KissMeData/466910/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,215300,72317676,1970,1970,1970,1970,5
20241204,215200,72317676,1970,1970,1970,1970,0
20241204,215100,72317676,1970,1970,1970,1970,0
20241204,215000,72317676,1970,1970,1970,1970,0
20241204,214900,72317676,1970,1970,1970,1970,0
20241204,214800,72317676,1970,1970,1970,1970,0
20241204,214700,72317676,1970,1970,1970,1970,0
20241204,214600,72317676,1970,1970,1970,1970,0
20241204,214500,72317676,1970,1970,1970,1970,0
20241204,214400,72317676,1970,1970,1970,1970,0
20241204,214300,72317676,1970,1970,1970,1970,0
20241204,214200,72317676,1970,1970,1970,1970,0
20241204,214100,72317676,1970,1970,1970,1970,0
20241204,214000,72317676,1970,1970,1970,1970,0
20241204,213900,72317676,1970,1970,1970,1970,0
20241204,213800,72317676,1970,1970,1970,1970,0
20241204,213700,72317676,1970,1970,1970,1970,0
20241204,213600,72317676,1970,1970,1970,1970,0
20241204,213500,72317676,1970,1970,1970,1970,0
20241204,213400,72317676,1970,1970,1970,1970,0
20241204,213300,72317676,1970,1970,1970,1970,0
20241204,213200,72317676,1970,1970,1970,1970,0
20241204,213100,72317676,1970,1970,1970,1970,0
20241204,213000,72317676,1970,1970,1970,1970,0
20241204,212900,72317676,1970,1970,1970,1970,0
20241204,212800,72317676,1970,1970,1970,1970,0
20241204,212700,72317676,1970,1970,1970,1970,0
20241204,212600,72317676,1970,1970,1970,1970,0
20241204,212500,72317676,1970,1970,1970,1970,0
20241204,212400,72317676,1970,1970,1970,1970,0
20241204,212300,72317676,1970,1970,1970,1970,5
20241204,212200,72317676,1970,1970,1970,1970,0
20241204,212100,72317676,1970,1970,1970,1970,0
20241204,212000,72317676,1970,1970,1970,1970,0
20241204,211900,72317676,1970,1970,1970,1970,0
20241204,211800,72317676,1970,1970,1970,1970,0
20241204,211700,72317676,1970,1970,1970,1970,0
20241204,211600,72317676,1970,1970,1970,1970,0
20241204,211500,72317676,1970,1970,1970,1970,0
20241204,211400,72317676,1970,1970,1970,1970,0
20241204,211300,72317676,1970,1970,1970,1970,0
20241204,211200,72317676,1970,1970,1970,1970,0
20241204,211100,72317676,1970,1970,1970,1970,0
20241204,211000,72317676,1970,1970,1970,1970,0
20241204,210900,72317676,1970,1970,1970,1970,0
20241204,210800,72317676,1970,1970,1970,1970,0
20241204,210700,72317676,1970,1970,1970,1970,0
20241204,210600,72317676,1970,1970,1970,1970,0
20241204,210500,72317676,1970,1970,1970,1970,0
20241204,210400,72317676,1970,1970,1970,1970,0
20241204,210300,72317676,1970,1970,1970,1970,0
20241204,210200,72317676,1970,1970,1970,1970,0
20241204,210100,72317676,1970,1970,1970,1970,0
20241204,210000,72317676,1970,1970,1970,1970,0
20241204,205900,72317676,1970,1970,1970,1970,0
20241204,205800,72317676,1970,1970,1970,1970,0
20241204,205700,72317676,1970,1970,1970,1970,0
20241204,205600,72317676,1970,1970,1970,1970,0
20241204,205500,72317676,1970,1970,1970,1970,0
20241204,205400,72317676,1970,1970,1970,1970,0
20241204,205300,72317676,1970,1970,1970,1970,5
20241204,205200,72317676,1970,1970,1970,1970,0
20241204,205100,72317676,1970,1970,1970,1970,0
20241204,205000,72317676,1970,1970,1970,1970,0
20241204,204900,72317676,1970,1970,1970,1970,0
20241204,204800,72317676,1970,1970,1970,1970,0
20241204,204700,72317676,1970,1970,1970,1970,0
20241204,204600,72317676,1970,1970,1970,1970,0
20241204,204500,72317676,1970,1970,1970,1970,0
20241204,204400,72317676,1970,1970,1970,1970,0
20241204,204300,72317676,1970,1970,1970,1970,0
20241204,204200,72317676,1970,1970,1970,1970,0
20241204,204100,72317676,1970,1970,1970,1970,0
20241204,204000,72317676,1970,1970,1970,1970,0
20241204,203900,72317676,1970,1970,1970,1970,0
20241204,203800,72317676,1970,1970,1970,1970,0
20241204,203700,72317676,1970,1970,1970,1970,0
20241204,203600,72317676,1970,1970,1970,1970,0
20241204,203500,72317676,1970,1970,1970,1970,0
20241204,203400,72317676,1970,1970,1970,1970,0
20241204,203300,72317676,1970,1970,1970,1970,0
20241204,203200,72317676,1970,1970,1970,1970,0
20241204,203100,72317676,1970,1970,1970,1970,0
20241204,203000,72317676,1970,1970,1970,1970,0
20241204,202900,72317676,1970,1970,1970,1970,0
20241204,202800,72317676,1970,1970,1970,1970,0
20241204,202700,72317676,1970,1970,1970,1970,0
20241204,202600,72317676,1970,1970,1970,1970,0
20241204,202500,72317676,1970,1970,1970,1970,0
20241204,202400,72317676,1970,1970,1970,1970,0
20241204,202300,72317676,1970,1970,1970,1970,5
20241204,202200,72317676,1970,1970,1970,1970,0
20241204,202100,72317676,1970,1970,1970,1970,0
20241204,202000,72317676,1970,1970,1970,1970,0
20241204,201900,72317676,1970,1970,1970,1970,0
20241204,201800,72317676,1970,1970,1970,1970,0
20241204,201700,72317676,1970,1970,1970,1970,0
20241204,201600,72317676,1970,1970,1970,1970,0
20241204,201500,72317676,1970,1970,1970,1970,0
20241204,201400,72317676,1970,1970,1970,1970,0
20241204,201300,72317676,1970,1970,1970,1970,0
20241204,201200,72317676,1970,1970,1970,1970,0
20241204,201100,72317676,1970,1970,1970,1970,0
20241204,201000,72317676,1970,1970,1970,1970,0
20241204,200900,72317676,1970,1970,1970,1970,0
20241204,200800,72317676,1970,1970,1970,1970,0
20241204,200700,72317676,1970,1970,1970,1970,0
20241204,200600,72317676,1970,1970,1970,1970,0
20241204,200500,72317676,1970,1970,1970,1970,0
20241204,200400,72317676,1970,1970,1970,1970,0
20241204,200300,72317676,1970,1970,1970,1970,0
20241204,200200,72317676,1970,1970,1970,1970,0
20241204,200100,72317676,1970,1970,1970,1970,0
20241204,200000,72317676,1970,1970,1970,1970,0
20241204,195900,72317676,1970,1970,1970,1970,0
20241204,195800,72317676,1970,1970,1970,1970,0
20241204,195700,72317676,1970,1970,1970,1970,0
20241204,195600,72317676,1970,1970,1970,1970,0
20241204,195500,72317676,1970,1970,1970,1970,0
20241204,195400,72317676,1970,1970,1970,1970,0
20241204,195300,72317676,1970,1970,1970,1970,5
20241204,195200,72317676,1970,1970,1970,1970,0
20241204,195100,72317676,1970,1970,1970,1970,0
20241204,195000,72317676,1970,1970,1970,1970,0
20241204,194900,72317676,1970,1970,1970,1970,0
20241204,194800,72317676,1970,1970,1970,1970,0
20241204,194700,72317676,1970,1970,1970,1970,0
20241204,194600,72317676,1970,1970,1970,1970,0
20241204,194500,72317676,1970,1970,1970,1970,0
20241204,194400,72317676,1970,1970,1970,1970,0
20241204,194300,72317676,1970,1970,1970,1970,0
20241204,194200,72317676,1970,1970,1970,1970,0
20241204,194100,72317676,1970,1970,1970,1970,0
20241204,194000,72317676,1970,1970,1970,1970,0
20241204,193900,72317676,1970,1970,1970,1970,0
20241204,193800,72317676,1970,1970,1970,1970,0
20241204,193700,72317676,1970,1970,1970,1970,0
20241204,193600,72317676,1970,1970,1970,1970,0
20241204,193500,72317676,1970,1970,1970,1970,0
20241204,193400,72317676,1970,1970,1970,1970,0
20241204,193300,72317676,1970,1970,1970,1970,0
20241204,193200,72317676,1970,1970,1970,1970,0
20241204,193100,72317676,1970,1970,1970,1970,0
20241204,193000,72317676,1970,1970,1970,1970,0
20241204,192900,72317676,1970,1970,1970,1970,0
20241204,192800,72317676,1970,1970,1970,1970,0
20241204,192700,72317676,1970,1970,1970,1970,0
20241204,192600,72317676,1970,1970,1970,1970,0
20241204,192500,72317676,1970,1970,1970,1970,0
20241204,192400,72317676,1970,1970,1970,1970,0
20241204,192300,72317676,1970,1970,1970,1970,5
20241204,192200,72317676,1970,1970,1970,1970,0
20241204,192100,72317676,1970,1970,1970,1970,0
20241204,192000,72317676,1970,1970,1970,1970,0
20241204,191900,72317676,1970,1970,1970,1970,0
20241204,191800,72317676,1970,1970,1970,1970,0
20241204,191700,72317676,1970,1970,1970,1970,0
20241204,191600,72317676,1970,1970,1970,1970,0
20241204,191500,72317676,1970,1970,1970,1970,0
20241204,191400,72317676,1970,1970,1970,1970,0
20241204,191300,72317676,1970,1970,1970,1970,0
20241204,191200,72317676,1970,1970,1970,1970,0
20241204,191100,72317676,1970,1970,1970,1970,0
20241204,191000,72317676,1970,1970,1970,1970,0
20241204,190900,72317676,1970,1970,1970,1970,0
20241204,190800,72317676,1970,1970,1970,1970,0
20241204,190700,72317676,1970,1970,1970,1970,0
20241204,190600,72317676,1970,1970,1970,1970,0
20241204,190500,72317676,1970,1970,1970,1970,0
20241204,190400,72317676,1970,1970,1970,1970,0
20241204,190300,72317676,1970,1970,1970,1970,0
20241204,190200,72317676,1970,1970,1970,1970,0
20241204,190100,72317676,1970,1970,1970,1970,0
20241204,190000,72317676,1970,1970,1970,1970,0
20241204,185900,72317676,1970,1970,1970,1970,0
20241204,185800,72317676,1970,1970,1970,1970,0
20241204,185700,72317676,1970,1970,1970,1970,0
20241204,185600,72317676,1970,1970,1970,1970,0
20241204,185500,72317676,1970,1970,1970,1970,0
20241204,185400,72317676,1970,1970,1970,1970,0
20241204,185300,72317676,1970,1970,1970,1970,5
20241204,185200,72317676,1970,1970,1970,1970,0
20241204,185100,72317676,1970,1970,1970,1970,0
20241204,185000,72317676,1970,1970,1970,1970,0
20241204,184900,72317676,1970,1970,1970,1970,0
20241204,184800,72317676,1970,1970,1970,1970,0
20241204,184700,72317676,1970,1970,1970,1970,0
20241204,184600,72317676,1970,1970,1970,1970,0
20241204,184500,72317676,1970,1970,1970,1970,0
20241204,184400,72317676,1970,1970,1970,1970,0
20241204,184300,72317676,1970,1970,1970,1970,0
20241204,184200,72317676,1970,1970,1970,1970,0
20241204,184100,72317676,1970,1970,1970,1970,0
20241204,184000,72317676,1970,1970,1970,1970,0
20241204,183900,72317676,1970,1970,1970,1970,0
20241204,183800,72317676,1970,1970,1970,1970,0
20241204,183700,72317676,1970,1970,1970,1970,0
20241204,183600,72317676,1970,1970,1970,1970,0
20241204,183500,72317676,1970,1970,1970,1970,0
20241204,183400,72317676,1970,1970,1970,1970,0
20241204,183300,72317676,1970,1970,1970,1970,0
20241204,183200,72317676,1970,1970,1970,1970,0
20241204,183100,72317676,1970,1970,1970,1970,0
20241204,183000,72317676,1970,1970,1970,1970,0
20241204,182900,72317676,1970,1970,1970,1970,0
20241204,182800,72317676,1970,1970,1970,1970,0
20241204,182700,72317676,1970,1970,1970,1970,0
20241204,182600,72317676,1970,1970,1970,1970,0
20241204,182500,72317676,1970,1970,1970,1970,0
20241204,182400,72317676,1970,1970,1970,1970,0
20241204,182300,72317676,1970,1970,1970,1970,5
20241204,182200,72317676,1970,1970,1970,1970,0
20241204,182100,72317676,1970,1970,1970,1970,0
20241204,182000,72317676,1970,1970,1970,1970,0
20241204,181900,72317676,1970,1970,1970,1970,0
20241204,181800,72317676,1970,1970,1970,1970,0
20241204,181700,72317676,1970,1970,1970,1970,0
20241204,181600,72317676,1970,1970,1970,1970,0
20241204,181500,72317676,1970,1970,1970,1970,0
20241204,181400,72317676,1970,1970,1970,1970,0
20241204,181300,72317676,1970,1970,1970,1970,0
20241204,181200,72317676,1970,1970,1970,1970,0
20241204,181100,72317676,1970,1970,1970,1970,0
20241204,181000,72317676,1970,1970,1970,1970,0
20241204,180900,72317676,1970,1970,1970,1970,0
20241204,180800,72317676,1970,1970,1970,1970,0
20241204,180700,72317676,1970,1970,1970,1970,0
20241204,180600,72317676,1970,1970,1970,1970,0
20241204,180500,72317676,1970,1970,1970,1970,0
20241204,180400,72317676,1970,1970,1970,1970,0
20241204,180300,72317676,1970,1970,1970,1970,0
20241204,180200,72317676,1970,1970,1970,1970,0
20241204,180100,72317676,1970,1970,1970,1970,0
20241204,180000,72317676,1970,1970,1970,1970,0
20241204,175900,72317676,1970,1970,1970,1970,0
20241204,175800,72317676,1970,1970,1970,1970,0
20241204,175700,72317676,1970,1970,1970,1970,0
20241204,175600,72317676,1970,1970,1970,1970,0
20241204,175500,72317676,1970,1970,1970,1970,0
20241204,175400,72317676,1970,1970,1970,1970,0
20241204,175300,72317676,1970,1970,1970,1970,5
20241204,175200,72317676,1970,1970,1970,1970,0
20241204,175100,72317676,1970,1970,1970,1970,0
20241204,175000,72317676,1970,1970,1970,1970,0
20241204,174900,72317676,1970,1970,1970,1970,0
20241204,174800,72317676,1970,1970,1970,1970,0
20241204,174700,72317676,1970,1970,1970,1970,0
20241204,174600,72317676,1970,1970,1970,1970,0
20241204,174500,72317676,1970,1970,1970,1970,0
20241204,174400,72317676,1970,1970,1970,1970,0
20241204,174300,72317676,1970,1970,1970,1970,0
20241204,174200,72317676,1970,1970,1970,1970,0
20241204,174100,72317676,1970,1970,1970,1970,0
20241204,174000,72317676,1970,1970,1970,1970,0
20241204,173900,72317676,1970,1970,1970,1970,0
20241204,173800,72317676,1970,1970,1970,1970,0
20241204,173700,72317676,1970,1970,1970,1970,0
20241204,173600,72317676,1970,1970,1970,1970,0
20241204,173500,72317676,1970,1970,1970,1970,0
20241204,173400,72317676,1970,1970,1970,1970,0
20241204,173300,72317676,1970,1970,1970,1970,0
20241204,173200,72317676,1970,1970,1970,1970,0
20241204,173100,72317676,1970,1970,1970,1970,0
20241204,173000,72317676,1970,1970,1970,1970,0
20241204,172900,72317676,1970,1970,1970,1970,0
20241204,172800,72317676,1970,1970,1970,1970,0
20241204,172700,72317676,1970,1970,1970,1970,0
20241204,172600,72317676,1970,1970,1970,1970,0
20241204,172500,72317676,1970,1970,1970,1970,0
20241204,172400,72317676,1970,1970,1970,1970,0
20241204,172300,72317676,1970,1970,1970,1970,5
20241204,172200,72317676,1970,1970,1970,1970,0
20241204,172100,72317676,1970,1970,1970,1970,0
20241204,172000,72317676,1970,1970,1970,1970,0
20241204,171900,72317676,1970,1970,1970,1970,0
20241204,171800,72317676,1970,1970,1970,1970,0
20241204,171700,72317676,1970,1970,1970,1970,0
20241204,171600,72317676,1970,1970,1970,1970,0
20241204,171500,72317676,1970,1970,1970,1970,0
20241204,171400,72317676,1970,1970,1970,1970,0
20241204,171300,72317676,1970,1970,1970,1970,0
20241204,171200,72317676,1970,1970,1970,1970,0
20241204,171100,72317676,1970,1970,1970,1970,0
20241204,171000,72317676,1970,1970,1970,1970,0
20241204,170900,72317676,1970,1970,1970,1970,0
20241204,170800,72317676,1970,1970,1970,1970,0
20241204,170700,72317676,1970,1970,1970,1970,0
20241204,170600,72317676,1970,1970,1970,1970,0
20241204,170500,72317676,1970,1970,1970,1970,0
20241204,170400,72317676,1970,1970,1970,1970,0
20241204,170300,72317676,1970,1970,1970,1970,0
20241204,170200,72317676,1970,1970,1970,1970,0
20241204,170100,72317676,1970,1970,1970,1970,0
20241204,170000,72317676,1970,1970,1970,1970,0
20241204,165900,72317676,1970,1970,1970,1970,0
20241204,165800,72317676,1970,1970,1970,1970,0
20241204,165700,72317676,1970,1970,1970,1970,0
20241204,165600,72317676,1970,1970,1970,1970,0
20241204,165500,72317676,1970,1970,1970,1970,0
20241204,165400,72317676,1970,1970,1970,1970,0
20241204,165300,72317676,1970,1970,1970,1970,5
20241204,165200,72317676,1970,1970,1970,1970,0
20241204,165100,72317676,1970,1970,1970,1970,0
20241204,165000,72317676,1970,1970,1970,1970,0
20241204,164900,72317676,1970,1970,1970,1970,0
20241204,164800,72317676,1970,1970,1970,1970,0
20241204,164700,72317676,1970,1970,1970,1970,0
20241204,164600,72317676,1970,1970,1970,1970,0
20241204,164500,72317676,1970,1970,1970,1970,0
20241204,164400,72317676,1970,1970,1970,1970,0
20241204,164300,72317676,1970,1970,1970,1970,0
20241204,164200,72317676,1970,1970,1970,1970,0
20241204,164100,72317676,1970,1970,1970,1970,0
20241204,164000,72317676,1970,1970,1970,1970,0
20241204,163900,72317676,1970,1970,1970,1970,0
20241204,163800,72317676,1970,1970,1970,1970,0
20241204,163700,72317676,1970,1970,1970,1970,0
20241204,163600,72317676,1970,1970,1970,1970,0
20241204,163500,72317676,1970,1970,1970,1970,0
20241204,163400,72317676,1970,1970,1970,1970,0
20241204,163300,72317676,1970,1970,1970,1970,0
20241204,163200,72317676,1970,1970,1970,1970,0
20241204,163100,72317676,1970,1970,1970,1970,0
20241204,163000,72317676,1970,1970,1970,1970,0
20241204,162900,72317676,1970,1970,1970,1970,0
20241204,162800,72317676,1970,1970,1970,1970,0
20241204,162700,72317676,1970,1970,1970,1970,0
20241204,162600,72317676,1970,1970,1970,1970,0
20241204,162500,72317676,1970,1970,1970,1970,0
20241204,162400,72317676,1970,1970,1970,1970,0
20241204,162300,72317676,1970,1970,1970,1970,5
20241204,162200,72317676,1970,1970,1970,1970,0
20241204,162100,72317676,1970,1970,1970,1970,0
20241204,162000,72317676,1970,1970,1970,1970,0
20241204,161900,72317676,1970,1970,1970,1970,0
20241204,161800,72317676,1970,1970,1970,1970,0
20241204,161700,72317676,1970,1970,1970,1970,0
20241204,161600,72317676,1970,1970,1970,1970,0
20241204,161500,72317676,1970,1970,1970,1970,0
20241204,161400,72317676,1970,1970,1970,1970,0
20241204,161300,72317676,1970,1970,1970,1970,0
20241204,161200,72317676,1970,1970,1970,1970,0
20241204,161100,72317676,1970,1970,1970,1970,0
20241204,161000,72317676,1970,1970,1970,1970,0
20241204,160900,72317676,1970,1970,1970,1970,0
20241204,160800,72317676,1970,1970,1970,1970,0
20241204,160700,72317676,1970,1970,1970,1970,0
20241204,160600,72317676,1970,1970,1970,1970,0
20241204,160500,72317676,1970,1970,1970,1970,0
20241204,160400,72317676,1970,1970,1970,1970,0
20241204,160300,72317676,1970,1970,1970,1970,0
20241204,160200,72317676,1970,1970,1970,1970,0
20241204,160100,72317676,1970,1970,1970,1970,0
20241204,160000,72317676,1970,1970,1970,1970,0
20241204,155900,72317676,1970,1970,1970,1970,0
20241204,155800,72317676,1970,1970,1970,1970,0
20241204,155700,72317676,1970,1970,1970,1970,0
20241204,155600,72317676,1970,1970,1970,1970,0
20241204,155500,72317676,1970,1970,1970,1970,0
20241204,155400,72317676,1970,1970,1970,1970,0
20241204,155300,72317676,1970,1970,1970,1970,5
20241204,155200,72317676,1970,1970,1970,1970,0
20241204,155100,72317676,1970,1970,1970,1970,0
20241204,155000,72317676,1970,1970,1970,1970,0
20241204,154900,72317676,1970,1970,1970,1970,0
20241204,154800,72317676,1970,1970,1970,1970,0
20241204,154700,72317676,1970,1970,1970,1970,0
20241204,154600,72317676,1970,1970,1970,1970,0
20241204,154500,72317676,1970,1970,1970,1970,0
20241204,154400,72317676,1970,1970,1970,1970,0
20241204,154300,72317676,1970,1970,1970,1970,0
20241204,154200,72317676,1970,1970,1970,1970,0
20241204,154100,72317676,1970,1970,1970,1970,0
20241204,154000,72317676,1970,1970,1970,1970,0
20241204,153900,72317676,1970,1970,1970,1970,0
20241204,153800,72317676,1970,1970,1970,1970,0
20241204,153700,72317676,1970,1970,1970,1970,0
20241204,153600,72317676,1970,1970,1970,1970,0
20241204,153500,72317676,1970,1970,1970,1970,0
20241204,153400,72317676,1970,1970,1970,1970,0
20241204,153300,72317676,1970,1970,1970,1970,0
20241204,153200,72317676,1970,1970,1970,1970,0
20241204,153100,72317676,1970,1970,1970,1970,0
20241204,153000,72317676,1970,1970,1970,1970,0
20241204,152900,72317676,1970,1970,1970,1970,0
20241204,152800,72317676,1970,1970,1970,1970,0
20241204,152700,72317676,1970,1970,1970,1970,0
20241204,152600,72317676,1970,1970,1970,1970,0
20241204,152500,72317676,1970,1970,1970,1970,0
20241204,152400,72317676,1970,1970,1970,1970,0
20241204,152300,72317676,1970,1970,1970,1970,0
20241204,152200,72317676,1970,1970,1970,1970,0
20241204,152100,72317676,1970,1970,1970,1970,0
20241204,152000,72317676,1970,1970,1970,1970,0
20241204,151900,72317676,1970,1970,1970,1970,0
20241204,151800,72317676,1970,1970,1970,1970,0
20241204,151700,72317676,1970,1970,1970,1970,0
20241204,151600,72317676,1970,1970,1970,1970,0
20241204,151500,72317676,1970,1970,1970,1970,0
20241204,151400,72317676,1970,1970,1970,1970,0
20241204,151300,72317676,1970,1970,1970,1970,0
20241204,151200,72317676,1970,1970,1970,1970,0
20241204,151100,72317676,1970,1970,1970,1970,0
20241204,151000,72317676,1970,1970,1970,1970,5
20241204,150900,72307826,1970,1970,1970,1970,0
20241204,150800,72307826,1970,1970,1970,1970,0
20241204,150700,72307826,1970,1970,1970,1970,0
20241204,150600,72307826,1970,1970,1970,1970,5
20241204,150500,72297976,1966,1966,1966,1966,0
20241204,150400,72297976,1966,1966,1966,1966,0
20241204,150300,72297976,1966,1966,1966,1966,0
20241204,150200,72297976,1966,1966,1966,1966,0
20241204,150100,72297976,1966,1966,1966,1966,0
20241204,150000,72297976,1966,1966,1966,1966,0
20241204,145900,72297976,1966,1966,1966,1966,13
20241204,145800,72272418,1970,1970,1970,1970,300
20241204,145700,71681418,1970,1970,1970,1970,0
20241204,145600,71681418,1970,1970,1970,1970,5
20241204,145500,71671568,1966,1966,1966,1966,12
20241204,145400,71647976,1966,1966,1966,1966,0
20241204,145300,71647976,1966,1966,1966,1966,0
20241204,145200,71647976,1966,1966,1966,1966,0
20241204,145100,71647976,1966,1966,1966,1966,13
20241204,145000,71622418,1966,1966,1966,1966,0
20241204,144900,71622418,1966,1966,1966,1966,0
20241204,144800,71622418,1966,1966,1966,1966,0
20241204,144700,71622418,1966,1966,1966,1966,12
20241204,144600,71598826,1970,1970,1970,1970,0
20241204,144500,71598826,1970,1970,1970,1970,10000
20241204,144400,51898826,1966,1966,1966,1966,0
20241204,144300,51898826,1966,1966,1966,1966,0
20241204,144200,51898826,1966,1966,1966,1966,13
20241204,144100,51873268,1966,1966,1966,1966,0
20241204,144000,51873268,1966,1966,1966,1966,0
20241204,143900,51873268,1966,1966,1966,1966,0
20241204,143800,51873268,1966,1966,1966,1966,12
20241204,143700,51849676,1966,1966,1966,1966,0
20241204,143600,51849676,1966,1966,1966,1966,0
20241204,143500,51849676,1966,1966,1966,1966,0
20241204,143400,51849676,1966,1966,1966,1966,13
20241204,143300,51824118,1966,1966,1966,1966,0
20241204,143200,51824118,1966,1966,1966,1966,0
20241204,143100,51824118,1966,1966,1966,1966,0
20241204,143000,51824118,1966,1966,1966,1966,12
20241204,142900,51800526,1970,1970,1970,1970,5
20241204,142800,51790676,1966,1966,1966,1966,0
20241204,142700,51790676,1966,1966,1966,1966,0
20241204,142600,51790676,1966,1966,1966,1966,0
20241204,142500,51790676,1966,1966,1966,1966,13
20241204,142400,51765118,1970,1970,1970,1970,0
20241204,142300,51765118,1970,1970,1970,1970,5
20241204,142200,51755268,1966,1966,1966,1966,0
20241204,142100,51755268,1966,1966,1966,1966,12
20241204,142000,51731676,1966,1966,1966,1966,0
20241204,141900,51731676,1966,1966,1966,1966,0
20241204,141800,51731676,1966,1966,1966,1966,0
20241204,141700,51731676,1966,1966,1966,1966,13
20241204,141600,51706118,1966,1966,1966,1966,0
20241204,141500,51706118,1966,1966,1966,1966,0
20241204,141400,51706118,1966,1966,1966,1966,0
20241204,141300,51706118,1966,1966,1966,1966,0
20241204,141200,51706118,1966,1966,1966,1966,12
20241204,141100,51682526,1969,1969,1969,1969,0
20241204,141000,51682526,1969,1969,1969,1969,0
20241204,140900,51682526,1969,1970,1970,1969,111
20241204,140800,51463943,1969,1969,1969,1969,13
20241204,140700,51438346,1969,1969,1969,1969,2
20241204,140600,51434408,1969,1969,1969,1969,0
20241204,140500,51434408,1969,1969,1969,1969,0
20241204,140400,51434408,1969,1966,1969,1966,212
20241204,140300,51017016,1969,1969,1969,1969,5
20241204,140200,51007171,1965,1965,1965,1965,0
20241204,140100,51007171,1965,1965,1965,1965,0
20241204,140000,51007171,1965,1965,1965,1965,13
20241204,135900,50981626,1969,1969,1969,1969,0
20241204,135800,50981626,1969,1969,1969,1969,0
20241204,135700,50981626,1969,1969,1969,1969,0
20241204,135600,50981626,1969,1969,1969,1969,5
20241204,135500,50971781,1965,1965,1965,1965,12
20241204,135400,50948201,1969,1969,1969,1969,0
20241204,135300,50948201,1969,1969,1969,1969,0
20241204,135200,50948201,1969,1969,1969,1969,4
20241204,135100,50940325,1965,1965,1965,1965,13
20241204,135000,50914780,1965,1965,1965,1965,0
20241204,134900,50914780,1965,1965,1965,1965,0
20241204,134800,50914780,1965,1965,1965,1965,0
20241204,134700,50914780,1965,1965,1965,1965,12
20241204,134600,50891200,1969,1969,1969,1969,5
20241204,134500,50881355,1965,1965,1965,1965,0
20241204,134400,50881355,1965,1965,1965,1965,0
20241204,134300,50881355,1965,1965,1965,1965,0
20241204,134200,50881355,1965,1965,1965,1965,13
20241204,134100,50855810,1965,1965,1965,1965,0
20241204,134000,50855810,1965,1965,1965,1965,0
20241204,133900,50855810,1965,1965,1965,1965,0
20241204,133800,50855810,1965,1965,1965,1965,12
20241204,133700,50832230,1969,1969,1969,1969,0
20241204,133600,50832230,1969,1969,1969,1969,0
20241204,133500,50832230,1969,1969,1969,1969,2
20241204,133400,50828292,1965,1965,1965,1965,13
20241204,133300,50802747,1969,1969,1969,1969,0
20241204,133200,50802747,1969,1969,1969,1969,2
20241204,133100,50798809,1965,1965,1965,1965,0
20241204,133000,50798809,1965,1965,1965,1965,12
20241204,132900,50775229,1965,1965,1965,1965,0
20241204,132800,50775229,1965,1965,1965,1965,0
20241204,132700,50775229,1965,1965,1965,1965,0
20241204,132600,50775229,1965,1965,1965,1965,0
20241204,132500,50775229,1965,1965,1965,1965,13
20241204,132400,50749684,1965,1965,1965,1965,0
20241204,132300,50749684,1965,1965,1965,1965,0
20241204,132200,50749684,1965,1965,1965,1965,0
20241204,132100,50749684,1965,1965,1965,1965,12
20241204,132000,50726104,1965,1965,1965,1965,0
20241204,131900,50726104,1965,1965,1965,1965,0
20241204,131800,50726104,1965,1965,1965,1965,0
20241204,131700,50726104,1965,1965,1965,1965,13
20241204,131600,50700559,1965,1965,1965,1965,0
20241204,131500,50700559,1965,1965,1965,1965,0
20241204,131400,50700559,1965,1965,1965,1965,0
20241204,131300,50700559,1965,1965,1965,1965,0
20241204,131200,50700559,1965,1965,1965,1965,12
20241204,131100,50676979,1965,1965,1965,1965,0
20241204,131000,50676979,1965,1965,1965,1965,0
20241204,130900,50676979,1965,1965,1965,1965,0
20241204,130800,50676979,1965,1965,1965,1965,13
20241204,130700,50651434,1965,1965,1965,1965,0
20241204,130600,50651434,1965,1965,1965,1965,0
20241204,130500,50651434,1965,1965,1965,1965,0
20241204,130400,50651434,1965,1965,1965,1965,12
20241204,130300,50627854,1965,1965,1965,1965,0
20241204,130200,50627854,1965,1965,1965,1965,0
20241204,130100,50627854,1965,1965,1965,1965,0
20241204,130000,50627854,1965,1965,1965,1965,13
20241204,125900,50602309,1965,1965,1965,1965,0
20241204,125800,50602309,1965,1965,1965,1965,0
20241204,125700,50602309,1965,1965,1965,1965,0
20241204,125600,50602309,1965,1965,1965,1965,0
20241204,125500,50602309,1965,1965,1965,1965,12
20241204,125400,50578729,1965,1965,1965,1965,0
20241204,125300,50578729,1965,1965,1965,1965,0
20241204,125200,50578729,1965,1965,1965,1965,0
20241204,125100,50578729,1965,1965,1965,1965,13
20241204,125000,50553184,1965,1965,1965,1965,0
20241204,124900,50553184,1965,1965,1965,1965,0
20241204,124800,50553184,1965,1965,1965,1965,0
20241204,124700,50553184,1965,1965,1965,1965,12
20241204,124600,50529604,1965,1965,1965,1965,0
20241204,124500,50529604,1965,1965,1965,1965,189
20241204,124400,50158219,1963,1963,1963,1963,0
20241204,124300,50158219,1963,1963,1963,1963,0
20241204,124200,50158219,1963,1963,1963,1963,13
20241204,124100,50132700,1963,1963,1963,1963,0
20241204,124000,50132700,1963,1963,1963,1963,0
20241204,123900,50132700,1963,1963,1963,1963,0
20241204,123800,50132700,1963,1963,1963,1963,1445
20241204,123700,47296165,1962,1962,1962,1962,0
20241204,123600,47296165,1962,1962,1962,1962,0
20241204,123500,47296165,1962,1962,1962,1962,30
20241204,123400,47237305,1962,1962,1962,1962,13
20241204,123300,47211799,1962,1962,1962,1962,6
20241204,123200,47200027,1962,1962,1962,1962,25
20241204,123100,47150977,1962,1962,1962,1962,40
20241204,123000,47072497,1962,1962,1962,1962,32
20241204,122900,47009713,1963,1962,1963,1962,1010
20241204,122800,45027093,1962,1962,1962,1962,0
20241204,122700,45027093,1962,1962,1962,1962,15
20241204,122600,44997663,1962,1962,1962,1962,0
20241204,122500,44997663,1962,1962,1962,1962,13
20241204,122400,44972157,1962,1962,1962,1962,0
20241204,122300,44972157,1962,1962,1962,1962,0
20241204,122200,44972157,1962,1962,1962,1962,0
20241204,122100,44972157,1962,1962,1962,1962,12
20241204,122000,44948613,1962,1962,1962,1962,0
20241204,121900,44948613,1962,1962,1962,1962,0
20241204,121800,44948613,1962,1962,1962,1962,0
20241204,121700,44948613,1962,1962,1962,1962,13
20241204,121600,44923107,1962,1962,1962,1962,0
20241204,121500,44923107,1962,1962,1962,1962,0
20241204,121400,44923107,1962,1962,1962,1962,0
20241204,121300,44923107,1962,1962,1962,1962,0
20241204,121200,44923107,1962,1962,1962,1962,12
20241204,121100,44899563,1962,1962,1962,1962,0
20241204,121000,44899563,1962,1962,1962,1962,0
20241204,120900,44899563,1962,1962,1962,1962,0
20241204,120800,44899563,1962,1962,1962,1962,13
20241204,120700,44874057,1963,1963,1963,1963,43
20241204,120600,44789648,1962,1962,1962,1962,0
20241204,120500,44789648,1962,1962,1962,1962,0
20241204,120400,44789648,1962,1962,1962,1962,12
20241204,120300,44766104,1963,1963,1963,1963,0
20241204,120200,44766104,1963,1963,1963,1963,0
20241204,120100,44766104,1963,1963,1963,1963,0
20241204,120000,44766104,1963,1962,1963,1962,18
20241204,115900,44730783,1963,1963,1963,1963,0
20241204,115800,44730783,1963,1963,1963,1963,400
20241204,115700,43945583,1962,1962,1962,1962,0
20241204,115600,43945583,1962,1962,1962,1962,0
20241204,115500,43945583,1962,1962,1962,1962,12
20241204,115400,43922039,1963,1963,1963,1963,5
20241204,115300,43912224,1963,1963,1963,1963,0
20241204,115200,43912224,1963,1963,1963,1963,5
20241204,115100,43902409,1962,1962,1962,1962,13
20241204,115000,43876903,1963,1963,1963,1963,0
20241204,114900,43876903,1963,1963,1963,1963,0
20241204,114800,43876903,1963,1963,1963,1963,0
20241204,114700,43876903,1963,1962,1963,1962,521
20241204,114600,42854192,1963,1963,1963,1963,0
20241204,114500,42854192,1963,1963,1963,1963,0
20241204,114400,42854192,1963,1963,1963,1963,0
20241204,114300,42854192,1963,1963,1963,1963,1000
20241204,114200,40891192,1962,1962,1962,1962,13
20241204,114100,40865686,1962,1962,1962,1962,0
20241204,114000,40865686,1962,1962,1962,1962,0
20241204,113900,40865686,1962,1962,1962,1962,0
20241204,113800,40865686,1962,1962,1962,1962,12
20241204,113700,40842142,1963,1963,1963,1963,0
20241204,113600,40842142,1963,1963,1963,1963,0
20241204,113500,40842142,1963,1963,1963,1963,1000
20241204,113400,38879142,1962,1962,1962,1962,13
20241204,113300,38853636,1963,1963,1963,1963,1000
20241204,113200,36890636,1962,1962,1962,1962,0
20241204,113100,36890636,1962,1962,1962,1962,0
20241204,113000,36890636,1962,1962,1962,1962,12
20241204,112900,36867092,1962,1962,1962,1962,0
20241204,112800,36867092,1962,1962,1962,1962,0
20241204,112700,36867092,1962,1962,1962,1962,400
20241204,112600,36082292,1962,1962,1962,1962,0
20241204,112500,36082292,1962,1962,1962,1962,13
20241204,112400,36056786,1962,1962,1962,1962,0
20241204,112300,36056786,1962,1962,1962,1962,0
20241204,112200,36056786,1962,1962,1962,1962,0
20241204,112100,36056786,1962,1962,1962,1962,12
20241204,112000,36033242,1962,1962,1962,1962,0
20241204,111900,36033242,1962,1962,1962,1962,0
20241204,111800,36033242,1962,1962,1962,1962,0
20241204,111700,36033242,1962,1962,1962,1962,13
20241204,111600,36007736,1963,1963,1963,1963,0
20241204,111500,36007736,1963,1963,1963,1963,0
20241204,111400,36007736,1963,1963,1963,1963,0
20241204,111300,36007736,1963,1962,1963,1962,2012
20241204,111200,32058192,1963,1963,1963,1963,5000
20241204,111100,22243192,1963,1963,1963,1963,2000
20241204,111000,18317192,1963,1963,1963,1963,3187
20241204,110900,12061111,1962,1962,1962,1962,0
20241204,110800,12061111,1962,1962,1962,1962,13
20241204,110700,12035605,1963,1963,1963,1963,0
20241204,110600,12035605,1963,1963,1963,1963,0
20241204,110500,12035605,1963,1963,1963,1963,5
20241204,110400,12025790,1962,1962,1962,1962,12
20241204,110300,12002246,1962,1962,1962,1962,0
20241204,110200,12002246,1962,1962,1962,1962,0
20241204,110100,12002246,1962,1962,1962,1962,0
20241204,110000,12002246,1962,1962,1962,1962,13
20241204,105900,11976740,1963,1963,1963,1963,0
20241204,105800,11976740,1963,1963,1963,1963,1
20241204,105700,11974777,1962,1962,1962,1962,0
20241204,105600,11974777,1962,1962,1962,1962,10
20241204,105500,11955157,1963,1962,1963,1962,27
20241204,105400,11902178,1963,1963,1963,1963,101
20241204,105300,11703915,1963,1963,1963,1963,1
20241204,105200,11701952,1962,1962,1962,1962,0
20241204,105100,11701952,1962,1962,1962,1962,13
20241204,105000,11676446,1962,1962,1962,1962,0
20241204,104900,11676446,1962,1962,1962,1962,0
20241204,104800,11676446,1962,1962,1962,1962,0
20241204,104700,11676446,1962,1962,1962,1962,12
20241204,104600,11652902,1963,1963,1963,1963,0
20241204,104500,11652902,1963,1963,1963,1963,0
20241204,104400,11652902,1963,1963,1963,1963,4
20241204,104300,11645050,1962,1962,1962,1962,13
20241204,104200,11619544,1963,1963,1963,1963,0
20241204,104100,11619544,1963,1963,1963,1963,0
20241204,104000,11619544,1963,1963,1963,1963,0
20241204,103900,11619544,1963,1963,1963,1963,1
20241204,103800,11617581,1961,1961,1961,1961,12
20241204,103700,11594049,1963,1963,1963,1963,0
20241204,103600,11594049,1963,1963,1963,1963,0
20241204,103500,11594049,1963,1963,1963,1963,0
20241204,103400,11594049,1963,1961,1963,1961,38
20241204,103300,11519481,1963,1963,1963,1963,0
20241204,103200,11519481,1963,1963,1963,1963,0
20241204,103100,11519481,1963,1963,1963,1963,0
20241204,103000,11519481,1963,1962,1963,1962,13
20241204,102900,11493974,1963,1963,1963,1963,0
20241204,102800,11493974,1963,1963,1963,1963,0
20241204,102700,11493974,1963,1963,1963,1963,1
20241204,102600,11492011,1962,1962,1962,1962,0
20241204,102500,11492011,1962,1962,1962,1962,13
20241204,102400,11466505,1963,1963,1963,1963,0
20241204,102300,11466505,1963,1963,1963,1963,71
20241204,102200,11327132,1962,1965,1965,1962,1419
20241204,102100,8541388,1964,1964,1964,1964,12
20241204,102000,8517820,1964,1964,1964,1964,0
20241204,101900,8517820,1964,1964,1964,1964,0
20241204,101800,8517820,1964,1964,1964,1964,0
20241204,101700,8517820,1964,1964,1964,1964,13
20241204,101600,8492288,1965,1965,1965,1965,0
20241204,101500,8492288,1965,1965,1965,1965,5
20241204,101400,8482463,1964,1964,1964,1964,0
20241204,101300,8482463,1964,1964,1964,1964,12
20241204,101200,8458895,1965,1965,1965,1965,0
20241204,101100,8458895,1965,1965,1965,1965,0
20241204,101000,8458895,1965,1965,1965,1965,1
20241204,100900,8456930,1964,1964,1964,1964,1334
20241204,100800,5836954,1964,1964,1964,1964,13
20241204,100700,5811422,1965,1965,1965,1965,42
20241204,100600,5728892,1965,1965,1965,1965,624
20241204,100500,4502732,1965,1965,1965,1965,0
20241204,100400,4502732,1965,1965,1965,1965,12
20241204,100300,4479152,1964,1964,1964,1964,0
20241204,100200,4479152,1964,1964,1964,1964,0
20241204,100100,4479152,1964,1964,1964,1964,0
20241204,100000,4479152,1964,1964,1964,1964,13
20241204,095900,4453620,1972,1972,1972,1972,0
20241204,095800,4453620,1972,1972,1972,1972,0
20241204,095700,4453620,1972,1972,1972,1972,1
20241204,095600,4451648,1964,1964,1964,1964,0
20241204,095500,4451648,1964,1964,1964,1964,12
20241204,095400,4428080,1972,1972,1972,1972,0
20241204,095300,4428080,1972,1972,1972,1972,0
20241204,095200,4428080,1972,1972,1972,1972,2
20241204,095100,4424136,1964,1964,1964,1964,13
20241204,095000,4398604,1972,1965,1972,1964,723
20241204,094900,2977935,1972,1972,1972,1972,0
20241204,094800,2977935,1972,1972,1972,1972,0
20241204,094700,2977935,1972,1965,1972,1965,13
20241204,094600,2952383,1972,1972,1972,1972,0
20241204,094500,2952383,1972,1966,1972,1965,701
20241204,094400,1574789,1972,1972,1972,1972,0
20241204,094300,1574789,1972,1966,1972,1966,14
20241204,094200,1547259,1973,1973,1973,1973,0
20241204,094100,1547259,1973,1973,1973,1973,0
20241204,094000,1547259,1973,1973,1973,1973,0
20241204,093900,1547259,1973,1973,1973,1973,1
20241204,093800,1545286,1966,1966,1966,1966,12
20241204,093700,1521694,1972,1972,1972,1972,30
20241204,093600,1462534,1973,1973,1973,1973,0
20241204,093500,1462534,1973,1973,1973,1973,0
20241204,093400,1462534,1973,1972,1973,1966,29
20241204,093300,1405423,1973,1973,1973,1973,0
20241204,093200,1405423,1973,1973,1973,1973,0
20241204,093100,1405423,1973,1973,1973,1973,0
20241204,093000,1405423,1973,1963,1973,1963,13
20241204,092900,1379894,1973,1973,1973,1973,0
20241204,092800,1379894,1973,1973,1973,1973,0
20241204,092700,1379894,1973,1973,1973,1973,0
20241204,092600,1379894,1973,1970,1973,1970,25
20241204,092500,1330612,1961,1970,1970,1961,14
20241204,092400,1303149,1973,1973,1973,1973,0
20241204,092300,1303149,1973,1973,1973,1973,0
20241204,092200,1303149,1973,1973,1973,1973,0
20241204,092100,1303149,1973,1953,1973,1953,13
20241204,092000,1277740,1973,1973,1973,1973,0
20241204,091900,1277740,1973,1973,1973,1973,0
20241204,091800,1277740,1973,1973,1973,1973,0
20241204,091700,1277740,1973,1973,1973,1973,0
20241204,091600,1277740,1973,1973,1973,1973,0
20241204,091500,1277740,1973,1973,1973,1973,0
20241204,091400,1277740,1973,1973,1973,1973,0
20241204,091300,1277740,1973,1973,1973,1973,0
20241204,091200,1277740,1973,1973,1973,1973,50
20241204,091100,1179090,1975,1975,1975,1975,0
20241204,091000,1179090,1975,1975,1975,1975,0
20241204,090900,1179090,1975,1975,1975,1975,0
20241204,090800,1179090,1975,1975,1975,1975,0
20241204,090700,1179090,1975,1975,1975,1975,0
20241204,090600,1179090,1975,1975,1975,1975,0
20241204,090500,1179090,1975,1975,1975,1975,0
20241204,090400,1179090,1975,1975,1975,1975,0
20241204,090300,1179090,1975,1975,1975,1975,0
20241204,090200,1179090,1975,1975,1975,1975,0
20241204,090100,1179090,1975,1975,1975,1975,0
20241204,090000,1179090,1975,1976,1976,1975,597