20231214,205700,1199568017,1925,1925,1925,1925,0
20231214,205600,1199568017,1925,1925,1925,1925,0
20231214,205500,1199568017,1925,1925,1925,1925,0
20231214,205400,1199568017,1925,1925,1925,1925,0
20231214,205300,1199568017,1925,1925,1925,1925,0
20231214,205200,1199568017,1925,1925,1925,1925,0
20231214,205100,1199568017,1925,1925,1925,1925,0
20231214,205000,1199568017,1925,1925,1925,1925,0
20231214,204900,1199568017,1925,1925,1925,1925,0
20231214,204800,1199568017,1925,1925,1925,1925,0
20231214,204700,1199568017,1925,1925,1925,1925,0
20231214,204600,1199568017,1925,1925,1925,1925,0
20231214,204500,1199568017,1925,1925,1925,1925,0
20231214,204400,1199568017,1925,1925,1925,1925,0
20231214,204300,1199568017,1925,1925,1925,1925,0
20231214,204200,1199568017,1925,1925,1925,1925,0
20231214,204100,1199568017,1925,1925,1925,1925,0
20231214,204000,1199568017,1925,1925,1925,1925,0
20231214,203900,1199568017,1925,1925,1925,1925,0
20231214,203800,1199568017,1925,1925,1925,1925,0
20231214,203700,1199568017,1925,1925,1925,1925,0
20231214,203600,1199568017,1925,1925,1925,1925,0
20231214,203500,1199568017,1925,1925,1925,1925,0
20231214,203400,1199568017,1925,1925,1925,1925,3584
20231214,203300,1199568017,1925,1925,1925,1925,0
20231214,203200,1199568017,1925,1925,1925,1925,0
20231214,203100,1199568017,1925,1925,1925,1925,0
20231214,203000,1199568017,1925,1925,1925,1925,0
20231214,202900,1199568017,1925,1925,1925,1925,0
20231214,202800,1199568017,1925,1925,1925,1925,0
20231214,202700,1199568017,1925,1925,1925,1925,0
20231214,202600,1199568017,1925,1925,1925,1925,0
20231214,202500,1199568017,1925,1925,1925,1925,0
20231214,202400,1199568017,1925,1925,1925,1925,0
20231214,202300,1199568017,1925,1925,1925,1925,0
20231214,202200,1199568017,1925,1925,1925,1925,0
20231214,202100,1199568017,1925,1925,1925,1925,0
20231214,202000,1199568017,1925,1925,1925,1925,0
20231214,201900,1199568017,1925,1925,1925,1925,0
20231214,201800,1199568017,1925,1925,1925,1925,0
20231214,201700,1199568017,1925,1925,1925,1925,0
20231214,201600,1199568017,1925,1925,1925,1925,0
20231214,201500,1199568017,1925,1925,1925,1925,0
20231214,201400,1199568017,1925,1925,1925,1925,0
20231214,201300,1199568017,1925,1925,1925,1925,0
20231214,201200,1199568017,1925,1925,1925,1925,0
20231214,201100,1199568017,1925,1925,1925,1925,0
20231214,201000,1199568017,1925,1925,1925,1925,0
20231214,200900,1199568017,1925,1925,1925,1925,0
20231214,200800,1199568017,1925,1925,1925,1925,0
20231214,200700,1199568017,1925,1925,1925,1925,0
20231214,200600,1199568017,1925,1925,1925,1925,0
20231214,200500,1199568017,1925,1925,1925,1925,0
20231214,200400,1199568017,1925,1925,1925,1925,3584
20231214,200300,1199568017,1925,1925,1925,1925,0
20231214,200200,1199568017,1925,1925,1925,1925,0
20231214,200100,1199568017,1925,1925,1925,1925,0
20231214,200000,1199568017,1925,1925,1925,1925,0
20231214,195900,1199568017,1925,1925,1925,1925,0
20231214,195800,1199568017,1925,1925,1925,1925,0
20231214,195700,1199568017,1925,1925,1925,1925,0
20231214,195600,1199568017,1925,1925,1925,1925,0
20231214,195500,1199568017,1925,1925,1925,1925,0
20231214,195400,1199568017,1925,1925,1925,1925,0
20231214,195300,1199568017,1925,1925,1925,1925,0
20231214,195200,1199568017,1925,1925,1925,1925,0
20231214,195100,1199568017,1925,1925,1925,1925,0
20231214,195000,1199568017,1925,1925,1925,1925,0
20231214,194900,1199568017,1925,1925,1925,1925,0
20231214,194800,1199568017,1925,1925,1925,1925,0
20231214,194700,1199568017,1925,1925,1925,1925,0
20231214,194600,1199568017,1925,1925,1925,1925,0
20231214,194500,1199568017,1925,1925,1925,1925,0
20231214,194400,1199568017,1925,1925,1925,1925,0
20231214,194300,1199568017,1925,1925,1925,1925,0
20231214,194200,1199568017,1925,1925,1925,1925,0
20231214,194100,1199568017,1925,1925,1925,1925,0
20231214,194000,1199568017,1925,1925,1925,1925,0
20231214,193900,1199568017,1925,1925,1925,1925,0
20231214,193800,1199568017,1925,1925,1925,1925,0
20231214,193700,1199568017,1925,1925,1925,1925,0
20231214,193600,1199568017,1925,1925,1925,1925,0
20231214,193500,1199568017,1925,1925,1925,1925,0
20231214,193400,1199568017,1925,1925,1925,1925,3584
20231214,193300,1199568017,1925,1925,1925,1925,0
20231214,193200,1199568017,1925,1925,1925,1925,0
20231214,193100,1199568017,1925,1925,1925,1925,0
20231214,193000,1199568017,1925,1925,1925,1925,0
20231214,192900,1199568017,1925,1925,1925,1925,0
20231214,192800,1199568017,1925,1925,1925,1925,0
20231214,192700,1199568017,1925,1925,1925,1925,0
20231214,192600,1199568017,1925,1925,1925,1925,0
20231214,192500,1199568017,1925,1925,1925,1925,0
20231214,192400,1199568017,1925,1925,1925,1925,0
20231214,192300,1199568017,1925,1925,1925,1925,0
20231214,192200,1199568017,1925,1925,1925,1925,0
20231214,192100,1199568017,1925,1925,1925,1925,0
20231214,192000,1199568017,1925,1925,1925,1925,0
20231214,191900,1199568017,1925,1925,1925,1925,0
20231214,191800,1199568017,1925,1925,1925,1925,0
20231214,191700,1199568017,1925,1925,1925,1925,0
20231214,191600,1199568017,1925,1925,1925,1925,0
20231214,191500,1199568017,1925,1925,1925,1925,0
20231214,191400,1199568017,1925,1925,1925,1925,0
20231214,191300,1199568017,1925,1925,1925,1925,0
20231214,191200,1199568017,1925,1925,1925,1925,0
20231214,191100,1199568017,1925,1925,1925,1925,0
20231214,191000,1199568017,1925,1925,1925,1925,0
20231214,190900,1199568017,1925,1925,1925,1925,0
20231214,190800,1199568017,1925,1925,1925,1925,0
20231214,190700,1199568017,1925,1925,1925,1925,0
20231214,190600,1199568017,1925,1925,1925,1925,0
20231214,190500,1199568017,1925,1925,1925,1925,0
20231214,190400,1199568017,1925,1925,1925,1925,3584
20231214,190300,1199568017,1925,1925,1925,1925,0
20231214,190200,1199568017,1925,1925,1925,1925,0
20231214,190100,1199568017,1925,1925,1925,1925,0
20231214,190000,1199568017,1925,1925,1925,1925,0
20231214,185900,1199568017,1925,1925,1925,1925,0
20231214,185800,1199568017,1925,1925,1925,1925,0
20231214,185700,1199568017,1925,1925,1925,1925,0
20231214,185600,1199568017,1925,1925,1925,1925,0
20231214,185500,1199568017,1925,1925,1925,1925,0
20231214,185400,1199568017,1925,1925,1925,1925,0
20231214,185300,1199568017,1925,1925,1925,1925,0
20231214,185200,1199568017,1925,1925,1925,1925,0
20231214,185100,1199568017,1925,1925,1925,1925,0
20231214,185000,1199568017,1925,1925,1925,1925,0
20231214,184900,1199568017,1925,1925,1925,1925,0
20231214,184800,1199568017,1925,1925,1925,1925,0
20231214,184700,1199568017,1925,1925,1925,1925,0
20231214,184600,1199568017,1925,1925,1925,1925,0
20231214,184500,1199568017,1925,1925,1925,1925,0
20231214,184400,1199568017,1925,1925,1925,1925,0
20231214,184300,1199568017,1925,1925,1925,1925,0
20231214,184200,1199568017,1925,1925,1925,1925,0
20231214,184100,1199568017,1925,1925,1925,1925,0
20231214,184000,1199568017,1925,1925,1925,1925,0
20231214,183900,1199568017,1925,1925,1925,1925,0
20231214,183800,1199568017,1925,1925,1925,1925,0
20231214,183700,1199568017,1925,1925,1925,1925,0
20231214,183600,1199568017,1925,1925,1925,1925,0
20231214,183500,1199568017,1925,1925,1925,1925,0
20231214,183400,1199568017,1925,1925,1925,1925,3584
20231214,183300,1199568017,1925,1925,1925,1925,0
20231214,183200,1199568017,1925,1925,1925,1925,0
20231214,183100,1199568017,1925,1925,1925,1925,0
20231214,183000,1199568017,1925,1925,1925,1925,0
20231214,182900,1199568017,1925,1925,1925,1925,0
20231214,182800,1199568017,1925,1925,1925,1925,0
20231214,182700,1199568017,1925,1925,1925,1925,0
20231214,182600,1199568017,1925,1925,1925,1925,0
20231214,182500,1199568017,1925,1925,1925,1925,0
20231214,182400,1199568017,1925,1925,1925,1925,0
20231214,182300,1199568017,1925,1925,1925,1925,0
20231214,182200,1199568017,1925,1925,1925,1925,0
20231214,182100,1199568017,1925,1925,1925,1925,0
20231214,182000,1199568017,1925,1925,1925,1925,0
20231214,181900,1199568017,1925,1925,1925,1925,0
20231214,181800,1199568017,1925,1925,1925,1925,0
20231214,181700,1199568017,1925,1925,1925,1925,0
20231214,181600,1199568017,1925,1925,1925,1925,0
20231214,181500,1199568017,1925,1925,1925,1925,0
20231214,181400,1199568017,1925,1925,1925,1925,0
20231214,181300,1199568017,1925,1925,1925,1925,0
20231214,181200,1199568017,1925,1925,1925,1925,0
20231214,181100,1199568017,1925,1925,1925,1925,0
20231214,181000,1199568017,1925,1925,1925,1925,0
20231214,180900,1199568017,1925,1925,1925,1925,0
20231214,180800,1199568017,1925,1925,1925,1925,0
20231214,180700,1199568017,1925,1925,1925,1925,0
20231214,180600,1199568017,1925,1925,1925,1925,0
20231214,180500,1199568017,1925,1925,1925,1925,0
20231214,180400,1199568017,1925,1925,1925,1925,3584
20231214,180300,1199568017,1925,1925,1925,1925,0
20231214,180200,1199568017,1925,1925,1925,1925,0
20231214,180100,1199568017,1925,1925,1925,1925,0
20231214,180000,1199568017,1925,1925,1925,1925,0
20231214,175900,1199568017,1925,1925,1925,1925,0
20231214,175800,1199568017,1925,1925,1925,1925,0
20231214,175700,1199568017,1925,1925,1925,1925,0
20231214,175600,1199568017,1925,1925,1925,1925,0
20231214,175500,1199568017,1925,1925,1925,1925,0
20231214,175400,1199568017,1925,1925,1925,1925,0
20231214,175300,1199568017,1925,1925,1925,1925,0
20231214,175200,1199568017,1925,1925,1925,1925,0
20231214,175100,1199568017,1925,1925,1925,1925,0
20231214,175000,1199568017,1925,1925,1925,1925,0
20231214,174900,1199568017,1925,1925,1925,1925,0
20231214,174800,1199568017,1925,1925,1925,1925,0
20231214,174700,1199568017,1925,1925,1925,1925,0
20231214,174600,1199568017,1925,1925,1925,1925,0
20231214,174500,1199568017,1925,1925,1925,1925,0
20231214,174400,1199568017,1925,1925,1925,1925,0
20231214,174300,1199568017,1925,1925,1925,1925,0
20231214,174200,1199568017,1925,1925,1925,1925,0
20231214,174100,1199568017,1925,1925,1925,1925,0
20231214,174000,1199568017,1925,1925,1925,1925,0
20231214,173900,1199568017,1925,1925,1925,1925,0
20231214,173800,1199568017,1925,1925,1925,1925,0
20231214,173700,1199568017,1925,1925,1925,1925,0
20231214,173600,1199568017,1925,1925,1925,1925,0
20231214,173500,1199568017,1925,1925,1925,1925,0
20231214,173400,1199568017,1925,1925,1925,1925,3584
20231214,173300,1199568017,1925,1925,1925,1925,0
20231214,173200,1199568017,1925,1925,1925,1925,0
20231214,173100,1199568017,1925,1925,1925,1925,0
20231214,173000,1199568017,1925,1925,1925,1925,0
20231214,172900,1199568017,1925,1925,1925,1925,0
20231214,172800,1199568017,1925,1925,1925,1925,0
20231214,172700,1199568017,1925,1925,1925,1925,0
20231214,172600,1199568017,1925,1925,1925,1925,0
20231214,172500,1199568017,1925,1925,1925,1925,0
20231214,172400,1199568017,1925,1925,1925,1925,0
20231214,172300,1199568017,1925,1925,1925,1925,0
20231214,172200,1199568017,1925,1925,1925,1925,0
20231214,172100,1199568017,1925,1925,1925,1925,0
20231214,172000,1199568017,1925,1925,1925,1925,0
20231214,171900,1199568017,1925,1925,1925,1925,0
20231214,171800,1199568017,1925,1925,1925,1925,0
20231214,171700,1199568017,1925,1925,1925,1925,0
20231214,171600,1199568017,1925,1925,1925,1925,0
20231214,171500,1199568017,1925,1925,1925,1925,0
20231214,171400,1199568017,1925,1925,1925,1925,0
20231214,171300,1199568017,1925,1925,1925,1925,0
20231214,171200,1199568017,1925,1925,1925,1925,0
20231214,171100,1199568017,1925,1925,1925,1925,0
20231214,171000,1199568017,1925,1925,1925,1925,0
20231214,170900,1199568017,1925,1925,1925,1925,0
20231214,170800,1199568017,1925,1925,1925,1925,0
20231214,170700,1199568017,1925,1925,1925,1925,0
20231214,170600,1199568017,1925,1925,1925,1925,0
20231214,170500,1199568017,1925,1925,1925,1925,0
20231214,170400,1199568017,1925,1925,1925,1925,3584
20231214,170300,1199568017,1925,1925,1925,1925,0
20231214,170200,1199568017,1925,1925,1925,1925,0
20231214,170100,1199568017,1925,1925,1925,1925,0
20231214,170000,1199568017,1925,1925,1925,1925,0
20231214,165900,1199568017,1925,1925,1925,1925,0
20231214,165800,1199568017,1925,1925,1925,1925,0
20231214,165700,1199568017,1925,1925,1925,1925,0
20231214,165600,1199568017,1925,1925,1925,1925,0
20231214,165500,1199568017,1925,1925,1925,1925,0
20231214,165400,1199568017,1925,1925,1925,1925,0
20231214,165300,1199568017,1925,1925,1925,1925,0
20231214,165200,1199568017,1925,1925,1925,1925,0
20231214,165100,1199568017,1925,1925,1925,1925,0
20231214,165000,1199568017,1925,1925,1925,1925,0
20231214,164900,1199568017,1925,1925,1925,1925,0
20231214,164800,1199568017,1925,1925,1925,1925,0
20231214,164700,1199568017,1925,1925,1925,1925,0
20231214,164600,1199568017,1925,1925,1925,1925,0
20231214,164500,1199568017,1925,1925,1925,1925,0
20231214,164400,1199568017,1925,1925,1925,1925,0
20231214,164300,1199568017,1925,1925,1925,1925,0
20231214,164200,1199568017,1925,1925,1925,1925,0
20231214,164100,1199568017,1925,1925,1925,1925,0
20231214,164000,1199568017,1925,1925,1925,1925,0
20231214,163900,1199568017,1925,1925,1925,1925,0
20231214,163800,1199568017,1925,1925,1925,1925,0
20231214,163700,1199568017,1925,1925,1925,1925,0
20231214,163600,1199568017,1925,1925,1925,1925,0
20231214,163500,1199568017,1925,1925,1925,1925,0
20231214,163400,1199568017,1925,1925,1925,1925,3584
20231214,163300,1199568017,1925,1925,1925,1925,0
20231214,163200,1199568017,1925,1925,1925,1925,0
20231214,163100,1199568017,1925,1925,1925,1925,0
20231214,163000,1199568017,1925,1925,1925,1925,0
20231214,162900,1199568017,1925,1925,1925,1925,0
20231214,162800,1199568017,1925,1925,1925,1925,0
20231214,162700,1199568017,1925,1925,1925,1925,0
20231214,162600,1199568017,1925,1925,1925,1925,0
20231214,162500,1199568017,1925,1925,1925,1925,0
20231214,162400,1199568017,1925,1925,1925,1925,0
20231214,162300,1199568017,1925,1925,1925,1925,0
20231214,162200,1199568017,1925,1925,1925,1925,0
20231214,162100,1199568017,1925,1925,1925,1925,0
20231214,162000,1199568017,1925,1925,1925,1925,0
20231214,161900,1199568017,1925,1925,1925,1925,0
20231214,161800,1199568017,1925,1925,1925,1925,0
20231214,161700,1199568017,1925,1925,1925,1925,0
20231214,161600,1199568017,1925,1925,1925,1925,0
20231214,161500,1199568017,1925,1925,1925,1925,0
20231214,161400,1199568017,1925,1925,1925,1925,0
20231214,161300,1199568017,1925,1925,1925,1925,0
20231214,161200,1199568017,1925,1925,1925,1925,0
20231214,161100,1199568017,1925,1925,1925,1925,0
20231214,161000,1199568017,1925,1925,1925,1925,0
20231214,160900,1199568017,1925,1925,1925,1925,0
20231214,160800,1199568017,1925,1925,1925,1925,0
20231214,160700,1199568017,1925,1925,1925,1925,0
20231214,160600,1199568017,1925,1925,1925,1925,0
20231214,160500,1199568017,1925,1925,1925,1925,0
20231214,160400,1199568017,1925,1925,1925,1925,3584
20231214,160300,1199568017,1925,1925,1925,1925,0
20231214,160200,1199568017,1925,1925,1925,1925,0
20231214,160100,1199568017,1925,1925,1925,1925,0
20231214,160000,1199568017,1925,1925,1925,1925,0
20231214,155900,1199568017,1925,1925,1925,1925,0
20231214,155800,1199568017,1925,1925,1925,1925,0
20231214,155700,1199568017,1925,1925,1925,1925,0
20231214,155600,1199568017,1925,1925,1925,1925,0
20231214,155500,1199568017,1925,1925,1925,1925,0
20231214,155400,1199568017,1925,1925,1925,1925,0
20231214,155300,1199568017,1925,1925,1925,1925,0
20231214,155200,1199568017,1925,1925,1925,1925,0
20231214,155100,1199568017,1925,1925,1925,1925,0
20231214,155000,1199568017,1925,1925,1925,1925,0
20231214,154900,1199568017,1925,1925,1925,1925,0
20231214,154800,1199568017,1925,1925,1925,1925,0
20231214,154700,1199568017,1925,1925,1925,1925,0
20231214,154600,1199568017,1925,1925,1925,1925,0
20231214,154500,1199568017,1925,1925,1925,1925,0
20231214,154400,1199568017,1925,1925,1925,1925,0
20231214,154300,1199568017,1925,1925,1925,1925,0
20231214,154200,1199568017,1925,1925,1925,1925,0
20231214,154100,1199568017,1925,1925,1925,1925,0
20231214,154000,1199568017,1925,1925,1925,1925,0
20231214,153900,1199568017,1925,1925,1925,1925,0
20231214,153800,1199568017,1925,1925,1925,1925,0
20231214,153700,1199568017,1925,1925,1925,1925,0
20231214,153600,1199568017,1925,1925,1925,1925,0
20231214,153500,1199568017,1925,1925,1925,1925,0
20231214,153400,1199568017,1925,1925,1925,1925,3584
20231214,153300,1199568017,1925,1925,1925,1925,0
20231214,153200,1199568017,1925,1925,1925,1925,0
20231214,153100,1199568017,1925,1925,1925,1925,0
20231214,153000,1199568017,1925,1925,1925,1925,3584
20231214,152900,1192668817,1935,1935,1935,1935,0
20231214,152800,1192668817,1935,1935,1935,1935,0
20231214,152700,1192668817,1935,1935,1935,1935,0
20231214,152600,1192668817,1935,1935,1935,1935,0
20231214,152500,1192668817,1935,1935,1935,1935,0
20231214,152400,1192668817,1935,1935,1935,1935,0
20231214,152300,1192668817,1935,1935,1935,1935,0
20231214,152200,1192668817,1935,1935,1935,1935,0
20231214,152100,1192668817,1935,1935,1935,1935,0
20231214,152000,1192668817,1935,1935,1935,1935,0
20231214,151900,1192668817,1935,1938,1949,1928,6265
20231214,151800,1180543919,1936,1928,1966,1928,68500
20231214,151700,1047223533,1928,1916,1936,1910,39806
20231214,151600,970501821,1911,1912,1912,1910,1176
20231214,151500,968253963,1912,1917,1917,1912,607
20231214,151400,967092829,1917,1920,1920,1917,246
20231214,151300,966620588,1920,1918,1928,1918,12517
20231214,151200,942561049,1918,1916,1918,1915,1702
20231214,151100,939298483,1916,1916,1916,1916,20
20231214,151000,939260163,1917,1912,1917,1912,330
20231214,150900,938628262,1912,1912,1917,1911,2087
20231214,150800,934636704,1912,1917,1917,1912,1842
20231214,150700,931109921,1917,1912,1928,1912,5203
20231214,150600,921134607,1912,1929,1929,1909,768
20231214,150500,919664899,1929,1893,1931,1893,57636
20231214,150400,809860219,1893,1893,1893,1893,200
20231214,150300,809481619,1892,1893,1893,1892,1155
20231214,150200,807296259,1893,1892,1893,1892,1350
20231214,150100,804741759,1893,1892,1893,1892,62
20231214,150000,804624404,1893,1893,1893,1892,702
20231214,145900,803296117,1892,1892,1892,1892,6
20231214,145800,803284765,1892,1892,1892,1892,0
20231214,145700,803284765,1892,1892,1892,1892,400
20231214,145600,802527965,1892,1893,1893,1892,20
20231214,145500,802490115,1893,1893,1893,1893,0
20231214,145400,802490115,1893,1892,1893,1892,151
20231214,145300,802204372,1892,1892,1892,1892,33
20231214,145200,802141936,1891,1892,1892,1891,7440
20231214,145100,788067456,1892,1893,1893,1892,17
20231214,145000,788035291,1892,1893,1893,1892,229
20231214,144900,787601994,1893,1892,1893,1892,1102
20231214,144800,785516580,1892,1893,1893,1892,317
20231214,144700,784916716,1892,1893,1893,1892,155
20231214,144600,784623416,1893,1893,1893,1893,1
20231214,144500,784621523,1893,1893,1894,1893,1835
20231214,144400,781147801,1893,1893,1893,1893,3239
20231214,144300,775016374,1893,1893,1893,1893,180
20231214,144200,774675634,1893,1894,1894,1893,273
20231214,144100,774158844,1894,1894,1894,1894,1
20231214,144000,774156950,1893,1892,1894,1892,5833
20231214,143900,763120746,1892,1892,1892,1892,103
20231214,143800,762925870,1893,1893,1893,1893,1345
20231214,143700,760379785,1893,1893,1893,1893,295
20231214,143600,759821350,1894,1894,1894,1894,0
20231214,143500,759821350,1894,1894,1894,1894,0
20231214,143400,759821350,1894,1894,1894,1894,20
20231214,143300,759783470,1892,1892,1892,1892,0
20231214,143200,759783470,1892,1893,1893,1892,500
20231214,143100,758837469,1892,1892,1892,1892,0
20231214,143000,758837469,1892,1893,1893,1892,2005
20231214,142900,755043177,1894,1894,1894,1894,11
20231214,142800,755022343,1894,1894,1894,1894,133
20231214,142700,754770441,1894,1894,1894,1894,0
20231214,142600,754770441,1894,1893,1894,1893,1806
20231214,142500,751349878,1893,1893,1893,1893,2
20231214,142400,751346092,1893,1893,1893,1893,275
20231214,142300,750825517,1893,1893,1893,1893,1630
20231214,142200,747739927,1893,1894,1894,1893,1831
20231214,142100,744273839,1893,1893,1893,1893,28
20231214,142000,744220835,1894,1894,1894,1894,985
20231214,141900,742355245,1894,1894,1894,1894,5
20231214,141800,742345775,1893,1893,1893,1892,216
20231214,141700,741936907,1892,1893,1893,1892,2722
20231214,141600,736786480,1893,1893,1894,1892,3470
20231214,141500,730220638,1893,1893,1893,1893,2231
20231214,141400,725997355,1894,1893,1894,1893,4992
20231214,141300,716547494,1893,1893,1893,1893,0
20231214,141200,716547494,1893,1894,1894,1893,768
20231214,141100,715093470,1893,1893,1893,1893,10
20231214,141000,715074540,1894,1895,1895,1894,1453
20231214,140900,712322475,1896,1896,1896,1895,640
20231214,140800,711109048,1895,1895,1895,1895,759
20231214,140700,709670743,1894,1894,1894,1894,100
20231214,140600,709481343,1894,1894,1894,1894,147
20231214,140500,709202925,1894,1894,1894,1894,0
20231214,140400,709202925,1894,1894,1894,1894,0
20231214,140300,709202925,1894,1894,1894,1894,0
20231214,140200,709202925,1894,1894,1894,1894,248
20231214,140100,708733213,1895,1895,1895,1894,222
20231214,140000,708312540,1895,1895,1895,1895,115
20231214,135900,708094615,1895,1895,1895,1895,143
20231214,135800,707823630,1894,1894,1894,1894,5
20231214,135700,707814160,1893,1894,1894,1893,6949
20231214,135600,694656157,1894,1894,1895,1894,824
20231214,135500,693095496,1895,1895,1895,1895,0
20231214,135400,693095496,1895,1895,1895,1895,1000
20231214,135300,691200496,1895,1895,1895,1895,111
20231214,135200,690990151,1895,1894,1895,1894,74
20231214,135100,690849922,1894,1894,1894,1894,472
20231214,135000,689955954,1894,1894,1894,1894,594
20231214,134900,688830918,1893,1893,1893,1893,13937
20231214,134800,662448177,1894,1894,1894,1894,26
20231214,134700,662398933,1894,1894,1894,1894,1916
20231214,134600,658770029,1894,1894,1894,1894,40
20231214,134500,658694269,1894,1895,1895,1894,800
20231214,134400,657178569,1895,1896,1896,1895,16
20231214,134300,657148248,1895,1895,1895,1895,529
20231214,134200,656145793,1895,1896,1896,1895,103
20231214,134100,655950605,1895,1895,1895,1895,23
20231214,134000,655907020,1896,1896,1896,1896,50
20231214,133900,655812220,1896,1895,1896,1893,5102
20231214,133800,646153280,1895,1896,1896,1893,8427
20231214,133700,630196024,1896,1896,1896,1894,1577
20231214,133600,627209102,1894,1894,1895,1894,617
20231214,133500,626040172,1895,1895,1895,1895,6
20231214,133400,626028802,1895,1894,1895,1894,1775
20231214,133300,622666720,1895,1895,1895,1895,80
20231214,133200,622515120,1894,1895,1895,1894,2680
20231214,133100,617439055,1895,1895,1895,1895,50
20231214,133000,617344305,1895,1896,1896,1895,1910
20231214,132900,613724704,1896,1896,1896,1896,36
20231214,132800,613656448,1895,1895,1895,1895,0
20231214,132700,613656448,1895,1895,1895,1895,0
20231214,132600,613656448,1895,1895,1895,1895,68
20231214,132500,613527588,1895,1896,1896,1895,111
20231214,132400,613317223,1896,1896,1896,1896,67
20231214,132300,613190191,1896,1896,1896,1896,0
20231214,132200,613190191,1896,1895,1896,1895,2083
20231214,132100,609242406,1896,1896,1896,1896,211
20231214,132000,608842350,1895,1895,1895,1895,5630
20231214,131900,598173500,1895,1895,1895,1895,100
20231214,131800,597984000,1895,1895,1895,1895,206
20231214,131700,597593630,1895,1895,1895,1895,13
20231214,131600,597568995,1895,1894,1895,1894,111
20231214,131500,597358651,1895,1896,1896,1895,1918
20231214,131400,593724039,1895,1895,1895,1895,4
20231214,131300,593716459,1895,1895,1895,1895,124
20231214,131200,593481479,1895,1895,1895,1895,1100
20231214,131100,591396979,1896,1896,1896,1896,0
20231214,131000,591396979,1896,1896,1896,1896,2
20231214,130900,591393187,1896,1896,1896,1896,1
20231214,130800,591391291,1894,1895,1895,1894,990
20231214,130700,589515484,1896,1896,1896,1896,201
20231214,130600,589134388,1896,1896,1896,1896,216
20231214,130500,588724852,1896,1897,1897,1896,28
20231214,130400,588671747,1897,1897,1897,1897,1
20231214,130300,588669850,1897,1897,1897,1897,135
20231214,130200,588413755,1897,1897,1897,1897,16
20231214,130100,588383403,1897,1897,1897,1897,0
20231214,130000,588383403,1897,1897,1897,1897,142
20231214,125900,588114029,1897,1897,1897,1897,0
20231214,125800,588114029,1897,1897,1897,1895,150
20231214,125700,587829775,1895,1895,1895,1895,1
20231214,125600,587827880,1894,1894,1894,1894,0
20231214,125500,587827880,1894,1894,1894,1893,316
20231214,125400,587229437,1894,1894,1894,1894,0
20231214,125300,587229437,1894,1897,1897,1894,131
20231214,125200,586981015,1897,1894,1897,1894,109
20231214,125100,586774257,1894,1894,1894,1894,0
20231214,125000,586774257,1894,1894,1894,1894,15677
20231214,124900,557082019,1895,1895,1895,1895,312
20231214,124800,556490779,1895,1896,1896,1894,1142
20231214,124700,554325941,1895,1895,1895,1895,0
20231214,124600,554325941,1895,1895,1895,1895,82
20231214,124500,554170551,1896,1896,1896,1896,10
20231214,124400,554151591,1896,1894,1896,1894,65
20231214,124300,554028431,1894,1895,1895,1894,750
20231214,124200,552607893,1896,1896,1896,1896,20
20231214,124100,552569973,1896,1896,1896,1896,202
20231214,124000,552186981,1895,1895,1895,1895,312
20231214,123900,551595741,1895,1895,1896,1895,170
20231214,123800,551273441,1896,1894,1896,1894,22
20231214,123700,551231769,1894,1894,1894,1894,530
20231214,123600,550227949,1894,1896,1896,1894,9370
20231214,123500,532475481,1896,1896,1896,1896,51
20231214,123400,532378785,1896,1897,1897,1896,394
20231214,123300,531631661,1896,1897,1897,1896,3430
20231214,123200,525125238,1896,1896,1896,1896,553
20231214,123100,524076750,1896,1896,1896,1896,1068
20231214,123000,522051822,1896,1896,1896,1895,1216
20231214,122900,519747292,1896,1896,1896,1896,684
20231214,122800,518450428,1896,1896,1896,1896,1461
20231214,122700,515680372,1896,1896,1896,1896,0
20231214,122600,515680372,1896,1896,1896,1896,0
20231214,122500,515680372,1896,1896,1896,1896,0
20231214,122400,515680372,1896,1896,1896,1896,0
20231214,122300,515680372,1896,1896,1896,1896,0
20231214,122200,515680372,1896,1897,1897,1896,305
20231214,122100,515101814,1896,1896,1896,1896,0
20231214,122000,515101814,1896,1896,1896,1896,290
20231214,121900,514551974,1896,1896,1896,1896,379
20231214,121800,513833390,1896,1896,1896,1896,206
20231214,121700,513442814,1896,1896,1896,1896,200
20231214,121600,513063614,1896,1896,1896,1896,68
20231214,121500,512934686,1896,1896,1896,1896,999
20231214,121400,511040582,1896,1896,1896,1896,310
20231214,121300,510452822,1896,1896,1896,1896,20
20231214,121200,510414902,1896,1897,1897,1896,117
20231214,121100,510193023,1897,1897,1897,1897,460
20231214,121000,509320403,1897,1897,1897,1897,500
20231214,120900,508371903,1897,1897,1898,1897,137
20231214,120800,508112013,1897,1897,1897,1897,400
20231214,120700,507353213,1897,1897,1897,1897,18
20231214,120600,507319067,1896,1896,1896,1896,621
20231214,120500,506141651,1897,1897,1897,1897,779
20231214,120400,504663888,1897,1898,1898,1897,927
20231214,120300,502904867,1898,1898,1898,1898,11
20231214,120200,502883989,1897,1898,1898,1897,757
20231214,120100,501447940,1898,1898,1898,1898,303
20231214,120000,500872846,1898,1898,1898,1898,967
20231214,115900,499037480,1898,1898,1898,1898,1
20231214,115800,499035582,1898,1898,1898,1898,200
20231214,115700,498655982,1898,1898,1898,1898,0
20231214,115600,498655982,1898,1897,1898,1897,110
20231214,115500,498447302,1897,1897,1897,1897,82
20231214,115400,498291748,1897,1898,1898,1897,13
20231214,115300,498267084,1897,1898,1898,1897,11
20231214,115200,498246208,1896,1897,1897,1896,278
20231214,115100,497718860,1896,1896,1896,1896,24
20231214,115000,497673356,1896,1896,1896,1895,550
20231214,114900,496630713,1896,1896,1896,1896,97
20231214,114800,496446801,1896,1896,1896,1896,5
20231214,114700,496437321,1895,1896,1896,1895,2126
20231214,114600,492407839,1896,1897,1897,1896,205
20231214,114500,492019067,1898,1898,1898,1898,0
20231214,114400,492019067,1898,1898,1898,1898,10
20231214,114300,492000087,1898,1898,1898,1898,2
20231214,114200,491996291,1898,1898,1898,1898,10
20231214,114100,491977311,1897,1897,1897,1897,55
20231214,114000,491872976,1897,1897,1897,1897,150
20231214,113900,491588426,1897,1897,1897,1896,1357
20231214,113800,489014687,1898,1898,1898,1898,100
20231214,113700,488824887,1898,1898,1898,1898,1054
20231214,113600,486824395,1898,1898,1898,1898,2
20231214,113500,486820599,1898,1897,1898,1897,119
20231214,113400,486594747,1897,1897,1897,1897,133
20231214,113300,486342446,1897,1896,1897,1896,4
20231214,113200,486334859,1897,1897,1897,1897,10
20231214,113100,486315889,1898,1896,1898,1896,3313
20231214,113000,480029495,1895,1895,1896,1895,2251
20231214,112900,475763700,1896,1897,1897,1896,738
20231214,112800,474364432,1897,1897,1897,1897,2
20231214,112700,474360638,1897,1897,1897,1897,0
20231214,112600,474360638,1897,1897,1897,1897,582
20231214,112500,473256584,1897,1897,1897,1897,175
20231214,112400,472924609,1897,1897,1897,1897,103
20231214,112300,472729218,1898,1898,1898,1898,14
20231214,112200,472702646,1897,1896,1897,1896,256
20231214,112100,472217055,1896,1896,1896,1896,29
20231214,112000,472162071,1896,1896,1896,1896,50
20231214,111900,472067271,1896,1896,1896,1896,121
20231214,111800,471837855,1895,1896,1896,1895,503
20231214,111700,470884567,1895,1895,1895,1895,0
20231214,111600,470884567,1895,1895,1896,1895,1166
20231214,111500,468674847,1895,1895,1895,1895,30
20231214,111400,468617997,1895,1895,1895,1895,0
20231214,111300,468617997,1895,1895,1895,1895,837
20231214,111200,467031882,1895,1895,1895,1895,288
20231214,111100,466486122,1895,1895,1895,1895,10
20231214,111000,466467172,1895,1895,1895,1895,200
20231214,110900,466088172,1895,1895,1895,1894,600
20231214,110800,464951522,1895,1894,1895,1894,1005
20231214,110700,463048047,1894,1895,1895,1894,538
20231214,110600,462028835,1894,1895,1895,1894,264
20231214,110500,461528605,1895,1894,1895,1894,1704
20231214,110400,458301228,1895,1895,1895,1895,740
20231214,110300,456898928,1895,1898,1898,1895,460
20231214,110200,456026628,1898,1898,1898,1898,1
20231214,110100,456024730,1898,1895,1898,1894,1070
20231214,110000,453997500,1895,1895,1895,1895,662
20231214,105900,452743010,1895,1897,1897,1895,3499
20231214,105800,446112374,1898,1898,1898,1898,10
20231214,105700,446093394,1896,1896,1896,1896,19
20231214,105600,446057370,1896,1896,1896,1896,713
20231214,105500,444705522,1895,1895,1895,1895,210
20231214,105400,444307572,1896,1896,1896,1896,104
20231214,105300,444110388,1895,1896,1896,1895,940
20231214,105200,442328397,1896,1897,1897,1896,226
20231214,105100,441899892,1897,1897,1897,1897,2
20231214,105000,441896098,1896,1895,1897,1895,894
20231214,104900,440201749,1896,1898,1898,1896,17
20231214,104800,440169497,1895,1895,1895,1895,3513
20231214,104700,433512362,1895,1897,1897,1895,2240
20231214,104600,429267381,1897,1898,1898,1897,5
20231214,104500,429257892,1898,1898,1898,1898,54
20231214,104400,429155400,1899,1899,1899,1899,0
20231214,104300,429155400,1899,1899,1899,1895,63
20231214,104200,429035956,1895,1899,1899,1895,111
20231214,104100,428825542,1899,1899,1899,1899,1587
20231214,104000,425811829,1899,1898,1899,1896,4853
20231214,103900,416601983,1898,1898,1898,1898,100
20231214,103800,416412183,1896,1897,1898,1896,251
20231214,103700,415936166,1896,1896,1896,1896,23
20231214,103600,415892558,1898,1898,1898,1898,173
20231214,103500,415564204,1896,1896,1896,1896,0
20231214,103400,415564204,1896,1898,1898,1896,202
20231214,103300,415180854,1898,1897,1898,1896,9109
20231214,103200,397910172,1896,1896,1896,1896,942
20231214,103100,396124140,1896,1897,1897,1896,2701
20231214,103000,391002844,1896,1896,1896,1896,2442
20231214,102900,386372812,1896,1895,1896,1895,503
20231214,102800,385419624,1894,1894,1894,1894,353
20231214,102700,384751042,1894,1895,1895,1894,4905
20231214,102600,375459615,1896,1896,1896,1896,291
20231214,102500,374907879,1896,1896,1896,1896,50
20231214,102400,374813079,1896,1897,1897,1896,101
20231214,102300,374621579,1896,1896,1896,1896,3
20231214,102200,374615891,1899,1896,1899,1896,71
20231214,102100,374481221,1896,1896,1896,1896,243
20231214,102000,374020493,1895,1895,1895,1895,7181
20231214,101900,360412498,1894,1895,1895,1894,344
20231214,101800,359760852,1894,1894,1895,1894,311
20231214,101700,359171718,1894,1894,1894,1894,4376
20231214,101600,350883574,1894,1894,1894,1894,497
20231214,101500,349942256,1894,1894,1894,1893,848
20231214,101400,348336710,1893,1893,1894,1893,435
20231214,101300,347513002,1892,1894,1894,1892,11051
20231214,101200,326594459,1894,1895,1895,1894,126
20231214,101100,326355714,1895,1894,1895,1894,2045
20231214,101000,322482459,1894,1894,1895,1894,7936
20231214,100900,307450143,1894,1894,1895,1894,1015
20231214,100800,305527142,1895,1895,1896,1895,7048
20231214,100700,292171181,1896,1896,1896,1895,1057
20231214,100600,290167119,1895,1895,1896,1894,2101
20231214,100500,286186603,1894,1895,1897,1894,2552
20231214,100400,281353030,1895,1898,1898,1894,11450
20231214,100300,259645290,1898,1900,1900,1898,305
20231214,100200,259066190,1897,1900,1900,1897,13705
20231214,100100,233052913,1900,1898,1900,1898,312
20231214,100000,232460715,1900,1900,1900,1900,0
20231214,095900,232460715,1900,1898,1900,1898,588
20231214,095800,231344681,1898,1900,1900,1898,996
20231214,095700,229453907,1900,1899,1901,1899,15312
20231214,095600,200371115,1900,1900,1900,1900,1030
20231214,095500,198414115,1900,1900,1900,1900,418
20231214,095400,197619915,1900,1899,1900,1899,1019
20231214,095300,195684354,1900,1900,1900,1900,120
20231214,095200,195456354,1900,1900,1901,1900,4282
20231214,095100,187320549,1900,1900,1900,1900,1500
20231214,095000,184470549,1901,1901,1901,1900,662
20231214,094900,183212343,1900,1901,1901,1900,601
20231214,094800,182070413,1901,1901,1901,1900,6146
20231214,094700,170392652,1901,1901,1901,1900,3198
20231214,094600,164315300,1901,1901,1901,1901,263
20231214,094500,163815337,1901,1901,1901,1900,8130
20231214,094400,148360263,1901,1901,1901,1901,55
20231214,094300,148255708,1901,1900,1901,1900,322
20231214,094200,147643780,1900,1900,1900,1900,328
20231214,094100,147020580,1901,1900,1901,1900,845
20231214,094000,145415075,1900,1901,1901,1900,12
20231214,093900,145392269,1901,1901,1901,1901,10
20231214,093800,145373259,1901,1901,1901,1901,32
20231214,093700,145312427,1900,1900,1901,1900,6446
20231214,093600,133065018,1899,1899,1900,1899,4782
20231214,093500,123983920,1899,1900,1900,1899,1373
20231214,093400,121376543,1899,1900,1900,1899,4305
20231214,093300,113199725,1900,1900,1900,1899,11546
20231214,093200,91262586,1901,1901,1901,1900,75
20231214,093100,91120012,1901,1901,1902,1901,127
20231214,093000,90878572,1902,1902,1902,1901,373
20231214,092900,90169478,1901,1902,1902,1901,1016
20231214,092800,88238052,1902,1901,1902,1901,299
20231214,092700,87669607,1902,1902,1902,1901,163
20231214,092600,87359582,1901,1901,1902,1901,342
20231214,092500,86709434,1901,1901,1902,1900,925
20231214,092400,84951784,1900,1901,1901,1900,1137
20231214,092300,82790991,1902,1901,1902,1901,2547
20231214,092200,77948937,1901,1902,1902,1901,146
20231214,092100,77671250,1902,1902,1902,1902,2101
20231214,092000,73675148,1902,1902,1906,1902,338
20231214,091900,73031796,1908,1901,1908,1901,5028
20231214,091800,63450612,1901,1902,1902,1901,473
20231214,091700,62551425,1901,1901,1901,1901,600
20231214,091600,61410825,1904,1901,1904,1901,531
20231214,091500,60401115,1901,1901,1901,1901,127
20231214,091400,60159688,1901,1901,1904,1901,65
20231214,091300,60036120,1901,1903,1904,1901,800
20231214,091200,58513317,1901,1901,1901,1901,169
20231214,091100,58192048,1901,1901,1901,1901,280
20231214,091000,57659768,1901,1902,1902,1900,6672
20231214,090900,44976326,1902,1902,1903,1901,186
20231214,090800,44622606,1902,1901,1903,1901,5907
20231214,090700,33384122,1901,1901,1901,1901,680
20231214,090600,32091442,1901,1902,1902,1901,3441
20231214,090500,25550071,1902,1901,1903,1901,1884
20231214,090400,21967582,1902,1903,1903,1902,2344
20231214,090300,17508925,1903,1903,1903,1903,1058
20231214,090200,15495551,1904,1903,1904,1903,894
20231214,090100,13793404,1904,1902,1904,1902,324
20231214,090000,13177056,1902,1902,1902,1902,6928