KissMeData/088910/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200300,75995732,1942,1942,1942,1942,469
20241202,200200,75995732,1942,1942,1942,1942,0
20241202,200100,75995732,1942,1942,1942,1942,0
20241202,200000,75995732,1942,1942,1942,1942,0
20241202,195900,75995732,1942,1942,1942,1942,0
20241202,195800,75995732,1942,1942,1942,1942,0
20241202,195700,75995732,1942,1942,1942,1942,0
20241202,195600,75995732,1942,1942,1942,1942,0
20241202,195500,75995732,1942,1942,1942,1942,0
20241202,195400,75995732,1942,1942,1942,1942,0
20241202,195300,75995732,1942,1942,1942,1942,0
20241202,195200,75995732,1942,1942,1942,1942,0
20241202,195100,75995732,1942,1942,1942,1942,0
20241202,195000,75995732,1942,1942,1942,1942,0
20241202,194900,75995732,1942,1942,1942,1942,0
20241202,194800,75995732,1942,1942,1942,1942,0
20241202,194700,75995732,1942,1942,1942,1942,0
20241202,194600,75995732,1942,1942,1942,1942,0
20241202,194500,75995732,1942,1942,1942,1942,0
20241202,194400,75995732,1942,1942,1942,1942,0
20241202,194300,75995732,1942,1942,1942,1942,0
20241202,194200,75995732,1942,1942,1942,1942,0
20241202,194100,75995732,1942,1942,1942,1942,0
20241202,194000,75995732,1942,1942,1942,1942,0
20241202,193900,75995732,1942,1942,1942,1942,0
20241202,193800,75995732,1942,1942,1942,1942,0
20241202,193700,75995732,1942,1942,1942,1942,0
20241202,193600,75995732,1942,1942,1942,1942,0
20241202,193500,75995732,1942,1942,1942,1942,0
20241202,193400,75995732,1942,1942,1942,1942,0
20241202,193300,75995732,1942,1942,1942,1942,469
20241202,193200,75995732,1942,1942,1942,1942,0
20241202,193100,75995732,1942,1942,1942,1942,0
20241202,193000,75995732,1942,1942,1942,1942,0
20241202,192900,75995732,1942,1942,1942,1942,0
20241202,192800,75995732,1942,1942,1942,1942,0
20241202,192700,75995732,1942,1942,1942,1942,0
20241202,192600,75995732,1942,1942,1942,1942,0
20241202,192500,75995732,1942,1942,1942,1942,0
20241202,192400,75995732,1942,1942,1942,1942,0
20241202,192300,75995732,1942,1942,1942,1942,0
20241202,192200,75995732,1942,1942,1942,1942,0
20241202,192100,75995732,1942,1942,1942,1942,0
20241202,192000,75995732,1942,1942,1942,1942,0
20241202,191900,75995732,1942,1942,1942,1942,0
20241202,191800,75995732,1942,1942,1942,1942,0
20241202,191700,75995732,1942,1942,1942,1942,0
20241202,191600,75995732,1942,1942,1942,1942,0
20241202,191500,75995732,1942,1942,1942,1942,0
20241202,191400,75995732,1942,1942,1942,1942,0
20241202,191300,75995732,1942,1942,1942,1942,0
20241202,191200,75995732,1942,1942,1942,1942,0
20241202,191100,75995732,1942,1942,1942,1942,0
20241202,191000,75995732,1942,1942,1942,1942,0
20241202,190900,75995732,1942,1942,1942,1942,0
20241202,190800,75995732,1942,1942,1942,1942,0
20241202,190700,75995732,1942,1942,1942,1942,0
20241202,190600,75995732,1942,1942,1942,1942,0
20241202,190500,75995732,1942,1942,1942,1942,0
20241202,190400,75995732,1942,1942,1942,1942,0
20241202,190300,75995732,1942,1942,1942,1942,469
20241202,190200,75995732,1942,1942,1942,1942,0
20241202,190100,75995732,1942,1942,1942,1942,0
20241202,190000,75995732,1942,1942,1942,1942,0
20241202,185900,75995732,1942,1942,1942,1942,0
20241202,185800,75995732,1942,1942,1942,1942,0
20241202,185700,75995732,1942,1942,1942,1942,0
20241202,185600,75995732,1942,1942,1942,1942,0
20241202,185500,75995732,1942,1942,1942,1942,0
20241202,185400,75995732,1942,1942,1942,1942,0
20241202,185300,75995732,1942,1942,1942,1942,0
20241202,185200,75995732,1942,1942,1942,1942,0
20241202,185100,75995732,1942,1942,1942,1942,0
20241202,185000,75995732,1942,1942,1942,1942,0
20241202,184900,75995732,1942,1942,1942,1942,0
20241202,184800,75995732,1942,1942,1942,1942,0
20241202,184700,75995732,1942,1942,1942,1942,0
20241202,184600,75995732,1942,1942,1942,1942,0
20241202,184500,75995732,1942,1942,1942,1942,0
20241202,184400,75995732,1942,1942,1942,1942,0
20241202,184300,75995732,1942,1942,1942,1942,0
20241202,184200,75995732,1942,1942,1942,1942,0
20241202,184100,75995732,1942,1942,1942,1942,0
20241202,184000,75995732,1942,1942,1942,1942,0
20241202,183900,75995732,1942,1942,1942,1942,0
20241202,183800,75995732,1942,1942,1942,1942,0
20241202,183700,75995732,1942,1942,1942,1942,0
20241202,183600,75995732,1942,1942,1942,1942,0
20241202,183500,75995732,1942,1942,1942,1942,0
20241202,183400,75995732,1942,1942,1942,1942,0
20241202,183300,75995732,1942,1942,1942,1942,469
20241202,183200,75995732,1942,1942,1942,1942,0
20241202,183100,75995732,1942,1942,1942,1942,0
20241202,183000,75995732,1942,1942,1942,1942,0
20241202,182900,75995732,1942,1942,1942,1942,0
20241202,182800,75995732,1942,1942,1942,1942,0
20241202,182700,75995732,1942,1942,1942,1942,0
20241202,182600,75995732,1942,1942,1942,1942,0
20241202,182500,75995732,1942,1942,1942,1942,0
20241202,182400,75995732,1942,1942,1942,1942,0
20241202,182300,75995732,1942,1942,1942,1942,0
20241202,182200,75995732,1942,1942,1942,1942,0
20241202,182100,75995732,1942,1942,1942,1942,0
20241202,182000,75995732,1942,1942,1942,1942,0
20241202,181900,75995732,1942,1942,1942,1942,0
20241202,181800,75995732,1942,1942,1942,1942,0
20241202,181700,75995732,1942,1942,1942,1942,0
20241202,181600,75995732,1942,1942,1942,1942,0
20241202,181500,75995732,1942,1942,1942,1942,0
20241202,181400,75995732,1942,1942,1942,1942,0
20241202,181300,75995732,1942,1942,1942,1942,0
20241202,181200,75995732,1942,1942,1942,1942,0
20241202,181100,75995732,1942,1942,1942,1942,0
20241202,181000,75995732,1942,1942,1942,1942,0
20241202,180900,75995732,1942,1942,1942,1942,0
20241202,180800,75995732,1942,1942,1942,1942,0
20241202,180700,75995732,1942,1942,1942,1942,0
20241202,180600,75995732,1942,1942,1942,1942,0
20241202,180500,75995732,1942,1942,1942,1942,0
20241202,180400,75995732,1942,1942,1942,1942,0
20241202,180300,75995732,1942,1942,1942,1942,469
20241202,180200,75995732,1942,1942,1942,1942,0
20241202,180100,75995732,1942,1942,1942,1942,0
20241202,180000,75995732,1942,1942,1942,1942,0
20241202,175900,75995732,1942,1942,1942,1942,0
20241202,175800,75995732,1942,1942,1942,1942,0
20241202,175700,75995732,1942,1942,1942,1942,0
20241202,175600,75995732,1942,1942,1942,1942,0
20241202,175500,75995732,1942,1942,1942,1942,0
20241202,175400,75995732,1942,1942,1942,1942,0
20241202,175300,75995732,1942,1942,1942,1942,0
20241202,175200,75995732,1942,1942,1942,1942,0
20241202,175100,75995732,1942,1942,1942,1942,0
20241202,175000,75995732,1942,1942,1942,1942,0
20241202,174900,75995732,1942,1942,1942,1942,0
20241202,174800,75995732,1942,1942,1942,1942,0
20241202,174700,75995732,1942,1942,1942,1942,0
20241202,174600,75995732,1942,1942,1942,1942,0
20241202,174500,75995732,1942,1942,1942,1942,0
20241202,174400,75995732,1942,1942,1942,1942,0
20241202,174300,75995732,1942,1942,1942,1942,0
20241202,174200,75995732,1942,1942,1942,1942,0
20241202,174100,75995732,1942,1942,1942,1942,0
20241202,174000,75995732,1942,1942,1942,1942,0
20241202,173900,75995732,1942,1942,1942,1942,0
20241202,173800,75995732,1942,1942,1942,1942,0
20241202,173700,75995732,1942,1942,1942,1942,0
20241202,173600,75995732,1942,1942,1942,1942,0
20241202,173500,75995732,1942,1942,1942,1942,0
20241202,173400,75995732,1942,1942,1942,1942,0
20241202,173300,75995732,1942,1942,1942,1942,469
20241202,173200,75995732,1942,1942,1942,1942,0
20241202,173100,75995732,1942,1942,1942,1942,0
20241202,173000,75995732,1942,1942,1942,1942,0
20241202,172900,75995732,1942,1942,1942,1942,0
20241202,172800,75995732,1942,1942,1942,1942,0
20241202,172700,75995732,1942,1942,1942,1942,0
20241202,172600,75995732,1942,1942,1942,1942,0
20241202,172500,75995732,1942,1942,1942,1942,0
20241202,172400,75995732,1942,1942,1942,1942,0
20241202,172300,75995732,1942,1942,1942,1942,0
20241202,172200,75995732,1942,1942,1942,1942,0
20241202,172100,75995732,1942,1942,1942,1942,0
20241202,172000,75995732,1942,1942,1942,1942,0
20241202,171900,75995732,1942,1942,1942,1942,0
20241202,171800,75995732,1942,1942,1942,1942,0
20241202,171700,75995732,1942,1942,1942,1942,0
20241202,171600,75995732,1942,1942,1942,1942,0
20241202,171500,75995732,1942,1942,1942,1942,0
20241202,171400,75995732,1942,1942,1942,1942,0
20241202,171300,75995732,1942,1942,1942,1942,0
20241202,171200,75995732,1942,1942,1942,1942,0
20241202,171100,75995732,1942,1942,1942,1942,0
20241202,171000,75995732,1942,1942,1942,1942,0
20241202,170900,75995732,1942,1942,1942,1942,0
20241202,170800,75995732,1942,1942,1942,1942,0
20241202,170700,75995732,1942,1942,1942,1942,0
20241202,170600,75995732,1942,1942,1942,1942,0
20241202,170500,75995732,1942,1942,1942,1942,0
20241202,170400,75995732,1942,1942,1942,1942,0
20241202,170300,75995732,1942,1942,1942,1942,469
20241202,170200,75995732,1942,1942,1942,1942,0
20241202,170100,75995732,1942,1942,1942,1942,0
20241202,170000,75995732,1942,1942,1942,1942,0
20241202,165900,75995732,1942,1942,1942,1942,0
20241202,165800,75995732,1942,1942,1942,1942,0
20241202,165700,75995732,1942,1942,1942,1942,0
20241202,165600,75995732,1942,1942,1942,1942,0
20241202,165500,75995732,1942,1942,1942,1942,0
20241202,165400,75995732,1942,1942,1942,1942,0
20241202,165300,75995732,1942,1942,1942,1942,0
20241202,165200,75995732,1942,1942,1942,1942,0
20241202,165100,75995732,1942,1942,1942,1942,0
20241202,165000,75995732,1942,1942,1942,1942,0
20241202,164900,75995732,1942,1942,1942,1942,0
20241202,164800,75995732,1942,1942,1942,1942,0
20241202,164700,75995732,1942,1942,1942,1942,0
20241202,164600,75995732,1942,1942,1942,1942,0
20241202,164500,75995732,1942,1942,1942,1942,0
20241202,164400,75995732,1942,1942,1942,1942,0
20241202,164300,75995732,1942,1942,1942,1942,0
20241202,164200,75995732,1942,1942,1942,1942,0
20241202,164100,75995732,1942,1942,1942,1942,0
20241202,164000,75995732,1942,1942,1942,1942,0
20241202,163900,75995732,1942,1942,1942,1942,0
20241202,163800,75995732,1942,1942,1942,1942,0
20241202,163700,75995732,1942,1942,1942,1942,0
20241202,163600,75995732,1942,1942,1942,1942,0
20241202,163500,75995732,1942,1942,1942,1942,0
20241202,163400,75995732,1942,1942,1942,1942,0
20241202,163300,75995732,1942,1942,1942,1942,469
20241202,163200,75995732,1942,1942,1942,1942,0
20241202,163100,75995732,1942,1942,1942,1942,0
20241202,163000,75995732,1942,1942,1942,1942,0
20241202,162900,75995732,1942,1942,1942,1942,0
20241202,162800,75995732,1942,1942,1942,1942,0
20241202,162700,75995732,1942,1942,1942,1942,0
20241202,162600,75995732,1942,1942,1942,1942,0
20241202,162500,75995732,1942,1942,1942,1942,0
20241202,162400,75995732,1942,1942,1942,1942,0
20241202,162300,75995732,1942,1942,1942,1942,0
20241202,162200,75995732,1942,1942,1942,1942,0
20241202,162100,75995732,1942,1942,1942,1942,0
20241202,162000,75995732,1942,1942,1942,1942,0
20241202,161900,75995732,1942,1942,1942,1942,0
20241202,161800,75995732,1942,1942,1942,1942,0
20241202,161700,75995732,1942,1942,1942,1942,0
20241202,161600,75995732,1942,1942,1942,1942,0
20241202,161500,75995732,1942,1942,1942,1942,0
20241202,161400,75995732,1942,1942,1942,1942,0
20241202,161300,75995732,1942,1942,1942,1942,0
20241202,161200,75995732,1942,1942,1942,1942,0
20241202,161100,75995732,1942,1942,1942,1942,0
20241202,161000,75995732,1942,1942,1942,1942,0
20241202,160900,75995732,1942,1942,1942,1942,0
20241202,160800,75995732,1942,1942,1942,1942,0
20241202,160700,75995732,1942,1942,1942,1942,0
20241202,160600,75995732,1942,1942,1942,1942,0
20241202,160500,75995732,1942,1942,1942,1942,0
20241202,160400,75995732,1942,1942,1942,1942,0
20241202,160300,75995732,1942,1942,1942,1942,469
20241202,160200,75995732,1942,1942,1942,1942,0
20241202,160100,75995732,1942,1942,1942,1942,0
20241202,160000,75995732,1942,1942,1942,1942,0
20241202,155900,75995732,1942,1942,1942,1942,0
20241202,155800,75995732,1942,1942,1942,1942,0
20241202,155700,75995732,1942,1942,1942,1942,0
20241202,155600,75995732,1942,1942,1942,1942,0
20241202,155500,75995732,1942,1942,1942,1942,0
20241202,155400,75995732,1942,1942,1942,1942,0
20241202,155300,75995732,1942,1942,1942,1942,0
20241202,155200,75995732,1942,1942,1942,1942,0
20241202,155100,75995732,1942,1942,1942,1942,0
20241202,155000,75995732,1942,1942,1942,1942,0
20241202,154900,75995732,1942,1942,1942,1942,0
20241202,154800,75995732,1942,1942,1942,1942,0
20241202,154700,75995732,1942,1942,1942,1942,0
20241202,154600,75995732,1942,1942,1942,1942,0
20241202,154500,75995732,1942,1942,1942,1942,0
20241202,154400,75995732,1942,1942,1942,1942,0
20241202,154300,75995732,1942,1942,1942,1942,0
20241202,154200,75995732,1942,1942,1942,1942,0
20241202,154100,75995732,1942,1942,1942,1942,0
20241202,154000,75995732,1942,1942,1942,1942,0
20241202,153900,75995732,1942,1942,1942,1942,0
20241202,153800,75995732,1942,1942,1942,1942,0
20241202,153700,75995732,1942,1942,1942,1942,0
20241202,153600,75995732,1942,1942,1942,1942,0
20241202,153500,75995732,1942,1942,1942,1942,0
20241202,153400,75995732,1942,1942,1942,1942,0
20241202,153300,75995732,1942,1942,1942,1942,469
20241202,153200,75995732,1942,1942,1942,1942,0
20241202,153100,75995732,1942,1942,1942,1942,0
20241202,153000,75995732,1942,1942,1942,1942,469
20241202,152900,75084934,1942,1942,1942,1942,0
20241202,152800,75084934,1942,1942,1942,1942,0
20241202,152700,75084934,1942,1942,1942,1942,0
20241202,152600,75084934,1942,1942,1942,1942,0
20241202,152500,75084934,1942,1942,1942,1942,0
20241202,152400,75084934,1942,1942,1942,1942,0
20241202,152300,75084934,1942,1942,1942,1942,0
20241202,152200,75084934,1942,1942,1942,1942,0
20241202,152100,75084934,1942,1942,1942,1942,0
20241202,152000,75084934,1942,1942,1942,1942,0
20241202,151900,75084934,1942,1942,1942,1942,0
20241202,151800,75084934,1942,1940,1942,1940,100
20241202,151700,74890800,1940,1940,1940,1940,0
20241202,151600,74890800,1940,1940,1940,1940,0
20241202,151500,74890800,1940,1940,1940,1940,121
20241202,151400,74656060,1940,1940,1940,1940,0
20241202,151300,74656060,1940,1940,1940,1940,0
20241202,151200,74656060,1940,1940,1940,1940,0
20241202,151100,74656060,1940,1940,1940,1940,179
20241202,151000,74308800,1940,1940,1940,1940,0
20241202,150900,74308800,1940,1940,1940,1940,15
20241202,150800,74279700,1940,1940,1940,1940,20
20241202,150700,74240900,1941,1941,1941,1941,0
20241202,150600,74240900,1941,1941,1941,1941,34
20241202,150500,74174906,1942,1942,1942,1942,0
20241202,150400,74174906,1942,1942,1942,1942,0
20241202,150300,74174906,1942,1942,1942,1942,0
20241202,150200,74174906,1942,1947,1947,1942,6
20241202,150100,74163249,1940,1940,1940,1940,16
20241202,150000,74132209,1940,1940,1940,1940,0
20241202,145900,74132209,1940,1940,1940,1940,0
20241202,145800,74132209,1940,1940,1940,1940,0
20241202,145700,74132209,1940,1940,1940,1940,1000
20241202,145600,72192209,1939,1939,1939,1939,1
20241202,145500,72190270,1939,1939,1939,1939,0
20241202,145400,72190270,1939,1939,1939,1939,0
20241202,145300,72190270,1939,1939,1939,1939,0
20241202,145200,72190270,1939,1939,1939,1939,0
20241202,145100,72190270,1939,1939,1939,1939,0
20241202,145000,72190270,1939,1939,1939,1939,0
20241202,144900,72190270,1939,1940,1940,1939,1271
20241202,144800,69725546,1950,1950,1950,1950,0
20241202,144700,69725546,1950,1950,1950,1950,0
20241202,144600,69725546,1950,1941,1950,1941,12
20241202,144500,69702176,1940,1937,1940,1937,259
20241202,144400,69199739,1940,1942,1954,1940,5
20241202,144300,69190007,1954,1954,1954,1954,0
20241202,144200,69190007,1954,1954,1954,1954,0
20241202,144100,69190007,1954,1939,1954,1939,270
20241202,144000,68662442,1954,1954,1954,1954,0
20241202,143900,68662442,1954,1954,1954,1954,0
20241202,143800,68662442,1954,1940,1954,1940,3
20241202,143700,68656596,1951,1951,1951,1951,0
20241202,143600,68656596,1951,1951,1951,1951,0
20241202,143500,68656596,1951,1951,1951,1951,0
20241202,143400,68656596,1951,1951,1951,1951,2
20241202,143300,68652694,1953,1953,1953,1953,2
20241202,143200,68648788,1946,1939,1946,1939,7
20241202,143100,68635186,1946,1946,1946,1946,0
20241202,143000,68635186,1946,1946,1946,1946,15
20241202,142900,68605996,1953,1953,1953,1953,0
20241202,142800,68605996,1953,1953,1953,1953,12
20241202,142700,68582560,1953,1938,1953,1938,4248
20241202,142600,60341845,1938,1938,1938,1938,0
20241202,142500,60341845,1938,1934,1938,1934,245
20241202,142400,59867752,1935,1935,1935,1935,0
20241202,142300,59867752,1935,1935,1935,1935,0
20241202,142200,59867752,1935,1935,1935,1935,0
20241202,142100,59867752,1935,1935,1935,1935,0
20241202,142000,59867752,1935,1933,1935,1933,101
20241202,141900,59672319,1935,1933,1935,1933,101
20241202,141800,59476886,1935,1935,1935,1935,0
20241202,141700,59476886,1935,1935,1935,1935,0
20241202,141600,59476886,1935,1935,1935,1935,0
20241202,141500,59476886,1935,1935,1935,1935,0
20241202,141400,59476886,1935,1935,1935,1935,0
20241202,141300,59476886,1935,1935,1935,1935,0
20241202,141200,59476886,1935,1935,1935,1935,0
20241202,141100,59476886,1935,1935,1935,1935,0
20241202,141000,59476886,1935,1935,1935,1935,0
20241202,140900,59476886,1935,1933,1935,1933,2
20241202,140800,59473018,1935,1935,1935,1935,0
20241202,140700,59473018,1935,1935,1935,1935,0
20241202,140600,59473018,1935,1935,1935,1935,0
20241202,140500,59473018,1935,1935,1935,1935,0
20241202,140400,59473018,1935,1935,1935,1935,0
20241202,140300,59473018,1935,1935,1935,1935,0
20241202,140200,59473018,1935,1935,1935,1935,0
20241202,140100,59473018,1935,1935,1935,1935,0
20241202,140000,59473018,1935,1933,1935,1933,55
20241202,135900,59366599,1935,1935,1935,1935,0
20241202,135800,59366599,1935,1935,1935,1935,0
20241202,135700,59366599,1935,1935,1935,1935,0
20241202,135600,59366599,1935,1935,1935,1935,0
20241202,135500,59366599,1935,1935,1935,1935,0
20241202,135400,59366599,1935,1935,1935,1935,1
20241202,135300,59364664,1935,1935,1935,1935,0
20241202,135200,59364664,1935,1935,1935,1935,0
20241202,135100,59364664,1935,1935,1935,1935,20
20241202,135000,59325964,1935,1929,1935,1929,118
20241202,134900,59098221,1930,1929,1930,1929,8
20241202,134800,59082785,1930,1929,1930,1929,6
20241202,134700,59071208,1930,1930,1930,1929,3
20241202,134600,59065419,1929,1929,1930,1929,11
20241202,134500,59044195,1930,1929,1930,1929,10
20241202,134400,59024900,1930,1929,1935,1929,8
20241202,134300,59009451,1935,1929,1935,1929,12
20241202,134200,58986276,1931,1934,1935,1928,78
20241202,134100,58835445,1935,1935,1935,1935,0
20241202,134000,58835445,1935,1935,1935,1935,0
20241202,133900,58835445,1935,1935,1935,1935,0
20241202,133800,58835445,1935,1935,1935,1935,0
20241202,133700,58835445,1935,1935,1935,1935,0
20241202,133600,58835445,1935,1935,1935,1935,0
20241202,133500,58835445,1935,1935,1935,1935,0
20241202,133400,58835445,1935,1935,1935,1935,0
20241202,133300,58835445,1935,1935,1935,1935,0
20241202,133200,58835445,1935,1934,1935,1934,384
20241202,133100,58092769,1935,1935,1935,1935,0
20241202,133000,58092769,1935,1934,1935,1934,214
20241202,132900,57678780,1934,1933,1934,1933,1930
20241202,132800,53947156,1933,1933,1933,1933,0
20241202,132700,53947156,1933,1933,1933,1933,0
20241202,132600,53947156,1933,1930,1933,1930,1142
20241202,132500,51740988,1927,1927,1927,1927,0
20241202,132400,51740988,1927,1927,1927,1927,0
20241202,132300,51740988,1927,1927,1927,1927,100
20241202,132200,51548288,1927,1927,1927,1927,0
20241202,132100,51548288,1927,1927,1927,1927,0
20241202,132000,51548288,1927,1927,1927,1927,0
20241202,131900,51548288,1927,1927,1927,1927,0
20241202,131800,51548288,1927,1927,1927,1927,0
20241202,131700,51548288,1927,1927,1927,1927,0
20241202,131600,51548288,1927,1927,1927,1927,0
20241202,131500,51548288,1927,1927,1927,1927,0
20241202,131400,51548288,1927,1927,1927,1927,0
20241202,131300,51548288,1927,1927,1927,1927,0
20241202,131200,51548288,1927,1927,1927,1927,0
20241202,131100,51548288,1927,1927,1927,1927,0
20241202,131000,51548288,1927,1927,1927,1927,0
20241202,130900,51548288,1927,1927,1927,1927,0
20241202,130800,51548288,1927,1927,1927,1927,0
20241202,130700,51548288,1927,1927,1927,1927,0
20241202,130600,51548288,1927,1927,1927,1927,0
20241202,130500,51548288,1927,1927,1927,1927,0
20241202,130400,51548288,1927,1927,1927,1927,0
20241202,130300,51548288,1927,1927,1927,1927,0
20241202,130200,51548288,1927,1927,1927,1927,0
20241202,130100,51548288,1927,1927,1927,1927,0
20241202,130000,51548288,1927,1927,1927,1927,0
20241202,125900,51548288,1927,1927,1927,1927,0
20241202,125800,51548288,1927,1928,1928,1927,576
20241202,125700,50438279,1928,1928,1928,1928,0
20241202,125600,50438279,1928,1928,1928,1928,0
20241202,125500,50438279,1928,1928,1928,1928,1
20241202,125400,50436351,1931,1931,1931,1931,0
20241202,125300,50436351,1931,1931,1931,1931,0
20241202,125200,50436351,1931,1931,1931,1931,0
20241202,125100,50436351,1931,1931,1931,1931,1
20241202,125000,50434420,1927,1927,1927,1927,1
20241202,124900,50432493,1931,1931,1931,1931,0
20241202,124800,50432493,1931,1931,1931,1931,1
20241202,124700,50430562,1931,1927,1931,1927,1000
20241202,124600,48499566,1931,1925,1931,1925,34
20241202,124500,48434109,1931,1931,1931,1931,0
20241202,124400,48434109,1931,1931,1931,1931,0
20241202,124300,48434109,1931,1931,1931,1931,0
20241202,124200,48434109,1931,1930,1931,1930,2001
20241202,124100,44570179,1931,1931,1931,1931,0
20241202,124000,44570179,1931,1931,1931,1931,0
20241202,123900,44570179,1931,1929,1931,1929,521
20241202,123800,43565168,1929,1929,1931,1929,7
20241202,123700,43551655,1926,1926,1926,1926,0
20241202,123600,43551655,1926,1926,1926,1926,0
20241202,123500,43551655,1926,1926,1926,1926,210
20241202,123400,43147195,1931,1931,1931,1931,0
20241202,123300,43147195,1931,1931,1931,1931,1
20241202,123200,43145264,1931,1927,1931,1927,11
20241202,123100,43124027,1926,1926,1926,1926,0
20241202,123000,43124027,1926,1926,1926,1926,0
20241202,122900,43124027,1926,1926,1926,1926,8
20241202,122800,43108619,1931,1931,1931,1931,0
20241202,122700,43108619,1931,1931,1931,1931,1
20241202,122600,43106688,1930,1929,1930,1929,1769
20241202,122500,39692576,1929,1929,1929,1929,60
20241202,122400,39576836,1927,1927,1927,1927,0
20241202,122300,39576836,1927,1927,1927,1927,0
20241202,122200,39576836,1927,1927,1927,1927,0
20241202,122100,39576836,1927,1928,1928,1927,1000
20241202,122000,37649835,1927,1927,1927,1927,0
20241202,121900,37649835,1927,1927,1927,1927,0
20241202,121800,37649835,1927,1927,1927,1927,45
20241202,121700,37563120,1927,1929,1929,1927,1600
20241202,121600,34476722,1929,1927,1930,1927,403
20241202,121500,33699338,1929,1929,1929,1929,0
20241202,121400,33699338,1929,1929,1929,1929,0
20241202,121300,33699338,1929,1929,1929,1929,0
20241202,121200,33699338,1929,1929,1929,1929,0
20241202,121100,33699338,1929,1929,1929,1929,0
20241202,121000,33699338,1929,1929,1929,1929,0
20241202,120900,33699338,1929,1929,1929,1929,0
20241202,120800,33699338,1929,1927,1929,1927,2
20241202,120700,33695482,1930,1930,1930,1930,0
20241202,120600,33695482,1930,1930,1930,1930,0
20241202,120500,33695482,1930,1930,1930,1930,0
20241202,120400,33695482,1930,1930,1930,1930,0
20241202,120300,33695482,1930,1926,1930,1926,2
20241202,120200,33691626,1929,1929,1929,1929,0
20241202,120100,33691626,1929,1929,1929,1929,0
20241202,120000,33691626,1929,1929,1929,1929,0
20241202,115900,33691626,1929,1929,1929,1929,0
20241202,115800,33691626,1929,1929,1929,1929,0
20241202,115700,33691626,1929,1929,1929,1929,0
20241202,115600,33691626,1929,1929,1929,1929,0
20241202,115500,33691626,1929,1929,1929,1929,0
20241202,115400,33691626,1929,1929,1929,1929,0
20241202,115300,33691626,1929,1929,1929,1929,0
20241202,115200,33691626,1929,1928,1929,1928,3860
20241202,115100,26246688,1927,1927,1927,1927,0
20241202,115000,26246688,1927,1926,1927,1926,339
20241202,114900,25593436,1927,1927,1927,1927,0
20241202,114800,25593436,1927,1926,1927,1926,503
20241202,114700,24624157,1927,1926,1927,1926,418
20241202,114600,23818727,1927,1926,1927,1926,2001
20241202,114500,19962851,1927,1927,1927,1927,0
20241202,114400,19962851,1927,1927,1927,1927,0
20241202,114300,19962851,1927,1927,1927,1927,0
20241202,114200,19962851,1927,1927,1927,1927,0
20241202,114100,19962851,1927,1927,1927,1927,0
20241202,114000,19962851,1927,1927,1927,1927,0
20241202,113900,19962851,1927,1927,1927,1927,39
20241202,113800,19887698,1926,1925,1926,1925,976
20241202,113700,18007983,1926,1926,1926,1926,0
20241202,113600,18007983,1926,1926,1926,1926,0
20241202,113500,18007983,1926,1926,1926,1926,104
20241202,113400,17807679,1925,1923,1925,1923,33
20241202,113300,17744156,1925,1916,1925,1916,1092
20241202,113200,15643260,1913,1913,1913,1913,0
20241202,113100,15643260,1913,1913,1913,1913,0
20241202,113000,15643260,1913,1913,1913,1913,0
20241202,112900,15643260,1913,1913,1913,1913,0
20241202,112800,15643260,1913,1913,1913,1913,0
20241202,112700,15643260,1913,1913,1913,1913,0
20241202,112600,15643260,1913,1913,1913,1913,0
20241202,112500,15643260,1913,1913,1913,1913,0
20241202,112400,15643260,1913,1915,1915,1913,405
20241202,112300,14868328,1915,1915,1915,1915,0
20241202,112200,14868328,1915,1915,1915,1915,0
20241202,112100,14868328,1915,1915,1915,1915,0
20241202,112000,14868328,1915,1915,1915,1915,2
20241202,111900,14864498,1923,1923,1923,1923,0
20241202,111800,14864498,1923,1923,1923,1923,118
20241202,111700,14637584,1923,1923,1923,1923,0
20241202,111600,14637584,1923,1923,1923,1923,0
20241202,111500,14637584,1923,1923,1923,1923,0
20241202,111400,14637584,1923,1923,1923,1923,0
20241202,111300,14637584,1923,1923,1923,1923,0
20241202,111200,14637584,1923,1923,1923,1923,0
20241202,111100,14637584,1923,1923,1923,1923,0
20241202,111000,14637584,1923,1923,1923,1923,0
20241202,110900,14637584,1923,1923,1923,1923,0
20241202,110800,14637584,1923,1923,1923,1923,0
20241202,110700,14637584,1923,1926,1927,1923,32
20241202,110600,14576041,1927,1927,1927,1927,0
20241202,110500,14576041,1927,1927,1927,1927,0
20241202,110400,14576041,1927,1927,1927,1927,0
20241202,110300,14576041,1927,1927,1927,1927,0
20241202,110200,14576041,1927,1927,1927,1927,1
20241202,110100,14574114,1923,1923,1923,1923,0
20241202,110000,14574114,1923,1923,1923,1923,0
20241202,105900,14574114,1923,1923,1923,1923,0
20241202,105800,14574114,1923,1924,1924,1923,251
20241202,105700,14091440,1923,1923,1923,1923,0
20241202,105600,14091440,1923,1923,1923,1923,0
20241202,105500,14091440,1923,1923,1923,1923,0
20241202,105400,14091440,1923,1923,1923,1923,0
20241202,105300,14091440,1923,1923,1923,1923,0
20241202,105200,14091440,1923,1923,1923,1923,0
20241202,105100,14091440,1923,1923,1923,1923,100
20241202,105000,13899140,1923,1923,1923,1923,0
20241202,104900,13899140,1923,1923,1923,1923,1
20241202,104800,13897217,1926,1926,1926,1926,0
20241202,104700,13897217,1926,1926,1926,1926,0
20241202,104600,13897217,1926,1926,1926,1926,0
20241202,104500,13897217,1926,1926,1926,1926,0
20241202,104400,13897217,1926,1926,1926,1926,1
20241202,104300,13895291,1925,1923,1925,1923,311
20241202,104200,13296618,1925,1923,1925,1923,599
20241202,104100,12144142,1921,1915,1923,1915,42
20241202,104000,12063464,1924,1924,1924,1924,0
20241202,103900,12063464,1924,1916,1924,1916,2
20241202,103800,12059624,1915,1915,1915,1915,0
20241202,103700,12059624,1915,1915,1915,1915,250
20241202,103600,11580874,1920,1915,1920,1915,2
20241202,103500,11577039,1913,1913,1913,1913,0
20241202,103400,11577039,1913,1914,1914,1913,26
20241202,103300,11527297,1913,1913,1913,1913,0
20241202,103200,11527297,1913,1913,1913,1913,0
20241202,103100,11527297,1913,1913,1913,1913,0
20241202,103000,11527297,1913,1913,1913,1913,0
20241202,102900,11527297,1913,1913,1913,1913,0
20241202,102800,11527297,1913,1913,1913,1913,0
20241202,102700,11527297,1913,1913,1913,1913,0
20241202,102600,11527297,1913,1913,1913,1913,0
20241202,102500,11527297,1913,1913,1913,1913,0
20241202,102400,11527297,1913,1913,1913,1913,0
20241202,102300,11527297,1913,1913,1913,1913,0
20241202,102200,11527297,1913,1913,1913,1913,0
20241202,102100,11527297,1913,1913,1913,1913,0
20241202,102000,11527297,1913,1913,1913,1913,0
20241202,101900,11527297,1913,1913,1913,1913,51
20241202,101800,11429734,1920,1924,1924,1916,3
20241202,101700,11423974,1921,1916,1921,1916,74
20241202,101600,11281825,1921,1921,1921,1916,3
20241202,101500,11276067,1921,1921,1921,1921,0
20241202,101400,11276067,1921,1916,1921,1916,223
20241202,101300,10848556,1920,1916,1920,1913,1025
20241202,101200,8884714,1916,1916,1916,1916,0
20241202,101100,8884714,1916,1916,1916,1916,0
20241202,101000,8884714,1916,1916,1916,1916,2
20241202,100900,8880882,1916,1916,1916,1916,10
20241202,100800,8861722,1912,1912,1912,1912,0
20241202,100700,8861722,1912,1912,1912,1912,0
20241202,100600,8861722,1912,1912,1912,1912,0
20241202,100500,8861722,1912,1912,1912,1912,0
20241202,100400,8861722,1912,1912,1912,1912,0
20241202,100300,8861722,1912,1912,1912,1912,0
20241202,100200,8861722,1912,1912,1912,1912,0
20241202,100100,8861722,1912,1912,1912,1912,0
20241202,100000,8861722,1912,1912,1912,1912,0
20241202,095900,8861722,1912,1912,1912,1912,0
20241202,095800,8861722,1912,1912,1912,1912,0
20241202,095700,8861722,1912,1913,1913,1912,935
20241202,095600,7073549,1921,1921,1921,1921,0
20241202,095500,7073549,1921,1921,1921,1921,0
20241202,095400,7073549,1921,1921,1921,1921,0
20241202,095300,7073549,1921,1915,1921,1915,13
20241202,095200,7048588,1918,1918,1918,1918,0
20241202,095100,7048588,1918,1918,1918,1918,0
20241202,095000,7048588,1918,1913,1918,1913,2
20241202,094900,7044757,1912,1912,1912,1912,1
20241202,094800,7042845,1912,1912,1912,1912,0
20241202,094700,7042845,1912,1915,1915,1912,82
20241202,094600,6886048,1915,1915,1915,1915,0
20241202,094500,6886048,1915,1915,1915,1915,0
20241202,094400,6886048,1915,1915,1915,1915,0
20241202,094300,6886048,1915,1915,1915,1915,0
20241202,094200,6886048,1915,1915,1915,1915,0
20241202,094100,6886048,1915,1915,1915,1915,0
20241202,094000,6886048,1915,1915,1915,1915,0
20241202,093900,6886048,1915,1915,1915,1915,0
20241202,093800,6886048,1915,1915,1915,1915,0
20241202,093700,6886048,1915,1915,1915,1915,0
20241202,093600,6886048,1915,1915,1915,1915,0
20241202,093500,6886048,1915,1915,1915,1915,0
20241202,093400,6886048,1915,1915,1915,1915,547
20241202,093300,5838543,1914,1915,1915,1914,653
20241202,093200,4588248,1915,1915,1915,1915,1000
20241202,093100,2673248,1918,1916,1921,1916,51
20241202,093000,2575285,1920,1916,1920,1916,2
20241202,092900,2571449,1923,1923,1923,1914,14
20241202,092800,2544590,1915,1923,1923,1915,24
20241202,092700,2498535,1915,1923,1923,1915,22
20241202,092600,2456318,1915,1923,1923,1915,14
20241202,092500,2429452,1915,1915,1915,1915,0
20241202,092400,2429452,1915,1923,1923,1915,12
20241202,092300,2406423,1916,1923,1923,1916,16
20241202,092200,2375711,1922,1916,1922,1916,546
20241202,092100,1326305,1922,1922,1922,1922,0
20241202,092000,1326305,1922,1922,1922,1922,0
20241202,091900,1326305,1922,1922,1922,1922,0
20241202,091800,1326305,1922,1923,1924,1916,65
20241202,091700,1201350,1923,1914,1923,1914,475
20241202,091600,288039,1923,1923,1923,1923,1
20241202,091500,286116,1915,1915,1923,1915,31
20241202,091400,226637,1923,1923,1923,1915,27
20241202,091300,174823,1915,1921,1923,1915,39
20241202,091200,99960,1915,1923,1923,1915,29
20241202,091100,44210,1922,1922,1922,1922,0
20241202,091000,44210,1922,1922,1922,1922,0
20241202,090900,44210,1922,1922,1922,1922,0
20241202,090800,44210,1922,1922,1922,1922,0
20241202,090700,44210,1922,1922,1922,1922,0
20241202,090600,44210,1922,1922,1922,1922,0
20241202,090500,44210,1922,1922,1922,1922,0
20241202,090400,44210,1922,1922,1922,1922,0
20241202,090300,44210,1922,1920,1923,1920,23
20241202,090200,0,1910,1910,1910,1910,0
20241202,090100,0,1910,1910,1910,1910,0
20241202,090000,0,1910,1910,1910,1910,0