KissMeData/267320/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,210300,313308215,1854,1854,1854,1854,1233
20241204,210200,313308215,1854,1854,1854,1854,0
20241204,210100,313308215,1854,1854,1854,1854,0
20241204,210000,313308215,1854,1854,1854,1854,0
20241204,205900,313308215,1854,1854,1854,1854,0
20241204,205800,313308215,1854,1854,1854,1854,0
20241204,205700,313308215,1854,1854,1854,1854,0
20241204,205600,313308215,1854,1854,1854,1854,0
20241204,205500,313308215,1854,1854,1854,1854,0
20241204,205400,313308215,1854,1854,1854,1854,0
20241204,205300,313308215,1854,1854,1854,1854,0
20241204,205200,313308215,1854,1854,1854,1854,0
20241204,205100,313308215,1854,1854,1854,1854,0
20241204,205000,313308215,1854,1854,1854,1854,0
20241204,204900,313308215,1854,1854,1854,1854,0
20241204,204800,313308215,1854,1854,1854,1854,0
20241204,204700,313308215,1854,1854,1854,1854,0
20241204,204600,313308215,1854,1854,1854,1854,0
20241204,204500,313308215,1854,1854,1854,1854,0
20241204,204400,313308215,1854,1854,1854,1854,0
20241204,204300,313308215,1854,1854,1854,1854,0
20241204,204200,313308215,1854,1854,1854,1854,0
20241204,204100,313308215,1854,1854,1854,1854,0
20241204,204000,313308215,1854,1854,1854,1854,0
20241204,203900,313308215,1854,1854,1854,1854,0
20241204,203800,313308215,1854,1854,1854,1854,0
20241204,203700,313308215,1854,1854,1854,1854,0
20241204,203600,313308215,1854,1854,1854,1854,0
20241204,203500,313308215,1854,1854,1854,1854,0
20241204,203400,313308215,1854,1854,1854,1854,0
20241204,203300,313308215,1854,1854,1854,1854,1233
20241204,203200,313308215,1854,1854,1854,1854,0
20241204,203100,313308215,1854,1854,1854,1854,0
20241204,203000,313308215,1854,1854,1854,1854,0
20241204,202900,313308215,1854,1854,1854,1854,0
20241204,202800,313308215,1854,1854,1854,1854,0
20241204,202700,313308215,1854,1854,1854,1854,0
20241204,202600,313308215,1854,1854,1854,1854,0
20241204,202500,313308215,1854,1854,1854,1854,0
20241204,202400,313308215,1854,1854,1854,1854,0
20241204,202300,313308215,1854,1854,1854,1854,0
20241204,202200,313308215,1854,1854,1854,1854,0
20241204,202100,313308215,1854,1854,1854,1854,0
20241204,202000,313308215,1854,1854,1854,1854,0
20241204,201900,313308215,1854,1854,1854,1854,0
20241204,201800,313308215,1854,1854,1854,1854,0
20241204,201700,313308215,1854,1854,1854,1854,0
20241204,201600,313308215,1854,1854,1854,1854,0
20241204,201500,313308215,1854,1854,1854,1854,0
20241204,201400,313308215,1854,1854,1854,1854,0
20241204,201300,313308215,1854,1854,1854,1854,0
20241204,201200,313308215,1854,1854,1854,1854,0
20241204,201100,313308215,1854,1854,1854,1854,0
20241204,201000,313308215,1854,1854,1854,1854,0
20241204,200900,313308215,1854,1854,1854,1854,0
20241204,200800,313308215,1854,1854,1854,1854,0
20241204,200700,313308215,1854,1854,1854,1854,0
20241204,200600,313308215,1854,1854,1854,1854,0
20241204,200500,313308215,1854,1854,1854,1854,0
20241204,200400,313308215,1854,1854,1854,1854,0
20241204,200300,313308215,1854,1854,1854,1854,1233
20241204,200200,313308215,1854,1854,1854,1854,0
20241204,200100,313308215,1854,1854,1854,1854,0
20241204,200000,313308215,1854,1854,1854,1854,0
20241204,195900,313308215,1854,1854,1854,1854,0
20241204,195800,313308215,1854,1854,1854,1854,0
20241204,195700,313308215,1854,1854,1854,1854,0
20241204,195600,313308215,1854,1854,1854,1854,0
20241204,195500,313308215,1854,1854,1854,1854,0
20241204,195400,313308215,1854,1854,1854,1854,0
20241204,195300,313308215,1854,1854,1854,1854,0
20241204,195200,313308215,1854,1854,1854,1854,0
20241204,195100,313308215,1854,1854,1854,1854,0
20241204,195000,313308215,1854,1854,1854,1854,0
20241204,194900,313308215,1854,1854,1854,1854,0
20241204,194800,313308215,1854,1854,1854,1854,0
20241204,194700,313308215,1854,1854,1854,1854,0
20241204,194600,313308215,1854,1854,1854,1854,0
20241204,194500,313308215,1854,1854,1854,1854,0
20241204,194400,313308215,1854,1854,1854,1854,0
20241204,194300,313308215,1854,1854,1854,1854,0
20241204,194200,313308215,1854,1854,1854,1854,0
20241204,194100,313308215,1854,1854,1854,1854,0
20241204,194000,313308215,1854,1854,1854,1854,0
20241204,193900,313308215,1854,1854,1854,1854,0
20241204,193800,313308215,1854,1854,1854,1854,0
20241204,193700,313308215,1854,1854,1854,1854,0
20241204,193600,313308215,1854,1854,1854,1854,0
20241204,193500,313308215,1854,1854,1854,1854,0
20241204,193400,313308215,1854,1854,1854,1854,0
20241204,193300,313308215,1854,1854,1854,1854,1233
20241204,193200,313308215,1854,1854,1854,1854,0
20241204,193100,313308215,1854,1854,1854,1854,0
20241204,193000,313308215,1854,1854,1854,1854,0
20241204,192900,313308215,1854,1854,1854,1854,0
20241204,192800,313308215,1854,1854,1854,1854,0
20241204,192700,313308215,1854,1854,1854,1854,0
20241204,192600,313308215,1854,1854,1854,1854,0
20241204,192500,313308215,1854,1854,1854,1854,0
20241204,192400,313308215,1854,1854,1854,1854,0
20241204,192300,313308215,1854,1854,1854,1854,0
20241204,192200,313308215,1854,1854,1854,1854,0
20241204,192100,313308215,1854,1854,1854,1854,0
20241204,192000,313308215,1854,1854,1854,1854,0
20241204,191900,313308215,1854,1854,1854,1854,0
20241204,191800,313308215,1854,1854,1854,1854,0
20241204,191700,313308215,1854,1854,1854,1854,0
20241204,191600,313308215,1854,1854,1854,1854,0
20241204,191500,313308215,1854,1854,1854,1854,0
20241204,191400,313308215,1854,1854,1854,1854,0
20241204,191300,313308215,1854,1854,1854,1854,0
20241204,191200,313308215,1854,1854,1854,1854,0
20241204,191100,313308215,1854,1854,1854,1854,0
20241204,191000,313308215,1854,1854,1854,1854,0
20241204,190900,313308215,1854,1854,1854,1854,0
20241204,190800,313308215,1854,1854,1854,1854,0
20241204,190700,313308215,1854,1854,1854,1854,0
20241204,190600,313308215,1854,1854,1854,1854,0
20241204,190500,313308215,1854,1854,1854,1854,0
20241204,190400,313308215,1854,1854,1854,1854,0
20241204,190300,313308215,1854,1854,1854,1854,1233
20241204,190200,313308215,1854,1854,1854,1854,0
20241204,190100,313308215,1854,1854,1854,1854,0
20241204,190000,313308215,1854,1854,1854,1854,0
20241204,185900,313308215,1854,1854,1854,1854,0
20241204,185800,313308215,1854,1854,1854,1854,0
20241204,185700,313308215,1854,1854,1854,1854,0
20241204,185600,313308215,1854,1854,1854,1854,0
20241204,185500,313308215,1854,1854,1854,1854,0
20241204,185400,313308215,1854,1854,1854,1854,0
20241204,185300,313308215,1854,1854,1854,1854,0
20241204,185200,313308215,1854,1854,1854,1854,0
20241204,185100,313308215,1854,1854,1854,1854,0
20241204,185000,313308215,1854,1854,1854,1854,0
20241204,184900,313308215,1854,1854,1854,1854,0
20241204,184800,313308215,1854,1854,1854,1854,0
20241204,184700,313308215,1854,1854,1854,1854,0
20241204,184600,313308215,1854,1854,1854,1854,0
20241204,184500,313308215,1854,1854,1854,1854,0
20241204,184400,313308215,1854,1854,1854,1854,0
20241204,184300,313308215,1854,1854,1854,1854,0
20241204,184200,313308215,1854,1854,1854,1854,0
20241204,184100,313308215,1854,1854,1854,1854,0
20241204,184000,313308215,1854,1854,1854,1854,0
20241204,183900,313308215,1854,1854,1854,1854,0
20241204,183800,313308215,1854,1854,1854,1854,0
20241204,183700,313308215,1854,1854,1854,1854,0
20241204,183600,313308215,1854,1854,1854,1854,0
20241204,183500,313308215,1854,1854,1854,1854,0
20241204,183400,313308215,1854,1854,1854,1854,0
20241204,183300,313308215,1854,1854,1854,1854,1233
20241204,183200,313308215,1854,1854,1854,1854,0
20241204,183100,313308215,1854,1854,1854,1854,0
20241204,183000,313308215,1854,1854,1854,1854,0
20241204,182900,313308215,1854,1854,1854,1854,0
20241204,182800,313308215,1854,1854,1854,1854,0
20241204,182700,313308215,1854,1854,1854,1854,0
20241204,182600,313308215,1854,1854,1854,1854,0
20241204,182500,313308215,1854,1854,1854,1854,0
20241204,182400,313308215,1854,1854,1854,1854,0
20241204,182300,313308215,1854,1854,1854,1854,0
20241204,182200,313308215,1854,1854,1854,1854,0
20241204,182100,313308215,1854,1854,1854,1854,0
20241204,182000,313308215,1854,1854,1854,1854,0
20241204,181900,313308215,1854,1854,1854,1854,0
20241204,181800,313308215,1854,1854,1854,1854,0
20241204,181700,313308215,1854,1854,1854,1854,0
20241204,181600,313308215,1854,1854,1854,1854,0
20241204,181500,313308215,1854,1854,1854,1854,0
20241204,181400,313308215,1854,1854,1854,1854,0
20241204,181300,313308215,1854,1854,1854,1854,0
20241204,181200,313308215,1854,1854,1854,1854,0
20241204,181100,313308215,1854,1854,1854,1854,0
20241204,181000,313308215,1854,1854,1854,1854,0
20241204,180900,313308215,1854,1854,1854,1854,0
20241204,180800,313308215,1854,1854,1854,1854,0
20241204,180700,313308215,1854,1854,1854,1854,0
20241204,180600,313308215,1854,1854,1854,1854,0
20241204,180500,313308215,1854,1854,1854,1854,0
20241204,180400,313308215,1854,1854,1854,1854,0
20241204,180300,313308215,1854,1854,1854,1854,1233
20241204,180200,313308215,1854,1854,1854,1854,0
20241204,180100,313308215,1854,1854,1854,1854,0
20241204,180000,313308215,1854,1854,1854,1854,0
20241204,175900,313308215,1854,1854,1854,1854,0
20241204,175800,313308215,1854,1854,1854,1854,0
20241204,175700,313308215,1854,1854,1854,1854,0
20241204,175600,313308215,1854,1854,1854,1854,0
20241204,175500,313308215,1854,1854,1854,1854,0
20241204,175400,313308215,1854,1854,1854,1854,0
20241204,175300,313308215,1854,1854,1854,1854,0
20241204,175200,313308215,1854,1854,1854,1854,0
20241204,175100,313308215,1854,1854,1854,1854,0
20241204,175000,313308215,1854,1854,1854,1854,0
20241204,174900,313308215,1854,1854,1854,1854,0
20241204,174800,313308215,1854,1854,1854,1854,0
20241204,174700,313308215,1854,1854,1854,1854,0
20241204,174600,313308215,1854,1854,1854,1854,0
20241204,174500,313308215,1854,1854,1854,1854,0
20241204,174400,313308215,1854,1854,1854,1854,0
20241204,174300,313308215,1854,1854,1854,1854,0
20241204,174200,313308215,1854,1854,1854,1854,0
20241204,174100,313308215,1854,1854,1854,1854,0
20241204,174000,313308215,1854,1854,1854,1854,0
20241204,173900,313308215,1854,1854,1854,1854,0
20241204,173800,313308215,1854,1854,1854,1854,0
20241204,173700,313308215,1854,1854,1854,1854,0
20241204,173600,313308215,1854,1854,1854,1854,0
20241204,173500,313308215,1854,1854,1854,1854,0
20241204,173400,313308215,1854,1854,1854,1854,0
20241204,173300,313308215,1854,1854,1854,1854,1233
20241204,173200,313308215,1854,1854,1854,1854,0
20241204,173100,313308215,1854,1854,1854,1854,0
20241204,173000,313308215,1854,1854,1854,1854,0
20241204,172900,313308215,1854,1854,1854,1854,0
20241204,172800,313308215,1854,1854,1854,1854,0
20241204,172700,313308215,1854,1854,1854,1854,0
20241204,172600,313308215,1854,1854,1854,1854,0
20241204,172500,313308215,1854,1854,1854,1854,0
20241204,172400,313308215,1854,1854,1854,1854,0
20241204,172300,313308215,1854,1854,1854,1854,0
20241204,172200,313308215,1854,1854,1854,1854,0
20241204,172100,313308215,1854,1854,1854,1854,0
20241204,172000,313308215,1854,1854,1854,1854,0
20241204,171900,313308215,1854,1854,1854,1854,0
20241204,171800,313308215,1854,1854,1854,1854,0
20241204,171700,313308215,1854,1854,1854,1854,0
20241204,171600,313308215,1854,1854,1854,1854,0
20241204,171500,313308215,1854,1854,1854,1854,0
20241204,171400,313308215,1854,1854,1854,1854,0
20241204,171300,313308215,1854,1854,1854,1854,0
20241204,171200,313308215,1854,1854,1854,1854,0
20241204,171100,313308215,1854,1854,1854,1854,0
20241204,171000,313308215,1854,1854,1854,1854,0
20241204,170900,313308215,1854,1854,1854,1854,0
20241204,170800,313308215,1854,1854,1854,1854,0
20241204,170700,313308215,1854,1854,1854,1854,0
20241204,170600,313308215,1854,1854,1854,1854,0
20241204,170500,313308215,1854,1854,1854,1854,0
20241204,170400,313308215,1854,1854,1854,1854,0
20241204,170300,313308215,1854,1854,1854,1854,1233
20241204,170200,313308215,1854,1854,1854,1854,0
20241204,170100,313308215,1854,1854,1854,1854,0
20241204,170000,313308215,1854,1854,1854,1854,0
20241204,165900,313308215,1854,1854,1854,1854,0
20241204,165800,313308215,1854,1854,1854,1854,0
20241204,165700,313308215,1854,1854,1854,1854,0
20241204,165600,313308215,1854,1854,1854,1854,0
20241204,165500,313308215,1854,1854,1854,1854,0
20241204,165400,313308215,1854,1854,1854,1854,0
20241204,165300,313308215,1854,1854,1854,1854,0
20241204,165200,313308215,1854,1854,1854,1854,0
20241204,165100,313308215,1854,1854,1854,1854,0
20241204,165000,313308215,1854,1854,1854,1854,0
20241204,164900,313308215,1854,1854,1854,1854,0
20241204,164800,313308215,1854,1854,1854,1854,0
20241204,164700,313308215,1854,1854,1854,1854,0
20241204,164600,313308215,1854,1854,1854,1854,0
20241204,164500,313308215,1854,1854,1854,1854,0
20241204,164400,313308215,1854,1854,1854,1854,0
20241204,164300,313308215,1854,1854,1854,1854,0
20241204,164200,313308215,1854,1854,1854,1854,0
20241204,164100,313308215,1854,1854,1854,1854,0
20241204,164000,313308215,1854,1854,1854,1854,0
20241204,163900,313308215,1854,1854,1854,1854,0
20241204,163800,313308215,1854,1854,1854,1854,0
20241204,163700,313308215,1854,1854,1854,1854,0
20241204,163600,313308215,1854,1854,1854,1854,0
20241204,163500,313308215,1854,1854,1854,1854,0
20241204,163400,313308215,1854,1854,1854,1854,0
20241204,163300,313308215,1854,1854,1854,1854,1233
20241204,163200,313308215,1854,1854,1854,1854,0
20241204,163100,313308215,1854,1854,1854,1854,0
20241204,163000,313308215,1854,1854,1854,1854,0
20241204,162900,313308215,1854,1854,1854,1854,0
20241204,162800,313308215,1854,1854,1854,1854,0
20241204,162700,313308215,1854,1854,1854,1854,0
20241204,162600,313308215,1854,1854,1854,1854,0
20241204,162500,313308215,1854,1854,1854,1854,0
20241204,162400,313308215,1854,1854,1854,1854,0
20241204,162300,313308215,1854,1854,1854,1854,0
20241204,162200,313308215,1854,1854,1854,1854,0
20241204,162100,313308215,1854,1854,1854,1854,0
20241204,162000,313308215,1854,1854,1854,1854,0
20241204,161900,313308215,1854,1854,1854,1854,0
20241204,161800,313308215,1854,1854,1854,1854,0
20241204,161700,313308215,1854,1854,1854,1854,0
20241204,161600,313308215,1854,1854,1854,1854,0
20241204,161500,313308215,1854,1854,1854,1854,0
20241204,161400,313308215,1854,1854,1854,1854,0
20241204,161300,313308215,1854,1854,1854,1854,0
20241204,161200,313308215,1854,1854,1854,1854,0
20241204,161100,313308215,1854,1854,1854,1854,0
20241204,161000,313308215,1854,1854,1854,1854,0
20241204,160900,313308215,1854,1854,1854,1854,0
20241204,160800,313308215,1854,1854,1854,1854,0
20241204,160700,313308215,1854,1854,1854,1854,0
20241204,160600,313308215,1854,1854,1854,1854,0
20241204,160500,313308215,1854,1854,1854,1854,0
20241204,160400,313308215,1854,1854,1854,1854,0
20241204,160300,313308215,1854,1854,1854,1854,1233
20241204,160200,313308215,1854,1854,1854,1854,0
20241204,160100,313308215,1854,1854,1854,1854,0
20241204,160000,313308215,1854,1854,1854,1854,0
20241204,155900,313308215,1854,1854,1854,1854,0
20241204,155800,313308215,1854,1854,1854,1854,0
20241204,155700,313308215,1854,1854,1854,1854,0
20241204,155600,313308215,1854,1854,1854,1854,0
20241204,155500,313308215,1854,1854,1854,1854,0
20241204,155400,313308215,1854,1854,1854,1854,0
20241204,155300,313308215,1854,1854,1854,1854,0
20241204,155200,313308215,1854,1854,1854,1854,0
20241204,155100,313308215,1854,1854,1854,1854,0
20241204,155000,313308215,1854,1854,1854,1854,0
20241204,154900,313308215,1854,1854,1854,1854,0
20241204,154800,313308215,1854,1854,1854,1854,0
20241204,154700,313308215,1854,1854,1854,1854,0
20241204,154600,313308215,1854,1854,1854,1854,0
20241204,154500,313308215,1854,1854,1854,1854,0
20241204,154400,313308215,1854,1854,1854,1854,0
20241204,154300,313308215,1854,1854,1854,1854,0
20241204,154200,313308215,1854,1854,1854,1854,0
20241204,154100,313308215,1854,1854,1854,1854,0
20241204,154000,313308215,1854,1854,1854,1854,0
20241204,153900,313308215,1854,1854,1854,1854,0
20241204,153800,313308215,1854,1854,1854,1854,0
20241204,153700,313308215,1854,1854,1854,1854,0
20241204,153600,313308215,1854,1854,1854,1854,0
20241204,153500,313308215,1854,1854,1854,1854,0
20241204,153400,313308215,1854,1854,1854,1854,0
20241204,153300,313308215,1854,1854,1854,1854,1233
20241204,153200,313308215,1854,1854,1854,1854,0
20241204,153100,313308215,1854,1854,1854,1854,0
20241204,153000,313308215,1854,1854,1854,1854,1233
20241204,152900,311022233,1856,1856,1856,1856,0
20241204,152800,311022233,1856,1856,1856,1856,0
20241204,152700,311022233,1856,1856,1856,1856,0
20241204,152600,311022233,1856,1856,1856,1856,0
20241204,152500,311022233,1856,1856,1856,1856,0
20241204,152400,311022233,1856,1856,1856,1856,0
20241204,152300,311022233,1856,1856,1856,1856,0
20241204,152200,311022233,1856,1856,1856,1856,0
20241204,152100,311022233,1856,1856,1856,1856,0
20241204,152000,311022233,1856,1856,1856,1856,0
20241204,151900,311022233,1856,1856,1856,1856,1494
20241204,151800,308249369,1856,1857,1857,1856,602
20241204,151700,307132032,1857,1858,1858,1856,2287
20241204,151600,302887294,1858,1857,1858,1857,21
20241204,151500,302848286,1857,1858,1860,1857,28
20241204,151400,302796225,1858,1858,1858,1858,82
20241204,151300,302643869,1858,1858,1858,1857,15
20241204,151200,302616002,1857,1856,1858,1856,6
20241204,151100,302604862,1857,1861,1861,1856,108
20241204,151000,302404199,1858,1858,1858,1858,97
20241204,150900,302223973,1858,1857,1859,1857,6
20241204,150800,302212824,1850,1850,1850,1850,0
20241204,150700,302212824,1850,1850,1850,1850,406
20241204,150600,301461724,1850,1850,1850,1850,0
20241204,150500,301461724,1850,1856,1856,1850,182
20241204,150400,301124380,1857,1857,1857,1857,17
20241204,150300,301092811,1857,1859,1859,1856,385
20241204,150200,300377762,1859,1859,1859,1859,110
20241204,150100,300173272,1859,1859,1859,1859,16
20241204,150000,300143528,1859,1860,1860,1858,333
20241204,145900,299524488,1859,1861,1861,1859,203
20241204,145800,299147044,1861,1861,1861,1861,25
20241204,145700,299100519,1861,1862,1862,1861,27
20241204,145600,299050270,1860,1863,1863,1860,2751
20241204,145500,293933317,1863,1863,1863,1863,8
20241204,145400,293918413,1865,1865,1865,1864,40
20241204,145300,293843823,1865,1865,1865,1865,2
20241204,145200,293840093,1865,1864,1865,1864,15
20241204,145100,293812128,1860,1860,1860,1860,0
20241204,145000,293812128,1860,1860,1860,1860,659
20241204,144900,292586388,1860,1860,1860,1860,55
20241204,144800,292484088,1860,1860,1860,1860,0
20241204,144700,292484088,1860,1860,1860,1860,0
20241204,144600,292484088,1860,1860,1860,1860,0
20241204,144500,292484088,1860,1860,1860,1860,0
20241204,144400,292484088,1860,1860,1860,1860,25
20241204,144300,292437588,1858,1858,1858,1858,0
20241204,144200,292437588,1858,1858,1858,1858,290
20241204,144100,291898768,1858,1858,1858,1858,354
20241204,144000,291241036,1854,1854,1854,1854,8
20241204,143900,291226204,1855,1857,1857,1855,16
20241204,143800,291196496,1856,1856,1856,1856,0
20241204,143700,291196496,1856,1856,1856,1856,0
20241204,143600,291196496,1856,1856,1856,1856,5
20241204,143500,291187216,1840,1845,1845,1840,12
20241204,143400,291165107,1839,1839,1839,1839,0
20241204,143300,291165107,1839,1839,1839,1839,0
20241204,143200,291165107,1839,1840,1840,1837,495
20241204,143100,290254888,1854,1854,1854,1854,1
20241204,143000,290253034,1857,1857,1857,1857,0
20241204,142900,290253034,1857,1857,1857,1857,0
20241204,142800,290253034,1857,1857,1857,1857,0
20241204,142700,290253034,1857,1857,1857,1857,30
20241204,142600,290197324,1837,1850,1850,1837,200
20241204,142500,289829768,1856,1856,1856,1856,0
20241204,142400,289829768,1856,1856,1856,1856,0
20241204,142300,289829768,1856,1855,1856,1855,1037
20241204,142200,287905596,1856,1856,1856,1856,0
20241204,142100,287905596,1856,1845,1856,1835,4353
20241204,142000,279900546,1840,1848,1848,1840,5607
20241204,141900,269569745,1848,1849,1849,1848,1082
20241204,141800,267569241,1849,1849,1849,1849,1500
20241204,141700,264795741,1849,1854,1854,1849,286
20241204,141600,264266612,1855,1856,1856,1855,110
20241204,141500,264062561,1856,1858,1858,1855,12
20241204,141400,264040272,1858,1858,1858,1858,0
20241204,141300,264040272,1858,1858,1858,1858,0
20241204,141200,264040272,1858,1858,1858,1858,0
20241204,141100,264040272,1858,1858,1858,1858,0
20241204,141000,264040272,1858,1858,1858,1858,0
20241204,140900,264040272,1858,1858,1858,1858,0
20241204,140800,264040272,1858,1858,1858,1858,1
20241204,140700,264038414,1858,1858,1858,1858,38
20241204,140600,263967810,1858,1858,1858,1858,0
20241204,140500,263967810,1858,1858,1858,1858,1
20241204,140400,263965952,1850,1851,1851,1850,677
20241204,140300,262713279,1859,1859,1859,1859,0
20241204,140200,262713279,1859,1859,1859,1859,251
20241204,140100,262246670,1850,1859,1859,1850,180
20241204,140000,261913598,1859,1859,1859,1859,1
20241204,135900,261911739,1859,1859,1859,1859,1
20241204,135800,261909880,1850,1850,1850,1850,0
20241204,135700,261909880,1850,1850,1850,1850,0
20241204,135600,261909880,1850,1859,1859,1850,7523
20241204,135500,247976544,1860,1860,1860,1860,0
20241204,135400,247976544,1860,1860,1860,1860,0
20241204,135300,247976544,1860,1860,1860,1860,5
20241204,135200,247967244,1858,1860,1860,1858,231
20241204,135100,247537634,1861,1861,1861,1861,0
20241204,135000,247537634,1861,1861,1861,1861,20
20241204,134900,247500414,1861,1862,1862,1861,22
20241204,134800,247459467,1862,1862,1862,1862,0
20241204,134700,247459467,1862,1865,1865,1862,75
20241204,134600,247319800,1865,1865,1865,1865,4
20241204,134500,247312340,1863,1863,1863,1863,0
20241204,134400,247312340,1863,1864,1864,1863,10
20241204,134300,247293705,1865,1866,1866,1865,93
20241204,134200,247120257,1866,1867,1867,1866,240
20241204,134100,246672415,1866,1866,1866,1866,0
20241204,134000,246672415,1866,1866,1866,1866,0
20241204,133900,246672415,1866,1869,1869,1866,67
20241204,133800,246547302,1870,1870,1870,1870,10
20241204,133700,246528602,1876,1876,1876,1876,1
20241204,133600,246526726,1869,1876,1876,1869,993
20241204,133500,244670788,1876,1876,1876,1876,0
20241204,133400,244670788,1876,1876,1876,1876,1
20241204,133300,244668912,1869,1869,1869,1869,100
20241204,133200,244482012,1876,1876,1876,1876,1
20241204,133100,244480136,1869,1869,1869,1869,0
20241204,133000,244480136,1869,1869,1869,1869,910
20241204,132900,242779346,1876,1869,1876,1869,11
20241204,132800,242758780,1869,1869,1869,1869,1012
20241204,132700,240867352,1870,1870,1870,1870,0
20241204,132600,240867352,1870,1876,1876,1870,6
20241204,132500,240856126,1876,1876,1876,1876,0
20241204,132400,240856126,1876,1876,1876,1876,10
20241204,132300,240837366,1876,1876,1876,1876,1
20241204,132200,240835490,1869,1869,1869,1869,0
20241204,132100,240835490,1869,1876,1876,1869,1017
20241204,132000,238934696,1876,1876,1876,1869,67
20241204,131900,238809032,1875,1875,1875,1875,1020
20241204,131800,236896532,1875,1875,1875,1875,0
20241204,131700,236896532,1875,1875,1875,1875,0
20241204,131600,236896532,1875,1875,1875,1875,1
20241204,131500,236894657,1869,1870,1870,1869,20
20241204,131400,236857269,1870,1870,1870,1870,0
20241204,131300,236857269,1870,1870,1870,1870,0
20241204,131200,236857269,1870,1871,1871,1870,2002
20241204,131100,233113528,1872,1874,1874,1872,429
20241204,131000,232309593,1874,1874,1874,1874,1
20241204,130900,232307719,1872,1872,1872,1872,0
20241204,130800,232307719,1872,1872,1872,1872,100
20241204,130700,232120519,1876,1877,1877,1876,32
20241204,130600,232060476,1877,1877,1877,1877,0
20241204,130500,232060476,1877,1877,1877,1877,0
20241204,130400,232060476,1877,1877,1877,1877,0
20241204,130300,232060476,1877,1877,1877,1877,1
20241204,130200,232058599,1877,1877,1877,1877,0
20241204,130100,232058599,1877,1877,1877,1877,15
20241204,130000,232030444,1865,1866,1866,1865,154
20241204,125900,231743157,1878,1878,1878,1878,2
20241204,125800,231739401,1878,1878,1878,1878,1
20241204,125700,231737523,1878,1878,1878,1878,0
20241204,125600,231737523,1878,1877,1878,1877,500
20241204,125500,230798527,1878,1860,1878,1860,111
20241204,125400,230591603,1860,1860,1860,1860,30
20241204,125300,230535803,1863,1860,1863,1850,2381
20241204,125200,226125361,1863,1856,1863,1856,3063
20241204,125100,220438533,1856,1855,1856,1855,124
20241204,125000,220208511,1856,1854,1856,1854,308
20241204,124900,219637369,1847,1854,1854,1847,126
20241204,124800,219404625,1855,1855,1855,1855,0
20241204,124700,219404625,1855,1846,1855,1846,4
20241204,124600,219397223,1856,1856,1856,1856,0
20241204,124500,219397223,1856,1846,1856,1846,2
20241204,124400,219393521,1856,1856,1856,1856,1
20241204,124300,219391665,1844,1844,1844,1844,0
20241204,124200,219391665,1844,1844,1844,1844,0
20241204,124100,219391665,1844,1855,1855,1844,3100
20241204,124000,213675197,1856,1845,1856,1845,54
20241204,123900,213575556,1857,1856,1857,1856,252
20241204,123800,213107843,1844,1844,1845,1844,88
20241204,123700,212945569,1840,1840,1840,1840,0
20241204,123600,212945569,1840,1846,1846,1840,326
20241204,123500,212345489,1840,1846,1846,1840,8937
20241204,123400,195891802,1859,1859,1859,1859,24
20241204,123300,195847186,1858,1858,1858,1858,100
20241204,123200,195661386,1858,1858,1858,1858,3
20241204,123100,195655812,1858,1858,1858,1858,101
20241204,123000,195468154,1845,1845,1845,1845,0
20241204,122900,195468154,1845,1845,1845,1845,1000
20241204,122800,193623154,1860,1860,1860,1860,100
20241204,122700,193437154,1862,1843,1862,1843,103
20241204,122600,193247306,1844,1848,1863,1844,4643
20241204,122500,184677648,1853,1855,1855,1849,3568
20241204,122400,178069605,1855,1855,1855,1855,6
20241204,122300,178058475,1855,1862,1862,1855,2105
20241204,122200,174145830,1863,1863,1863,1863,0
20241204,122100,174145830,1863,1863,1863,1863,356
20241204,122000,173482602,1863,1865,1865,1863,172
20241204,121900,173162014,1865,1865,1865,1865,439
20241204,121800,172343279,1863,1863,1863,1863,110
20241204,121700,172138349,1865,1864,1866,1864,1815
20241204,121600,168753838,1863,1864,1866,1863,2047
20241204,121500,164939136,1866,1866,1866,1864,36
20241204,121400,164872018,1866,1866,1866,1866,411
20241204,121300,164105092,1866,1873,1873,1866,315
20241204,121200,163515866,1873,1873,1873,1873,5
20241204,121100,163506501,1877,1877,1877,1877,0
20241204,121000,163506501,1877,1877,1877,1877,0
20241204,120900,163506501,1877,1877,1877,1877,21
20241204,120800,163467084,1877,1877,1877,1877,0
20241204,120700,163467084,1877,1877,1877,1877,0
20241204,120600,163467084,1877,1877,1877,1877,16
20241204,120500,163437052,1878,1878,1878,1878,0
20241204,120400,163437052,1878,1878,1878,1878,0
20241204,120300,163437052,1878,1877,1878,1877,30
20241204,120200,163380727,1879,1879,1879,1879,433
20241204,120100,162567120,1877,1877,1877,1877,0
20241204,120000,162567120,1877,1877,1877,1877,0
20241204,115900,162567120,1877,1877,1877,1877,0
20241204,115800,162567120,1877,1877,1877,1877,0
20241204,115700,162567120,1877,1877,1877,1877,0
20241204,115600,162567120,1877,1877,1877,1877,0
20241204,115500,162567120,1877,1877,1877,1877,0
20241204,115400,162567120,1877,1877,1877,1877,23
20241204,115300,162523949,1877,1877,1877,1877,4
20241204,115200,162516441,1877,1877,1877,1877,1
20241204,115100,162514564,1877,1877,1877,1877,167
20241204,115000,162201105,1877,1877,1877,1877,0
20241204,114900,162201105,1877,1877,1877,1877,13
20241204,114800,162176704,1877,1877,1877,1877,21
20241204,114700,162137287,1877,1877,1877,1877,0
20241204,114600,162137287,1877,1877,1877,1877,100
20241204,114500,161949587,1877,1861,1877,1861,7
20241204,114400,161936544,1861,1861,1861,1861,7
20241204,114300,161923517,1861,1861,1861,1861,0
20241204,114200,161923517,1861,1861,1861,1861,0
20241204,114100,161923517,1861,1861,1861,1861,0
20241204,114000,161923517,1861,1861,1861,1861,1
20241204,113900,161921656,1850,1860,1860,1850,3294
20241204,113800,155814725,1861,1861,1861,1861,0
20241204,113700,155814725,1861,1860,1861,1860,247
20241204,113600,155355135,1861,1861,1861,1861,20
20241204,113500,155317915,1861,1860,1861,1860,3
20241204,113400,155312333,1879,1879,1879,1879,0
20241204,113300,155312333,1879,1879,1879,1879,50
20241204,113200,155218383,1879,1879,1879,1879,0
20241204,113100,155218383,1879,1879,1879,1879,1
20241204,113000,155216504,1859,1859,1859,1859,0
20241204,112900,155216504,1859,1859,1859,1859,130
20241204,112800,154974834,1859,1864,1864,1859,3460
20241204,112700,148537674,1865,1867,1867,1865,1259
20241204,112600,146189294,1867,1868,1868,1867,743
20241204,112500,144801933,1868,1870,1870,1868,1553
20241204,112400,141899594,1870,1870,1870,1870,41
20241204,112300,141822924,1879,1879,1879,1879,500
20241204,112200,140883424,1870,1875,1875,1870,6000
20241204,112100,129662190,1878,1878,1878,1878,0
20241204,112000,129662190,1878,1878,1878,1878,0
20241204,111900,129662190,1878,1878,1878,1878,0
20241204,111800,129662190,1878,1878,1878,1878,1
20241204,111700,129660312,1878,1879,1879,1878,51
20241204,111600,129564484,1879,1879,1879,1879,0
20241204,111500,129564484,1879,1879,1879,1879,0
20241204,111400,129564484,1879,1879,1879,1879,0
20241204,111300,129564484,1879,1876,1879,1870,1145
20241204,111200,127422232,1870,1870,1870,1870,0
20241204,111100,127422232,1870,1870,1870,1870,0
20241204,111000,127422232,1870,1870,1870,1870,0
20241204,110900,127422232,1870,1870,1870,1870,0
20241204,110800,127422232,1870,1870,1870,1870,0
20241204,110700,127422232,1870,1870,1870,1870,200
20241204,110600,127048232,1879,1879,1879,1879,2
20241204,110500,127044474,1870,1870,1870,1870,0
20241204,110400,127044474,1870,1870,1870,1870,0
20241204,110300,127044474,1870,1870,1870,1870,300
20241204,110200,126483474,1870,1870,1870,1870,50
20241204,110100,126389974,1870,1870,1870,1870,200
20241204,110000,126015974,1870,1873,1873,1870,1000
20241204,105900,124144671,1873,1877,1877,1873,45
20241204,105800,124060344,1879,1879,1879,1879,10
20241204,105700,124041554,1879,1879,1879,1879,0
20241204,105600,124041554,1879,1879,1879,1879,0
20241204,105500,124041554,1879,1879,1879,1879,0
20241204,105400,124041554,1879,1870,1879,1868,157
20241204,105300,123747431,1879,1879,1879,1879,100
20241204,105200,123559531,1870,1870,1870,1870,0
20241204,105100,123559531,1870,1870,1870,1870,0
20241204,105000,123559531,1870,1872,1872,1870,499
20241204,104900,122626123,1880,1880,1880,1880,0
20241204,104800,122626123,1880,1880,1880,1880,0
20241204,104700,122626123,1880,1880,1880,1880,586
20241204,104600,121524443,1880,1880,1880,1880,64
20241204,104500,121404123,1872,1872,1872,1872,100
20241204,104400,121216923,1872,1878,1878,1872,380
20241204,104300,120505557,1878,1878,1878,1878,20
20241204,104200,120467997,1882,1882,1882,1882,171
20241204,104100,120146175,1882,1882,1882,1882,20
20241204,104000,120108535,1882,1882,1882,1882,3
20241204,103900,120102889,1888,1888,1888,1888,0
20241204,103800,120102889,1888,1888,1888,1888,0
20241204,103700,120102889,1888,1888,1888,1888,9
20241204,103600,120085897,1893,1893,1893,1893,0
20241204,103500,120085897,1893,1893,1893,1893,13
20241204,103400,120061288,1872,1872,1872,1872,606
20241204,103300,118926856,1894,1871,1894,1860,3265
20241204,103200,112831373,1871,1894,1894,1871,1504
20241204,103100,110009812,1878,1882,1882,1878,1084
20241204,103000,107973934,1894,1894,1894,1894,0
20241204,102900,107973934,1894,1894,1894,1894,0
20241204,102800,107973934,1894,1894,1894,1894,1
20241204,102700,107972040,1894,1894,1894,1894,0
20241204,102600,107972040,1894,1894,1894,1894,1
20241204,102500,107970146,1882,1886,1886,1882,117
20241204,102400,107749867,1884,1884,1884,1884,0
20241204,102300,107749867,1884,1884,1884,1884,0
20241204,102200,107749867,1884,1884,1884,1884,0
20241204,102100,107749867,1884,1884,1884,1884,0
20241204,102000,107749867,1884,1884,1884,1884,0
20241204,101900,107749867,1884,1884,1884,1884,0
20241204,101800,107749867,1884,1884,1884,1884,1000
20241204,101700,105865867,1884,1894,1894,1884,73
20241204,101600,105727956,1894,1894,1894,1894,0
20241204,101500,105727956,1894,1892,1894,1886,56
20241204,101400,105622052,1893,1891,1893,1891,1050
20241204,101300,103634664,1878,1878,1878,1878,0
20241204,101200,103634664,1878,1878,1878,1878,2
20241204,101100,103630908,1893,1878,1893,1878,95
20241204,101000,103452288,1878,1886,1886,1878,958
20241204,100900,101650113,1893,1887,1893,1887,106
20241204,100800,101450085,1887,1886,1887,1886,221
20241204,100700,101033267,1887,1887,1887,1887,1
20241204,100600,101031380,1886,1887,1887,1886,31
20241204,100500,100972904,1887,1887,1887,1887,0
20241204,100400,100972904,1887,1887,1887,1887,2
20241204,100300,100969130,1887,1887,1887,1887,0
20241204,100200,100969130,1887,1893,1893,1887,41
20241204,100100,100891733,1891,1891,1891,1891,0
20241204,100000,100891733,1891,1891,1891,1891,0
20241204,095900,100891733,1891,1891,1891,1891,11
20241204,095800,100870932,1893,1893,1893,1893,10
20241204,095700,100852002,1894,1894,1894,1894,0
20241204,095600,100852002,1894,1894,1894,1894,0
20241204,095500,100852002,1894,1894,1894,1894,0
20241204,095400,100852002,1894,1894,1894,1894,0
20241204,095300,100852002,1894,1894,1894,1894,57
20241204,095200,100744044,1894,1884,1894,1884,158
20241204,095100,100445872,1894,1894,1894,1894,12
20241204,095000,100423144,1894,1878,1894,1877,718
20241204,094900,99074725,1895,1878,1895,1876,5240
20241204,094800,89234523,1878,1886,1886,1878,3500
20241204,094700,82651083,1885,1885,1885,1885,0
20241204,094600,82651083,1885,1885,1885,1885,20
20241204,094500,82613383,1885,1887,1887,1883,1222
20241204,094400,80310320,1887,1897,1897,1887,79
20241204,094300,80161187,1897,1897,1897,1897,500
20241204,094200,79212687,1909,1909,1909,1909,0
20241204,094100,79212687,1909,1909,1909,1909,1
20241204,094000,79210778,1910,1910,1910,1910,218
20241204,093900,78794398,1910,1910,1910,1910,1191
20241204,093800,76519588,1910,1909,1910,1909,500
20241204,093700,75564688,1910,1888,1910,1888,966
20241204,093600,73727787,1888,1891,1891,1881,3105
20241204,093500,67861155,1891,1891,1891,1891,0
20241204,093400,67861155,1891,1900,1900,1891,1620
20241204,093300,64797385,1900,1900,1900,1900,0
20241204,093200,64797385,1900,1893,1900,1893,18
20241204,093100,64763255,1893,1895,1895,1893,344
20241204,093000,64111537,1896,1895,1897,1895,1138
20241204,092900,61953857,1896,1897,1897,1896,290
20241204,092800,61403739,1897,1900,1900,1897,586
20241204,092700,60290379,1901,1910,1910,1901,49
20241204,092600,60197221,1910,1903,1910,1900,1543
20241204,092500,57262260,1903,1908,1908,1903,291
20241204,092400,56708376,1917,1906,1917,1906,2
20241204,092300,56704553,1903,1903,1903,1903,0
20241204,092200,56704553,1903,1903,1903,1903,0
20241204,092100,56704553,1903,1903,1903,1903,0
20241204,092000,56704553,1903,1903,1903,1903,0
20241204,091900,56704553,1903,1910,1910,1903,31
20241204,091800,56645350,1910,1910,1910,1910,14
20241204,091700,56618610,1900,1900,1900,1900,36
20241204,091600,56550210,1900,1906,1910,1900,3034
20241204,091500,50777780,1910,1911,1911,1910,831
20241204,091400,49189747,1911,1912,1914,1911,2737
20241204,091300,43956226,1912,1911,1922,1911,853
20241204,091200,42325430,1912,1913,1913,1912,500
20241204,091100,41369410,1912,1912,1912,1912,0
20241204,091000,41369410,1912,1912,1912,1912,420
20241204,090900,40566370,1924,1924,1924,1924,985
20241204,090800,38671230,1924,1919,1924,1904,3066
20241204,090700,32786380,1910,1909,1910,1909,506
20241204,090600,31820120,1900,1900,1900,1900,359
20241204,090500,31138020,1893,1894,1894,1893,500
20241204,090400,30191510,1891,1891,1891,1891,0
20241204,090300,30191510,1891,1889,1891,1888,2066
20241204,090200,26288009,1856,1856,1856,1856,70
20241204,090100,26158089,1854,1862,1873,1854,9430
20241204,090000,8551541,1862,1876,1876,1830,4601