KissMeData/200470/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204000,714087963,1862,1862,1862,1862,2267
20241206,203900,714087963,1862,1862,1862,1862,0
20241206,203800,714087963,1862,1862,1862,1862,0
20241206,203700,714087963,1862,1862,1862,1862,0
20241206,203600,714087963,1862,1862,1862,1862,0
20241206,203500,714087963,1862,1862,1862,1862,0
20241206,203400,714087963,1862,1862,1862,1862,0
20241206,203300,714087963,1862,1862,1862,1862,0
20241206,203200,714087963,1862,1862,1862,1862,0
20241206,203100,714087963,1862,1862,1862,1862,0
20241206,203000,714087963,1862,1862,1862,1862,0
20241206,202900,714087963,1862,1862,1862,1862,0
20241206,202800,714087963,1862,1862,1862,1862,0
20241206,202700,714087963,1862,1862,1862,1862,0
20241206,202600,714087963,1862,1862,1862,1862,0
20241206,202500,714087963,1862,1862,1862,1862,0
20241206,202400,714087963,1862,1862,1862,1862,0
20241206,202300,714087963,1862,1862,1862,1862,0
20241206,202200,714087963,1862,1862,1862,1862,0
20241206,202100,714087963,1862,1862,1862,1862,0
20241206,202000,714087963,1862,1862,1862,1862,0
20241206,201900,714087963,1862,1862,1862,1862,0
20241206,201800,714087963,1862,1862,1862,1862,0
20241206,201700,714087963,1862,1862,1862,1862,0
20241206,201600,714087963,1862,1862,1862,1862,0
20241206,201500,714087963,1862,1862,1862,1862,0
20241206,201400,714087963,1862,1862,1862,1862,0
20241206,201300,714087963,1862,1862,1862,1862,0
20241206,201200,714087963,1862,1862,1862,1862,0
20241206,201100,714087963,1862,1862,1862,1862,0
20241206,201000,714087963,1862,1862,1862,1862,2267
20241206,200900,714087963,1862,1862,1862,1862,0
20241206,200800,714087963,1862,1862,1862,1862,0
20241206,200700,714087963,1862,1862,1862,1862,0
20241206,200600,714087963,1862,1862,1862,1862,0
20241206,200500,714087963,1862,1862,1862,1862,0
20241206,200400,714087963,1862,1862,1862,1862,0
20241206,200300,714087963,1862,1862,1862,1862,0
20241206,200200,714087963,1862,1862,1862,1862,0
20241206,200100,714087963,1862,1862,1862,1862,0
20241206,200000,714087963,1862,1862,1862,1862,0
20241206,195900,714087963,1862,1862,1862,1862,0
20241206,195800,714087963,1862,1862,1862,1862,0
20241206,195700,714087963,1862,1862,1862,1862,0
20241206,195600,714087963,1862,1862,1862,1862,0
20241206,195500,714087963,1862,1862,1862,1862,0
20241206,195400,714087963,1862,1862,1862,1862,0
20241206,195300,714087963,1862,1862,1862,1862,0
20241206,195200,714087963,1862,1862,1862,1862,0
20241206,195100,714087963,1862,1862,1862,1862,0
20241206,195000,714087963,1862,1862,1862,1862,0
20241206,194900,714087963,1862,1862,1862,1862,0
20241206,194800,714087963,1862,1862,1862,1862,0
20241206,194700,714087963,1862,1862,1862,1862,0
20241206,194600,714087963,1862,1862,1862,1862,0
20241206,194500,714087963,1862,1862,1862,1862,0
20241206,194400,714087963,1862,1862,1862,1862,0
20241206,194300,714087963,1862,1862,1862,1862,0
20241206,194200,714087963,1862,1862,1862,1862,0
20241206,194100,714087963,1862,1862,1862,1862,0
20241206,194000,714087963,1862,1862,1862,1862,2267
20241206,193900,714087963,1862,1862,1862,1862,0
20241206,193800,714087963,1862,1862,1862,1862,0
20241206,193700,714087963,1862,1862,1862,1862,0
20241206,193600,714087963,1862,1862,1862,1862,0
20241206,193500,714087963,1862,1862,1862,1862,0
20241206,193400,714087963,1862,1862,1862,1862,0
20241206,193300,714087963,1862,1862,1862,1862,0
20241206,193200,714087963,1862,1862,1862,1862,0
20241206,193100,714087963,1862,1862,1862,1862,0
20241206,193000,714087963,1862,1862,1862,1862,0
20241206,192900,714087963,1862,1862,1862,1862,0
20241206,192800,714087963,1862,1862,1862,1862,0
20241206,192700,714087963,1862,1862,1862,1862,0
20241206,192600,714087963,1862,1862,1862,1862,0
20241206,192500,714087963,1862,1862,1862,1862,0
20241206,192400,714087963,1862,1862,1862,1862,0
20241206,192300,714087963,1862,1862,1862,1862,0
20241206,192200,714087963,1862,1862,1862,1862,0
20241206,192100,714087963,1862,1862,1862,1862,0
20241206,192000,714087963,1862,1862,1862,1862,0
20241206,191900,714087963,1862,1862,1862,1862,0
20241206,191800,714087963,1862,1862,1862,1862,0
20241206,191700,714087963,1862,1862,1862,1862,0
20241206,191600,714087963,1862,1862,1862,1862,0
20241206,191500,714087963,1862,1862,1862,1862,0
20241206,191400,714087963,1862,1862,1862,1862,0
20241206,191300,714087963,1862,1862,1862,1862,0
20241206,191200,714087963,1862,1862,1862,1862,0
20241206,191100,714087963,1862,1862,1862,1862,0
20241206,191000,714087963,1862,1862,1862,1862,2267
20241206,190900,714087963,1862,1862,1862,1862,0
20241206,190800,714087963,1862,1862,1862,1862,0
20241206,190700,714087963,1862,1862,1862,1862,0
20241206,190600,714087963,1862,1862,1862,1862,0
20241206,190500,714087963,1862,1862,1862,1862,0
20241206,190400,714087963,1862,1862,1862,1862,0
20241206,190300,714087963,1862,1862,1862,1862,0
20241206,190200,714087963,1862,1862,1862,1862,0
20241206,190100,714087963,1862,1862,1862,1862,0
20241206,190000,714087963,1862,1862,1862,1862,0
20241206,185900,714087963,1862,1862,1862,1862,0
20241206,185800,714087963,1862,1862,1862,1862,0
20241206,185700,714087963,1862,1862,1862,1862,0
20241206,185600,714087963,1862,1862,1862,1862,0
20241206,185500,714087963,1862,1862,1862,1862,0
20241206,185400,714087963,1862,1862,1862,1862,0
20241206,185300,714087963,1862,1862,1862,1862,0
20241206,185200,714087963,1862,1862,1862,1862,0
20241206,185100,714087963,1862,1862,1862,1862,0
20241206,185000,714087963,1862,1862,1862,1862,0
20241206,184900,714087963,1862,1862,1862,1862,0
20241206,184800,714087963,1862,1862,1862,1862,0
20241206,184700,714087963,1862,1862,1862,1862,0
20241206,184600,714087963,1862,1862,1862,1862,0
20241206,184500,714087963,1862,1862,1862,1862,0
20241206,184400,714087963,1862,1862,1862,1862,0
20241206,184300,714087963,1862,1862,1862,1862,0
20241206,184200,714087963,1862,1862,1862,1862,0
20241206,184100,714087963,1862,1862,1862,1862,0
20241206,184000,714087963,1862,1862,1862,1862,2267
20241206,183900,714087963,1862,1862,1862,1862,0
20241206,183800,714087963,1862,1862,1862,1862,0
20241206,183700,714087963,1862,1862,1862,1862,0
20241206,183600,714087963,1862,1862,1862,1862,0
20241206,183500,714087963,1862,1862,1862,1862,0
20241206,183400,714087963,1862,1862,1862,1862,0
20241206,183300,714087963,1862,1862,1862,1862,0
20241206,183200,714087963,1862,1862,1862,1862,0
20241206,183100,714087963,1862,1862,1862,1862,0
20241206,183000,714087963,1862,1862,1862,1862,0
20241206,182900,714087963,1862,1862,1862,1862,0
20241206,182800,714087963,1862,1862,1862,1862,0
20241206,182700,714087963,1862,1862,1862,1862,0
20241206,182600,714087963,1862,1862,1862,1862,0
20241206,182500,714087963,1862,1862,1862,1862,0
20241206,182400,714087963,1862,1862,1862,1862,0
20241206,182300,714087963,1862,1862,1862,1862,0
20241206,182200,714087963,1862,1862,1862,1862,0
20241206,182100,714087963,1862,1862,1862,1862,0
20241206,182000,714087963,1862,1862,1862,1862,0
20241206,181900,714087963,1862,1862,1862,1862,0
20241206,181800,714087963,1862,1862,1862,1862,0
20241206,181700,714087963,1862,1862,1862,1862,0
20241206,181600,714087963,1862,1862,1862,1862,0
20241206,181500,714087963,1862,1862,1862,1862,0
20241206,181400,714087963,1862,1862,1862,1862,0
20241206,181300,714087963,1862,1862,1862,1862,0
20241206,181200,714087963,1862,1862,1862,1862,0
20241206,181100,714087963,1862,1862,1862,1862,0
20241206,181000,714087963,1862,1862,1862,1862,2267
20241206,180900,714087963,1862,1862,1862,1862,0
20241206,180800,714087963,1862,1862,1862,1862,0
20241206,180700,714087963,1862,1862,1862,1862,0
20241206,180600,714087963,1862,1862,1862,1862,0
20241206,180500,714087963,1862,1862,1862,1862,0
20241206,180400,714087963,1862,1862,1862,1862,0
20241206,180300,714087963,1862,1862,1862,1862,0
20241206,180200,714087963,1862,1862,1862,1862,0
20241206,180100,714087963,1862,1862,1862,1862,0
20241206,180000,714087963,1862,1862,1862,1862,0
20241206,175900,714087963,1862,1862,1862,1862,0
20241206,175800,714087963,1862,1862,1862,1862,0
20241206,175700,714087963,1862,1862,1862,1862,0
20241206,175600,714087963,1862,1862,1862,1862,0
20241206,175500,714087963,1862,1862,1862,1862,0
20241206,175400,714087963,1862,1862,1862,1862,0
20241206,175300,714087963,1862,1862,1862,1862,0
20241206,175200,714087963,1862,1862,1862,1862,0
20241206,175100,714087963,1862,1862,1862,1862,0
20241206,175000,714087963,1862,1862,1862,1862,0
20241206,174900,714087963,1862,1862,1862,1862,0
20241206,174800,714087963,1862,1862,1862,1862,0
20241206,174700,714087963,1862,1862,1862,1862,0
20241206,174600,714087963,1862,1862,1862,1862,0
20241206,174500,714087963,1862,1862,1862,1862,0
20241206,174400,714087963,1862,1862,1862,1862,0
20241206,174300,714087963,1862,1862,1862,1862,0
20241206,174200,714087963,1862,1862,1862,1862,0
20241206,174100,714087963,1862,1862,1862,1862,0
20241206,174000,714087963,1862,1862,1862,1862,2267
20241206,173900,714087963,1862,1862,1862,1862,0
20241206,173800,714087963,1862,1862,1862,1862,0
20241206,173700,714087963,1862,1862,1862,1862,0
20241206,173600,714087963,1862,1862,1862,1862,0
20241206,173500,714087963,1862,1862,1862,1862,0
20241206,173400,714087963,1862,1862,1862,1862,0
20241206,173300,714087963,1862,1862,1862,1862,0
20241206,173200,714087963,1862,1862,1862,1862,0
20241206,173100,714087963,1862,1862,1862,1862,0
20241206,173000,714087963,1862,1862,1862,1862,0
20241206,172900,714087963,1862,1862,1862,1862,0
20241206,172800,714087963,1862,1862,1862,1862,0
20241206,172700,714087963,1862,1862,1862,1862,0
20241206,172600,714087963,1862,1862,1862,1862,0
20241206,172500,714087963,1862,1862,1862,1862,0
20241206,172400,714087963,1862,1862,1862,1862,0
20241206,172300,714087963,1862,1862,1862,1862,0
20241206,172200,714087963,1862,1862,1862,1862,0
20241206,172100,714087963,1862,1862,1862,1862,0
20241206,172000,714087963,1862,1862,1862,1862,0
20241206,171900,714087963,1862,1862,1862,1862,0
20241206,171800,714087963,1862,1862,1862,1862,0
20241206,171700,714087963,1862,1862,1862,1862,0
20241206,171600,714087963,1862,1862,1862,1862,0
20241206,171500,714087963,1862,1862,1862,1862,0
20241206,171400,714087963,1862,1862,1862,1862,0
20241206,171300,714087963,1862,1862,1862,1862,0
20241206,171200,714087963,1862,1862,1862,1862,0
20241206,171100,714087963,1862,1862,1862,1862,0
20241206,171000,714087963,1862,1862,1862,1862,2267
20241206,170900,714087963,1862,1862,1862,1862,0
20241206,170800,714087963,1862,1862,1862,1862,0
20241206,170700,714087963,1862,1862,1862,1862,0
20241206,170600,714087963,1862,1862,1862,1862,0
20241206,170500,714087963,1862,1862,1862,1862,0
20241206,170400,714087963,1862,1862,1862,1862,0
20241206,170300,714087963,1862,1862,1862,1862,0
20241206,170200,714087963,1862,1862,1862,1862,0
20241206,170100,714087963,1862,1862,1862,1862,0
20241206,170000,714087963,1862,1862,1862,1862,0
20241206,165900,714087963,1862,1862,1862,1862,0
20241206,165800,714087963,1862,1862,1862,1862,0
20241206,165700,714087963,1862,1862,1862,1862,0
20241206,165600,714087963,1862,1862,1862,1862,0
20241206,165500,714087963,1862,1862,1862,1862,0
20241206,165400,714087963,1862,1862,1862,1862,0
20241206,165300,714087963,1862,1862,1862,1862,0
20241206,165200,714087963,1862,1862,1862,1862,0
20241206,165100,714087963,1862,1862,1862,1862,0
20241206,165000,714087963,1862,1862,1862,1862,0
20241206,164900,714087963,1862,1862,1862,1862,0
20241206,164800,714087963,1862,1862,1862,1862,0
20241206,164700,714087963,1862,1862,1862,1862,0
20241206,164600,714087963,1862,1862,1862,1862,0
20241206,164500,714087963,1862,1862,1862,1862,0
20241206,164400,714087963,1862,1862,1862,1862,0
20241206,164300,714087963,1862,1862,1862,1862,0
20241206,164200,714087963,1862,1862,1862,1862,0
20241206,164100,714087963,1862,1862,1862,1862,0
20241206,164000,714087963,1862,1862,1862,1862,2267
20241206,163900,714087963,1862,1862,1862,1862,0
20241206,163800,714087963,1862,1862,1862,1862,0
20241206,163700,714087963,1862,1862,1862,1862,0
20241206,163600,714087963,1862,1862,1862,1862,0
20241206,163500,714087963,1862,1862,1862,1862,0
20241206,163400,714087963,1862,1862,1862,1862,0
20241206,163300,714087963,1862,1862,1862,1862,0
20241206,163200,714087963,1862,1862,1862,1862,0
20241206,163100,714087963,1862,1862,1862,1862,0
20241206,163000,714087963,1862,1862,1862,1862,0
20241206,162900,714087963,1862,1862,1862,1862,0
20241206,162800,714087963,1862,1862,1862,1862,0
20241206,162700,714087963,1862,1862,1862,1862,0
20241206,162600,714087963,1862,1862,1862,1862,0
20241206,162500,714087963,1862,1862,1862,1862,0
20241206,162400,714087963,1862,1862,1862,1862,0
20241206,162300,714087963,1862,1862,1862,1862,0
20241206,162200,714087963,1862,1862,1862,1862,0
20241206,162100,714087963,1862,1862,1862,1862,0
20241206,162000,714087963,1862,1862,1862,1862,0
20241206,161900,714087963,1862,1862,1862,1862,0
20241206,161800,714087963,1862,1862,1862,1862,0
20241206,161700,714087963,1862,1862,1862,1862,0
20241206,161600,714087963,1862,1862,1862,1862,0
20241206,161500,714087963,1862,1862,1862,1862,0
20241206,161400,714087963,1862,1862,1862,1862,0
20241206,161300,714087963,1862,1862,1862,1862,0
20241206,161200,714087963,1862,1862,1862,1862,0
20241206,161100,714087963,1862,1862,1862,1862,0
20241206,161000,714087963,1862,1862,1862,1862,2267
20241206,160900,714087963,1862,1862,1862,1862,0
20241206,160800,714087963,1862,1862,1862,1862,0
20241206,160700,714087963,1862,1862,1862,1862,0
20241206,160600,714087963,1862,1862,1862,1862,0
20241206,160500,714087963,1862,1862,1862,1862,0
20241206,160400,714087963,1862,1862,1862,1862,0
20241206,160300,714087963,1862,1862,1862,1862,0
20241206,160200,714087963,1862,1862,1862,1862,0
20241206,160100,714087963,1862,1862,1862,1862,0
20241206,160000,714087963,1862,1862,1862,1862,0
20241206,155900,714087963,1862,1862,1862,1862,0
20241206,155800,714087963,1862,1862,1862,1862,0
20241206,155700,714087963,1862,1862,1862,1862,0
20241206,155600,714087963,1862,1862,1862,1862,0
20241206,155500,714087963,1862,1862,1862,1862,0
20241206,155400,714087963,1862,1862,1862,1862,0
20241206,155300,714087963,1862,1862,1862,1862,0
20241206,155200,714087963,1862,1862,1862,1862,0
20241206,155100,714087963,1862,1862,1862,1862,0
20241206,155000,714087963,1862,1862,1862,1862,0
20241206,154900,714087963,1862,1862,1862,1862,0
20241206,154800,714087963,1862,1862,1862,1862,0
20241206,154700,714087963,1862,1862,1862,1862,0
20241206,154600,714087963,1862,1862,1862,1862,0
20241206,154500,714087963,1862,1862,1862,1862,0
20241206,154400,714087963,1862,1862,1862,1862,0
20241206,154300,714087963,1862,1862,1862,1862,0
20241206,154200,714087963,1862,1862,1862,1862,0
20241206,154100,714087963,1862,1862,1862,1862,0
20241206,154000,714087963,1862,1862,1862,1862,2267
20241206,153900,714087963,1862,1862,1862,1862,0
20241206,153800,714087963,1862,1862,1862,1862,0
20241206,153700,714087963,1862,1862,1862,1862,0
20241206,153600,714087963,1862,1862,1862,1862,0
20241206,153500,714087963,1862,1862,1862,1862,0
20241206,153400,714087963,1862,1862,1862,1862,0
20241206,153300,714087963,1862,1862,1862,1862,0
20241206,153200,714087963,1862,1862,1862,1862,0
20241206,153100,714087963,1862,1862,1862,1862,0
20241206,153000,714087963,1862,1862,1862,1862,2267
20241206,152900,709866809,1880,1880,1880,1880,0
20241206,152800,709866809,1880,1880,1880,1880,0
20241206,152700,709866809,1880,1880,1880,1880,0
20241206,152600,709866809,1880,1880,1880,1880,0
20241206,152500,709866809,1880,1880,1880,1880,0
20241206,152400,709866809,1880,1880,1880,1880,0
20241206,152300,709866809,1880,1880,1880,1880,0
20241206,152200,709866809,1880,1880,1880,1880,0
20241206,152100,709866809,1880,1880,1880,1880,0
20241206,152000,709866809,1880,1880,1880,1880,0
20241206,151900,709866809,1880,1864,1880,1864,172
20241206,151800,709546185,1864,1864,1880,1864,643
20241206,151700,708346197,1874,1874,1874,1874,1000
20241206,151600,706472197,1875,1874,1875,1873,1686
20241206,151500,703311775,1875,1877,1879,1875,3885
20241206,151400,696019530,1875,1879,1879,1875,1054
20241206,151300,694042231,1879,1878,1879,1877,1140
20241206,151200,691901173,1878,1883,1884,1878,1435
20241206,151100,689200382,1883,1885,1886,1883,1167
20241206,151000,687000608,1886,1885,1886,1885,5
20241206,150900,686991180,1886,1887,1887,1886,3760
20241206,150800,679899817,1887,1887,1893,1887,567
20241206,150700,678828320,1888,1888,1888,1888,300
20241206,150600,678261920,1888,1887,1890,1887,2937
20241206,150500,672718991,1887,1886,1887,1886,407
20241206,150400,671951185,1887,1887,1890,1887,587
20241206,150300,670841776,1885,1885,1887,1885,165
20241206,150200,670530467,1885,1885,1886,1885,151
20241206,150100,670245709,1885,1883,1887,1883,1380
20241206,150000,667642189,1884,1888,1888,1883,2026
20241206,145900,663825000,1882,1887,1887,1882,476
20241206,145800,662926793,1886,1882,1886,1879,3120
20241206,145700,657059717,1883,1881,1885,1881,3404
20241206,145600,650651735,1880,1878,1880,1878,920
20241206,145500,648922141,1878,1878,1878,1877,104
20241206,145400,648726929,1878,1878,1880,1878,215
20241206,145300,648322737,1877,1877,1877,1877,0
20241206,145200,648322737,1877,1877,1877,1877,1
20241206,145100,648320860,1877,1877,1877,1877,0
20241206,145000,648320860,1877,1880,1880,1877,489
20241206,144900,647401543,1880,1880,1880,1880,1000
20241206,144800,645521543,1880,1882,1882,1880,363
20241206,144700,644838882,1883,1885,1885,1883,297
20241206,144600,644279426,1885,1885,1885,1885,0
20241206,144500,644279426,1885,1885,1885,1885,100
20241206,144400,644090926,1885,1885,1885,1885,0
20241206,144300,644090926,1885,1885,1885,1885,0
20241206,144200,644090926,1885,1884,1886,1883,104
20241206,144100,643894793,1883,1884,1887,1883,102
20241206,144000,643702402,1887,1888,1888,1887,270
20241206,143900,643192805,1887,1890,1890,1887,410
20241206,143800,642418968,1890,1889,1890,1889,155
20241206,143700,642126096,1889,1889,1889,1889,150
20241206,143600,641842746,1889,1889,1889,1889,44
20241206,143500,641759630,1895,1895,1895,1895,100
20241206,143400,641570130,1895,1895,1895,1895,0
20241206,143300,641570130,1895,1895,1895,1895,11
20241206,143200,641549285,1889,1889,1889,1889,1076
20241206,143100,639516721,1889,1882,1891,1882,1556
20241206,143000,636576679,1882,1891,1891,1882,309
20241206,142900,635992495,1891,1882,1892,1881,3150
20241206,142800,630043061,1882,1881,1890,1881,183
20241206,142700,629698441,1890,1890,1890,1890,50
20241206,142600,629603941,1889,1887,1889,1887,2520
20241206,142500,624844067,1885,1878,1886,1878,2973
20241206,142400,619244452,1878,1877,1878,1874,3584
20241206,142300,612520855,1877,1877,1877,1877,5
20241206,142200,612511470,1877,1877,1877,1877,4
20241206,142100,612503962,1877,1875,1878,1875,1869
20241206,142000,608996804,1875,1875,1875,1875,207
20241206,141900,608608679,1875,1874,1877,1874,2620
20241206,141800,603696237,1864,1864,1864,1864,0
20241206,141700,603696237,1864,1864,1864,1864,0
20241206,141600,603696237,1864,1864,1864,1864,0
20241206,141500,603696237,1864,1864,1864,1864,0
20241206,141400,603696237,1864,1864,1864,1864,0
20241206,141300,603696237,1864,1864,1864,1864,1
20241206,141200,603694373,1865,1865,1865,1865,50
20241206,141100,603601123,1865,1865,1865,1865,50
20241206,141000,603507873,1865,1865,1866,1865,1355
20241206,140900,600980776,1865,1864,1865,1861,1656
20241206,140800,597895722,1864,1864,1865,1864,1502
20241206,140700,595095794,1863,1863,1863,1863,76
20241206,140600,594954206,1862,1862,1862,1862,100
20241206,140500,594768006,1860,1861,1861,1860,2176
20241206,140400,590718476,1862,1862,1862,1862,320
20241206,140300,590122636,1860,1863,1863,1857,5376
20241206,140200,580126392,1864,1865,1865,1864,456
20241206,140100,579276308,1864,1864,1864,1864,0
20241206,140000,579276308,1864,1864,1864,1864,0
20241206,135900,579276308,1864,1864,1864,1864,0
20241206,135800,579276308,1864,1864,1864,1864,0
20241206,135700,579276308,1864,1864,1864,1864,0
20241206,135600,579276308,1864,1864,1864,1864,0
20241206,135500,579276308,1864,1864,1864,1864,0
20241206,135400,579276308,1864,1864,1864,1864,0
20241206,135300,579276308,1864,1864,1864,1864,0
20241206,135200,579276308,1864,1864,1864,1864,867
20241206,135100,577660220,1869,1869,1869,1869,0
20241206,135000,577660220,1869,1865,1869,1865,9
20241206,134900,577643423,1865,1868,1868,1862,271
20241206,134800,577138637,1868,1868,1875,1868,919
20241206,134700,575420488,1868,1868,1868,1868,46
20241206,134600,575334560,1868,1865,1868,1864,2972
20241206,134500,569793794,1865,1865,1865,1865,2
20241206,134400,569790064,1868,1868,1868,1868,0
20241206,134300,569790064,1868,1870,1870,1868,49
20241206,134200,569698484,1877,1855,1877,1855,5435
20241206,134100,559535254,1855,1854,1855,1854,7
20241206,134000,559522274,1854,1855,1855,1854,605
20241206,133900,558400004,1854,1854,1857,1854,1441
20241206,133800,555728352,1855,1854,1857,1854,2865
20241206,133700,550413773,1854,1854,1854,1854,1
20241206,133600,550411919,1853,1853,1853,1853,1700
20241206,133500,547261819,1854,1854,1854,1854,0
20241206,133400,547261819,1854,1855,1858,1854,1009
20241206,133300,545390695,1855,1854,1855,1854,307
20241206,133200,544821416,1854,1853,1854,1853,5
20241206,133100,544812150,1852,1853,1853,1852,171
20241206,133000,544495422,1854,1856,1856,1854,124
20241206,132900,544265444,1856,1856,1856,1856,1
20241206,132800,544263588,1856,1856,1856,1855,334
20241206,132700,543644007,1856,1856,1856,1856,3
20241206,132600,543638439,1855,1855,1855,1855,8
20241206,132500,543623599,1855,1855,1855,1855,4
20241206,132400,543616179,1858,1858,1858,1858,1100
20241206,132300,541572379,1853,1853,1853,1853,0
20241206,132200,541572379,1853,1854,1854,1853,212
20241206,132100,541179430,1854,1854,1854,1854,0
20241206,132000,541179430,1854,1854,1854,1854,0
20241206,131900,541179430,1854,1854,1854,1854,0
20241206,131800,541179430,1854,1855,1855,1854,201
20241206,131700,540806685,1854,1854,1854,1854,0
20241206,131600,540806685,1854,1854,1854,1854,0
20241206,131500,540806685,1854,1854,1854,1854,0
20241206,131400,540806685,1854,1854,1859,1854,55
20241206,131300,540704519,1854,1854,1858,1854,1220
20241206,131200,538439580,1854,1854,1855,1853,193
20241206,131100,538081663,1854,1863,1863,1853,8849
20241206,131000,521648187,1862,1862,1862,1862,0
20241206,130900,521648187,1862,1862,1862,1862,9
20241206,130800,521631429,1862,1860,1862,1860,15
20241206,130700,521603513,1860,1860,1860,1860,2
20241206,130600,521599793,1860,1860,1860,1860,7
20241206,130500,521586773,1860,1874,1874,1858,1729
20241206,130400,518351550,1874,1874,1874,1874,1
20241206,130300,518349676,1866,1866,1866,1866,80
20241206,130200,518200396,1874,1874,1874,1874,1
20241206,130100,518198522,1869,1869,1869,1869,1
20241206,130000,518196653,1874,1874,1874,1874,0
20241206,125900,518196653,1874,1874,1874,1874,0
20241206,125800,518196653,1874,1874,1874,1874,0
20241206,125700,518196653,1874,1870,1874,1870,51
20241206,125600,518101279,1874,1874,1874,1874,0
20241206,125500,518101279,1874,1874,1874,1874,1
20241206,125400,518099405,1868,1868,1868,1868,12
20241206,125300,518076989,1873,1873,1873,1873,1
20241206,125200,518075116,1859,1866,1874,1859,56
20241206,125100,517970948,1860,1864,1864,1860,4252
20241206,125000,510056116,1865,1865,1865,1865,0
20241206,124900,510056116,1865,1865,1865,1865,0
20241206,124800,510056116,1865,1864,1865,1864,3
20241206,124700,510050523,1863,1863,1863,1863,1
20241206,124600,510048660,1863,1861,1865,1861,206
20241206,124500,509664797,1862,1863,1863,1862,369
20241206,124400,508977550,1864,1864,1864,1864,0
20241206,124300,508977550,1864,1864,1864,1863,103
20241206,124200,508785634,1865,1866,1866,1865,157
20241206,124100,508492799,1866,1866,1866,1866,49
20241206,124000,508401365,1876,1876,1876,1876,0
20241206,123900,508401365,1876,1876,1876,1876,0
20241206,123800,508401365,1876,1875,1876,1875,1001
20241206,123700,506523562,1865,1865,1865,1865,20
20241206,123600,506486262,1877,1877,1877,1877,0
20241206,123500,506486262,1877,1877,1877,1877,0
20241206,123400,506486262,1877,1877,1877,1877,0
20241206,123300,506486262,1877,1877,1877,1877,30
20241206,123200,506429952,1877,1877,1877,1877,0
20241206,123100,506429952,1877,1877,1877,1877,0
20241206,123000,506429952,1877,1861,1877,1860,2001
20241206,122900,502708002,1860,1860,1860,1860,3
20241206,122800,502702422,1860,1870,1870,1859,3146
20241206,122700,496827634,1871,1871,1871,1871,0
20241206,122600,496827634,1871,1871,1871,1871,20
20241206,122500,496790214,1871,1871,1871,1870,23
20241206,122400,496747182,1871,1871,1871,1871,1
20241206,122300,496745311,1871,1870,1871,1870,21
20241206,122200,496706040,1870,1870,1870,1870,56
20241206,122100,496601320,1870,1870,1870,1870,53
20241206,122000,496502210,1871,1871,1871,1871,2
20241206,121900,496498468,1871,1870,1873,1870,174
20241206,121800,496173076,1869,1869,1869,1869,50
20241206,121700,496079626,1869,1869,1869,1869,214
20241206,121600,495679660,1859,1859,1859,1859,0
20241206,121500,495679660,1859,1859,1859,1859,0
20241206,121400,495679660,1859,1859,1859,1859,0
20241206,121300,495679660,1859,1852,1859,1852,921
20241206,121200,493968895,1852,1852,1853,1851,310
20241206,121100,493395074,1852,1851,1857,1851,114
20241206,121000,493183520,1851,1851,1855,1850,284
20241206,120900,492657840,1851,1852,1854,1851,596
20241206,120800,491553910,1852,1852,1858,1851,425
20241206,120700,490766860,1852,1852,1852,1850,351
20241206,120600,490117323,1851,1860,1860,1851,570
20241206,120500,489057753,1858,1857,1858,1854,501
20241206,120400,488128632,1858,1861,1861,1858,85
20241206,120300,487970455,1861,1861,1861,1861,34
20241206,120200,487907181,1861,1861,1861,1861,0
20241206,120100,487907181,1861,1861,1861,1861,40
20241206,120000,487832741,1861,1861,1861,1861,0
20241206,115900,487832741,1861,1861,1861,1861,0
20241206,115800,487832741,1861,1867,1867,1861,232
20241206,115700,487399620,1867,1868,1868,1867,195
20241206,115600,487035402,1881,1866,1881,1866,30
20241206,115500,486979113,1866,1882,1882,1864,19
20241206,115400,486943471,1882,1882,1882,1882,10
20241206,115300,486924651,1883,1869,1883,1869,21
20241206,115200,486885250,1862,1862,1862,1862,50
20241206,115100,486792150,1862,1865,1865,1862,183
20241206,115000,486450963,1865,1865,1865,1865,10
20241206,114900,486432313,1879,1879,1879,1879,0
20241206,114800,486432313,1879,1875,1879,1875,43
20241206,114700,486351684,1875,1875,1875,1875,0
20241206,114600,486351684,1875,1874,1875,1874,2
20241206,114500,486347935,1861,1868,1869,1861,46
20241206,114400,486261970,1868,1868,1868,1868,1
20241206,114300,486260102,1858,1858,1858,1858,1
20241206,114200,486258244,1868,1868,1868,1868,50
20241206,114100,486164844,1869,1869,1869,1869,0
20241206,114000,486164844,1869,1869,1869,1869,0
20241206,113900,486164844,1869,1869,1869,1869,0
20241206,113800,486164844,1869,1869,1869,1869,0
20241206,113700,486164844,1869,1869,1869,1869,856
20241206,113600,484564980,1861,1863,1863,1861,511
20241206,113500,483613465,1864,1864,1864,1864,0
20241206,113400,483613465,1864,1875,1875,1864,22
20241206,113300,483572446,1870,1870,1870,1870,293
20241206,113200,483024536,1864,1867,1867,1864,2338
20241206,113100,478664922,1866,1866,1866,1866,52
20241206,113000,478567890,1866,1866,1870,1866,281
20241206,112900,478042694,1866,1866,1870,1866,2600
20241206,112800,473186013,1866,1867,1870,1866,2798
20241206,112700,467959523,1866,1864,1868,1864,293
20241206,112600,467412754,1864,1864,1864,1864,20
20241206,112500,467375474,1864,1864,1864,1864,0
20241206,112400,467375474,1864,1864,1864,1864,1
20241206,112300,467373610,1864,1864,1864,1864,0
20241206,112200,467373610,1864,1864,1864,1864,0
20241206,112100,467373610,1864,1864,1864,1864,0
20241206,112000,467373610,1864,1857,1864,1857,3655
20241206,111900,460575780,1859,1859,1859,1859,0
20241206,111800,460575780,1859,1845,1859,1845,501
20241206,111700,459651421,1845,1845,1845,1845,1000
20241206,111600,457806421,1844,1844,1844,1844,10
20241206,111500,457787981,1844,1844,1844,1844,0
20241206,111400,457787981,1844,1844,1844,1844,0
20241206,111300,457787981,1844,1844,1844,1844,99
20241206,111200,457605425,1843,1843,1844,1843,208
20241206,111100,457222005,1844,1840,1844,1840,1052
20241206,111000,455283906,1842,1849,1849,1841,3709
20241206,110900,448439416,1860,1860,1860,1860,0
20241206,110800,448439416,1860,1848,1860,1848,1030
20241206,110700,446524077,1848,1847,1849,1847,680
20241206,110600,445267048,1859,1859,1859,1859,1500
20241206,110500,442478548,1859,1859,1859,1859,3
20241206,110400,442472971,1841,1840,1860,1839,5310
20241206,110300,432697856,1839,1841,1841,1834,2733
20241206,110200,427668336,1840,1840,1840,1840,98
20241206,110100,427488016,1840,1839,1840,1839,1200
20241206,110000,425280113,1840,1822,1860,1822,2551
20241206,105900,420596766,1823,1823,1823,1823,0
20241206,105800,420596766,1823,1824,1824,1816,22
20241206,105700,420556666,1816,1811,1816,1811,876
20241206,105600,418968170,1813,1814,1814,1788,6754
20241206,105500,406804777,1814,1814,1814,1814,14
20241206,105400,406779381,1817,1815,1817,1814,2743
20241206,105300,401798669,1815,1822,1822,1813,2107
20241206,105200,397962020,1822,1823,1824,1822,569
20241206,105100,396924566,1823,1823,1824,1823,134
20241206,105000,396680282,1823,1825,1825,1823,4085
20241206,104900,389228958,1825,1833,1833,1825,2820
20241206,104800,384066035,1833,1834,1834,1830,878
20241206,104700,382456783,1835,1840,1840,1833,2705
20241206,104600,377492339,1837,1842,1842,1837,4625
20241206,104500,368986918,1843,1848,1848,1843,2098
20241206,104400,365115603,1849,1849,1849,1848,1175
20241206,104300,362943030,1849,1849,1850,1849,150
20241206,104200,362665679,1850,1856,1856,1849,1244
20241206,104100,360361132,1856,1859,1859,1856,3622
20241206,104000,353632895,1860,1858,1860,1858,137
20241206,103900,353378242,1858,1858,1858,1858,1001
20241206,103800,351518384,1858,1860,1860,1858,102
20241206,103700,351328861,1860,1859,1869,1859,247
20241206,103600,350868345,1858,1858,1858,1858,0
20241206,103500,350868345,1858,1858,1858,1858,1200
20241206,103400,348638745,1858,1858,1858,1858,1182
20241206,103300,346442589,1857,1858,1858,1857,1441
20241206,103200,343765794,1860,1860,1860,1860,304
20241206,103100,343200354,1858,1863,1863,1858,3125
20241206,103000,337382872,1862,1864,1864,1862,1500
20241206,102900,334589555,1865,1864,1865,1862,1259
20241206,102800,332241909,1863,1873,1873,1862,16831
20241206,102700,300831983,1873,1876,1876,1873,386
20241206,102600,300108229,1876,1876,1876,1876,0
20241206,102500,300108229,1876,1875,1876,1875,423
20241206,102400,299315103,1876,1876,1876,1876,1
20241206,102300,299313227,1871,1870,1875,1870,2560
20241206,102200,294514283,1870,1867,1870,1867,2308
20241206,102100,290200691,1867,1871,1871,1864,1228
20241206,102000,287909037,1872,1869,1872,1867,8334
20241206,101900,272325703,1869,1872,1872,1869,2906
20241206,101800,266889168,1872,1871,1872,1871,2440
20241206,101700,262323829,1871,1875,1875,1871,279
20241206,101600,261801400,1882,1882,1882,1882,0
20241206,101500,261801400,1882,1891,1891,1882,213
20241206,101400,261400525,1875,1878,1878,1874,9332
20241206,101300,243902418,1879,1881,1881,1879,223
20241206,101200,243483357,1881,1884,1884,1881,2534
20241206,101100,238713778,1883,1885,1885,1883,4200
20241206,101000,230797178,1885,1885,1885,1885,3033
20241206,100900,225079973,1883,1883,1883,1883,1500
20241206,100800,222255473,1880,1877,1880,1876,8697
20241206,100700,205922747,1877,1876,1878,1876,4985
20241206,100600,196565991,1877,1878,1878,1875,588
20241206,100500,195463242,1878,1878,1878,1878,35
20241206,100400,195397512,1880,1880,1880,1880,630
20241206,100300,194213112,1882,1883,1883,1881,6666
20241206,100200,181671066,1883,1888,1888,1883,190
20241206,100100,181312975,1889,1891,1891,1889,2423
20241206,100000,176733266,1891,1892,1892,1891,83
20241206,095900,176576312,1891,1892,1892,1891,898
20241206,095800,174878001,1892,1894,1894,1892,1062
20241206,095700,172867181,1895,1895,1895,1895,532
20241206,095600,171859041,1897,1897,1897,1897,20
20241206,095500,171821101,1898,1900,1901,1898,890
20241206,095400,170130151,1900,1900,1900,1900,615
20241206,095300,168961651,1900,1900,1901,1900,407
20241206,095200,168188301,1901,1902,1902,1901,52
20241206,095100,168089441,1902,1911,1911,1902,10220
20241206,095000,148578702,1912,1913,1913,1912,1744
20241206,094900,145244037,1914,1914,1914,1913,25
20241206,094800,145196189,1914,1918,1919,1914,4960
20241206,094700,135689644,1918,1918,1919,1917,602
20241206,094600,134535507,1917,1917,1918,1917,202
20241206,094500,134148088,1917,1916,1917,1916,446
20241206,094400,133293551,1916,1917,1917,1915,1414
20241206,094300,130584326,1917,1917,1920,1916,3381
20241206,094200,124103674,1917,1917,1917,1917,100
20241206,094100,123911974,1917,1920,1920,1917,2800
20241206,094000,118538372,1920,1924,1924,1919,7849
20241206,093900,103459997,1924,1928,1928,1924,2869
20241206,093800,97936419,1925,1923,1925,1923,4193
20241206,093700,89869618,1921,1922,1922,1921,101
20241206,093600,89675596,1921,1921,1921,1921,795
20241206,093500,88148401,1922,1924,1924,1922,4050
20241206,093400,80362815,1924,1924,1924,1924,401
20241206,093300,79591291,1924,1925,1925,1924,943
20241206,093200,77776440,1926,1926,1926,1925,431
20241206,093100,76946346,1926,1926,1926,1926,61
20241206,093000,76828860,1926,1927,1927,1926,3206
20241206,092900,70653970,1940,1940,1940,1940,1
20241206,092800,70652030,1926,1926,1926,1926,0
20241206,092700,70652030,1926,1926,1926,1926,50
20241206,092600,70555730,1940,1940,1940,1940,2001
20241206,092500,66673790,1940,1931,1943,1931,829
20241206,092400,65067327,1943,1943,1943,1943,1000
20241206,092300,63124327,1943,1925,1943,1924,1529
20241206,092200,60180939,1925,1921,1925,1921,3287
20241206,092100,53861756,1922,1924,1924,1922,3587
20241206,092000,46965032,1924,1925,1925,1924,17
20241206,091900,46932309,1924,1925,1925,1924,278
20241206,091800,46397229,1925,1932,1932,1924,3050
20241206,091700,40515146,1932,1933,1933,1932,272
20241206,091600,39989377,1932,1935,1935,1930,3172
20241206,091500,33856123,1931,1932,1932,1931,1645
20241206,091400,30678744,1932,1933,1934,1932,148
20241206,091300,30392634,1933,1933,1933,1933,518
20241206,091200,29391340,1933,1933,1933,1933,117
20241206,091100,29165179,1933,1933,1933,1930,1599
20241206,091000,26077488,1933,1936,1936,1931,3137
20241206,090900,20007931,1938,1962,1962,1935,5336
20241206,090800,9630786,1962,1950,1962,1947,302
20241206,090700,9041909,1947,1947,1947,1947,0
20241206,090600,9041909,1947,1947,1947,1947,614
20241206,090500,7846451,1945,1945,1945,1945,0
20241206,090400,7846451,1945,1945,1945,1945,0
20241206,090300,7846451,1945,1950,1950,1945,1616
20241206,090200,4696761,1950,1952,1952,1950,1201
20241206,090100,2354800,1984,1984,1984,1984,0
20241206,090000,2354800,1984,1945,1984,1945,1009