KissMeData/187660/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203300,153712317,1938,1938,1938,1938,4074
20231228,203200,153712317,1938,1938,1938,1938,0
20231228,203100,153712317,1938,1938,1938,1938,0
20231228,203000,153712317,1938,1938,1938,1938,0
20231228,202900,153712317,1938,1938,1938,1938,0
20231228,202800,153712317,1938,1938,1938,1938,0
20231228,202700,153712317,1938,1938,1938,1938,0
20231228,202600,153712317,1938,1938,1938,1938,0
20231228,202500,153712317,1938,1938,1938,1938,0
20231228,202400,153712317,1938,1938,1938,1938,0
20231228,202300,153712317,1938,1938,1938,1938,0
20231228,202200,153712317,1938,1938,1938,1938,0
20231228,202100,153712317,1938,1938,1938,1938,0
20231228,202000,153712317,1938,1938,1938,1938,0
20231228,201900,153712317,1938,1938,1938,1938,0
20231228,201800,153712317,1938,1938,1938,1938,0
20231228,201700,153712317,1938,1938,1938,1938,0
20231228,201600,153712317,1938,1938,1938,1938,0
20231228,201500,153712317,1938,1938,1938,1938,0
20231228,201400,153712317,1938,1938,1938,1938,0
20231228,201300,153712317,1938,1938,1938,1938,0
20231228,201200,153712317,1938,1938,1938,1938,0
20231228,201100,153712317,1938,1938,1938,1938,0
20231228,201000,153712317,1938,1938,1938,1938,0
20231228,200900,153712317,1938,1938,1938,1938,0
20231228,200800,153712317,1938,1938,1938,1938,0
20231228,200700,153712317,1938,1938,1938,1938,0
20231228,200600,153712317,1938,1938,1938,1938,0
20231228,200500,153712317,1938,1938,1938,1938,0
20231228,200400,153712317,1938,1938,1938,1938,0
20231228,200300,153712317,1938,1938,1938,1938,4074
20231228,200200,153712317,1938,1938,1938,1938,0
20231228,200100,153712317,1938,1938,1938,1938,0
20231228,200000,153712317,1938,1938,1938,1938,0
20231228,195900,153712317,1938,1938,1938,1938,0
20231228,195800,153712317,1938,1938,1938,1938,0
20231228,195700,153712317,1938,1938,1938,1938,0
20231228,195600,153712317,1938,1938,1938,1938,0
20231228,195500,153712317,1938,1938,1938,1938,0
20231228,195400,153712317,1938,1938,1938,1938,0
20231228,195300,153712317,1938,1938,1938,1938,0
20231228,195200,153712317,1938,1938,1938,1938,0
20231228,195100,153712317,1938,1938,1938,1938,0
20231228,195000,153712317,1938,1938,1938,1938,0
20231228,194900,153712317,1938,1938,1938,1938,0
20231228,194800,153712317,1938,1938,1938,1938,0
20231228,194700,153712317,1938,1938,1938,1938,0
20231228,194600,153712317,1938,1938,1938,1938,0
20231228,194500,153712317,1938,1938,1938,1938,0
20231228,194400,153712317,1938,1938,1938,1938,0
20231228,194300,153712317,1938,1938,1938,1938,0
20231228,194200,153712317,1938,1938,1938,1938,0
20231228,194100,153712317,1938,1938,1938,1938,0
20231228,194000,153712317,1938,1938,1938,1938,0
20231228,193900,153712317,1938,1938,1938,1938,0
20231228,193800,153712317,1938,1938,1938,1938,0
20231228,193700,153712317,1938,1938,1938,1938,0
20231228,193600,153712317,1938,1938,1938,1938,0
20231228,193500,153712317,1938,1938,1938,1938,0
20231228,193400,153712317,1938,1938,1938,1938,0
20231228,193300,153712317,1938,1938,1938,1938,4074
20231228,193200,153712317,1938,1938,1938,1938,0
20231228,193100,153712317,1938,1938,1938,1938,0
20231228,193000,153712317,1938,1938,1938,1938,0
20231228,192900,153712317,1938,1938,1938,1938,0
20231228,192800,153712317,1938,1938,1938,1938,0
20231228,192700,153712317,1938,1938,1938,1938,0
20231228,192600,153712317,1938,1938,1938,1938,0
20231228,192500,153712317,1938,1938,1938,1938,0
20231228,192400,153712317,1938,1938,1938,1938,0
20231228,192300,153712317,1938,1938,1938,1938,0
20231228,192200,153712317,1938,1938,1938,1938,0
20231228,192100,153712317,1938,1938,1938,1938,0
20231228,192000,153712317,1938,1938,1938,1938,0
20231228,191900,153712317,1938,1938,1938,1938,0
20231228,191800,153712317,1938,1938,1938,1938,0
20231228,191700,153712317,1938,1938,1938,1938,0
20231228,191600,153712317,1938,1938,1938,1938,0
20231228,191500,153712317,1938,1938,1938,1938,0
20231228,191400,153712317,1938,1938,1938,1938,0
20231228,191300,153712317,1938,1938,1938,1938,0
20231228,191200,153712317,1938,1938,1938,1938,0
20231228,191100,153712317,1938,1938,1938,1938,0
20231228,191000,153712317,1938,1938,1938,1938,0
20231228,190900,153712317,1938,1938,1938,1938,0
20231228,190800,153712317,1938,1938,1938,1938,0
20231228,190700,153712317,1938,1938,1938,1938,0
20231228,190600,153712317,1938,1938,1938,1938,0
20231228,190500,153712317,1938,1938,1938,1938,0
20231228,190400,153712317,1938,1938,1938,1938,0
20231228,190300,153712317,1938,1938,1938,1938,4074
20231228,190200,153712317,1938,1938,1938,1938,0
20231228,190100,153712317,1938,1938,1938,1938,0
20231228,190000,153712317,1938,1938,1938,1938,0
20231228,185900,153712317,1938,1938,1938,1938,0
20231228,185800,153712317,1938,1938,1938,1938,0
20231228,185700,153712317,1938,1938,1938,1938,0
20231228,185600,153712317,1938,1938,1938,1938,0
20231228,185500,153712317,1938,1938,1938,1938,0
20231228,185400,153712317,1938,1938,1938,1938,0
20231228,185300,153712317,1938,1938,1938,1938,0
20231228,185200,153712317,1938,1938,1938,1938,0
20231228,185100,153712317,1938,1938,1938,1938,0
20231228,185000,153712317,1938,1938,1938,1938,0
20231228,184900,153712317,1938,1938,1938,1938,0
20231228,184800,153712317,1938,1938,1938,1938,0
20231228,184700,153712317,1938,1938,1938,1938,0
20231228,184600,153712317,1938,1938,1938,1938,0
20231228,184500,153712317,1938,1938,1938,1938,0
20231228,184400,153712317,1938,1938,1938,1938,0
20231228,184300,153712317,1938,1938,1938,1938,0
20231228,184200,153712317,1938,1938,1938,1938,0
20231228,184100,153712317,1938,1938,1938,1938,0
20231228,184000,153712317,1938,1938,1938,1938,0
20231228,183900,153712317,1938,1938,1938,1938,0
20231228,183800,153712317,1938,1938,1938,1938,0
20231228,183700,153712317,1938,1938,1938,1938,0
20231228,183600,153712317,1938,1938,1938,1938,0
20231228,183500,153712317,1938,1938,1938,1938,0
20231228,183400,153712317,1938,1938,1938,1938,0
20231228,183300,153712317,1938,1938,1938,1938,4074
20231228,183200,153712317,1938,1938,1938,1938,0
20231228,183100,153712317,1938,1938,1938,1938,0
20231228,183000,153712317,1938,1938,1938,1938,0
20231228,182900,153712317,1938,1938,1938,1938,0
20231228,182800,153712317,1938,1938,1938,1938,0
20231228,182700,153712317,1938,1938,1938,1938,0
20231228,182600,153712317,1938,1938,1938,1938,0
20231228,182500,153712317,1938,1938,1938,1938,0
20231228,182400,153712317,1938,1938,1938,1938,0
20231228,182300,153712317,1938,1938,1938,1938,0
20231228,182200,153712317,1938,1938,1938,1938,0
20231228,182100,153712317,1938,1938,1938,1938,0
20231228,182000,153712317,1938,1938,1938,1938,0
20231228,181900,153712317,1938,1938,1938,1938,0
20231228,181800,153712317,1938,1938,1938,1938,0
20231228,181700,153712317,1938,1938,1938,1938,0
20231228,181600,153712317,1938,1938,1938,1938,0
20231228,181500,153712317,1938,1938,1938,1938,0
20231228,181400,153712317,1938,1938,1938,1938,0
20231228,181300,153712317,1938,1938,1938,1938,0
20231228,181200,153712317,1938,1938,1938,1938,0
20231228,181100,153712317,1938,1938,1938,1938,0
20231228,181000,153712317,1938,1938,1938,1938,0
20231228,180900,153712317,1938,1938,1938,1938,0
20231228,180800,153712317,1938,1938,1938,1938,0
20231228,180700,153712317,1938,1938,1938,1938,0
20231228,180600,153712317,1938,1938,1938,1938,0
20231228,180500,153712317,1938,1938,1938,1938,0
20231228,180400,153712317,1938,1938,1938,1938,0
20231228,180300,153712317,1938,1938,1938,1938,4074
20231228,180200,153712317,1938,1938,1938,1938,0
20231228,180100,153712317,1938,1938,1938,1938,0
20231228,180000,153712317,1938,1938,1938,1938,0
20231228,175900,153712317,1938,1938,1938,1938,0
20231228,175800,153712317,1938,1938,1938,1938,0
20231228,175700,153712317,1938,1938,1938,1938,0
20231228,175600,153712317,1938,1938,1938,1938,0
20231228,175500,153712317,1938,1938,1938,1938,0
20231228,175400,153712317,1938,1938,1938,1938,0
20231228,175300,153712317,1938,1938,1938,1938,0
20231228,175200,153712317,1938,1938,1938,1938,0
20231228,175100,153712317,1938,1938,1938,1938,0
20231228,175000,153712317,1938,1938,1938,1938,0
20231228,174900,153712317,1938,1938,1938,1938,0
20231228,174800,153712317,1938,1938,1938,1938,0
20231228,174700,153712317,1938,1938,1938,1938,0
20231228,174600,153712317,1938,1938,1938,1938,0
20231228,174500,153712317,1938,1938,1938,1938,0
20231228,174400,153712317,1938,1938,1938,1938,0
20231228,174300,153712317,1938,1938,1938,1938,0
20231228,174200,153712317,1938,1938,1938,1938,0
20231228,174100,153712317,1938,1938,1938,1938,0
20231228,174000,153712317,1938,1938,1938,1938,0
20231228,173900,153712317,1938,1938,1938,1938,0
20231228,173800,153712317,1938,1938,1938,1938,0
20231228,173700,153712317,1938,1938,1938,1938,0
20231228,173600,153712317,1938,1938,1938,1938,0
20231228,173500,153712317,1938,1938,1938,1938,0
20231228,173400,153712317,1938,1938,1938,1938,0
20231228,173300,153712317,1938,1938,1938,1938,4074
20231228,173200,153712317,1938,1938,1938,1938,0
20231228,173100,153712317,1938,1938,1938,1938,0
20231228,173000,153712317,1938,1938,1938,1938,0
20231228,172900,153712317,1938,1938,1938,1938,0
20231228,172800,153712317,1938,1938,1938,1938,0
20231228,172700,153712317,1938,1938,1938,1938,0
20231228,172600,153712317,1938,1938,1938,1938,0
20231228,172500,153712317,1938,1938,1938,1938,0
20231228,172400,153712317,1938,1938,1938,1938,0
20231228,172300,153712317,1938,1938,1938,1938,0
20231228,172200,153712317,1938,1938,1938,1938,0
20231228,172100,153712317,1938,1938,1938,1938,0
20231228,172000,153712317,1938,1938,1938,1938,0
20231228,171900,153712317,1938,1938,1938,1938,0
20231228,171800,153712317,1938,1938,1938,1938,0
20231228,171700,153712317,1938,1938,1938,1938,0
20231228,171600,153712317,1938,1938,1938,1938,0
20231228,171500,153712317,1938,1938,1938,1938,0
20231228,171400,153712317,1938,1938,1938,1938,0
20231228,171300,153712317,1938,1938,1938,1938,0
20231228,171200,153712317,1938,1938,1938,1938,0
20231228,171100,153712317,1938,1938,1938,1938,0
20231228,171000,153712317,1938,1938,1938,1938,0
20231228,170900,153712317,1938,1938,1938,1938,0
20231228,170800,153712317,1938,1938,1938,1938,0
20231228,170700,153712317,1938,1938,1938,1938,0
20231228,170600,153712317,1938,1938,1938,1938,0
20231228,170500,153712317,1938,1938,1938,1938,0
20231228,170400,153712317,1938,1938,1938,1938,0
20231228,170300,153712317,1938,1938,1938,1938,4074
20231228,170200,153712317,1938,1938,1938,1938,0
20231228,170100,153712317,1938,1938,1938,1938,0
20231228,170000,153712317,1938,1938,1938,1938,0
20231228,165900,153712317,1938,1938,1938,1938,0
20231228,165800,153712317,1938,1938,1938,1938,0
20231228,165700,153712317,1938,1938,1938,1938,0
20231228,165600,153712317,1938,1938,1938,1938,0
20231228,165500,153712317,1938,1938,1938,1938,0
20231228,165400,153712317,1938,1938,1938,1938,0
20231228,165300,153712317,1938,1938,1938,1938,0
20231228,165200,153712317,1938,1938,1938,1938,0
20231228,165100,153712317,1938,1938,1938,1938,0
20231228,165000,153712317,1938,1938,1938,1938,0
20231228,164900,153712317,1938,1938,1938,1938,0
20231228,164800,153712317,1938,1938,1938,1938,0
20231228,164700,153712317,1938,1938,1938,1938,0
20231228,164600,153712317,1938,1938,1938,1938,0
20231228,164500,153712317,1938,1938,1938,1938,0
20231228,164400,153712317,1938,1938,1938,1938,0
20231228,164300,153712317,1938,1938,1938,1938,0
20231228,164200,153712317,1938,1938,1938,1938,0
20231228,164100,153712317,1938,1938,1938,1938,0
20231228,164000,153712317,1938,1938,1938,1938,0
20231228,163900,153712317,1938,1938,1938,1938,0
20231228,163800,153712317,1938,1938,1938,1938,0
20231228,163700,153712317,1938,1938,1938,1938,0
20231228,163600,153712317,1938,1938,1938,1938,0
20231228,163500,153712317,1938,1938,1938,1938,0
20231228,163400,153712317,1938,1938,1938,1938,0
20231228,163300,153712317,1938,1938,1938,1938,4074
20231228,163200,153712317,1938,1938,1938,1938,0
20231228,163100,153712317,1938,1938,1938,1938,0
20231228,163000,153712317,1938,1938,1938,1938,0
20231228,162900,153712317,1938,1938,1938,1938,0
20231228,162800,153712317,1938,1938,1938,1938,0
20231228,162700,153712317,1938,1938,1938,1938,0
20231228,162600,153712317,1938,1938,1938,1938,0
20231228,162500,153712317,1938,1938,1938,1938,0
20231228,162400,153712317,1938,1938,1938,1938,0
20231228,162300,153712317,1938,1938,1938,1938,0
20231228,162200,153712317,1938,1938,1938,1938,0
20231228,162100,153712317,1938,1938,1938,1938,0
20231228,162000,153712317,1938,1938,1938,1938,0
20231228,161900,153712317,1938,1938,1938,1938,0
20231228,161800,153712317,1938,1938,1938,1938,0
20231228,161700,153712317,1938,1938,1938,1938,0
20231228,161600,153712317,1938,1938,1938,1938,0
20231228,161500,153712317,1938,1938,1938,1938,0
20231228,161400,153712317,1938,1938,1938,1938,0
20231228,161300,153712317,1938,1938,1938,1938,0
20231228,161200,153712317,1938,1938,1938,1938,0
20231228,161100,153712317,1938,1938,1938,1938,0
20231228,161000,153712317,1938,1938,1938,1938,0
20231228,160900,153712317,1938,1938,1938,1938,0
20231228,160800,153712317,1938,1938,1938,1938,0
20231228,160700,153712317,1938,1938,1938,1938,0
20231228,160600,153712317,1938,1938,1938,1938,0
20231228,160500,153712317,1938,1938,1938,1938,0
20231228,160400,153712317,1938,1938,1938,1938,0
20231228,160300,153712317,1938,1938,1938,1938,4074
20231228,160200,153712317,1938,1938,1938,1938,0
20231228,160100,153712317,1938,1938,1938,1938,0
20231228,160000,153712317,1938,1938,1938,1938,0
20231228,155900,153712317,1938,1938,1938,1938,0
20231228,155800,153712317,1938,1938,1938,1938,0
20231228,155700,153712317,1938,1938,1938,1938,0
20231228,155600,153712317,1938,1938,1938,1938,0
20231228,155500,153712317,1938,1938,1938,1938,0
20231228,155400,153712317,1938,1938,1938,1938,0
20231228,155300,153712317,1938,1938,1938,1938,0
20231228,155200,153712317,1938,1938,1938,1938,0
20231228,155100,153712317,1938,1938,1938,1938,0
20231228,155000,153712317,1938,1938,1938,1938,0
20231228,154900,153712317,1938,1938,1938,1938,0
20231228,154800,153712317,1938,1938,1938,1938,0
20231228,154700,153712317,1938,1938,1938,1938,0
20231228,154600,153712317,1938,1938,1938,1938,0
20231228,154500,153712317,1938,1938,1938,1938,0
20231228,154400,153712317,1938,1938,1938,1938,0
20231228,154300,153712317,1938,1938,1938,1938,0
20231228,154200,153712317,1938,1938,1938,1938,0
20231228,154100,153712317,1938,1938,1938,1938,0
20231228,154000,153712317,1938,1938,1938,1938,0
20231228,153900,153712317,1938,1938,1938,1938,0
20231228,153800,153712317,1938,1938,1938,1938,0
20231228,153700,153712317,1938,1938,1938,1938,0
20231228,153600,153712317,1938,1938,1938,1938,0
20231228,153500,153712317,1938,1938,1938,1938,0
20231228,153400,153712317,1938,1938,1938,1938,0
20231228,153300,153712317,1938,1938,1938,1938,4074
20231228,153200,153712317,1938,1938,1938,1938,0
20231228,153100,153712317,1938,1938,1938,1938,0
20231228,153000,153712317,1938,1938,1938,1938,4074
20231228,152900,145816905,1933,1933,1933,1933,0
20231228,152800,145816905,1933,1933,1933,1933,0
20231228,152700,145816905,1933,1933,1933,1933,0
20231228,152600,145816905,1933,1933,1933,1933,0
20231228,152500,145816905,1933,1933,1933,1933,0
20231228,152400,145816905,1933,1933,1933,1933,0
20231228,152300,145816905,1933,1933,1933,1933,0
20231228,152200,145816905,1933,1933,1933,1933,0
20231228,152100,145816905,1933,1933,1933,1933,0
20231228,152000,145816905,1933,1933,1933,1933,0
20231228,151900,145816905,1933,1933,1933,1933,200
20231228,151800,145430305,1932,1930,1932,1930,1270
20231228,151700,142977652,1931,1931,1931,1931,0
20231228,151600,142977652,1931,1931,1931,1931,1
20231228,151500,142975721,1921,1921,1921,1921,0
20231228,151400,142975721,1921,1922,1922,1921,366
20231228,151300,142272634,1931,1931,1931,1931,0
20231228,151200,142272634,1931,1931,1931,1931,1
20231228,151100,142270703,1921,1921,1921,1921,500
20231228,151000,141310203,1921,1921,1921,1921,0
20231228,150900,141310203,1921,1921,1921,1921,0
20231228,150800,141310203,1921,1923,1923,1921,882
20231228,150700,139615778,1931,1931,1931,1931,24
20231228,150600,139569434,1922,1929,1930,1922,491
20231228,150500,138624514,1930,1930,1930,1930,0
20231228,150400,138624514,1930,1930,1930,1930,0
20231228,150300,138624514,1930,1930,1930,1930,0
20231228,150200,138624514,1930,1930,1930,1930,52
20231228,150100,138524154,1930,1930,1930,1930,1
20231228,150000,138522224,1926,1928,1929,1926,1062
20231228,145900,136475026,1922,1922,1922,1922,0
20231228,145800,136475026,1922,1922,1922,1922,13
20231228,145700,136450040,1920,1925,1925,1920,400
20231228,145600,135681358,1932,1932,1932,1932,0
20231228,145500,135681358,1932,1932,1932,1932,0
20231228,145400,135681358,1932,1932,1932,1932,0
20231228,145300,135681358,1932,1931,1932,1930,800
20231228,145200,134136758,1938,1938,1938,1938,0
20231228,145100,134136758,1938,1938,1938,1938,1
20231228,145000,134134820,1925,1925,1925,1925,0
20231228,144900,134134820,1925,1925,1925,1925,1
20231228,144800,134132895,1924,1924,1924,1924,0
20231228,144700,134132895,1924,1924,1924,1924,2
20231228,144600,134129047,1938,1938,1938,1938,0
20231228,144500,134129047,1938,1938,1938,1938,0
20231228,144400,134129047,1938,1938,1938,1938,0
20231228,144300,134129047,1938,1938,1938,1938,0
20231228,144200,134129047,1938,1938,1938,1938,1
20231228,144100,134127109,1923,1923,1923,1923,0
20231228,144000,134127109,1923,1923,1923,1923,0
20231228,143900,134127109,1923,1927,1927,1923,110
20231228,143800,133915321,1940,1940,1940,1940,0
20231228,143700,133915321,1940,1940,1940,1940,0
20231228,143600,133915321,1940,1940,1940,1940,0
20231228,143500,133915321,1940,1940,1940,1940,0
20231228,143400,133915321,1940,1940,1940,1940,0
20231228,143300,133915321,1940,1940,1940,1940,0
20231228,143200,133915321,1940,1940,1940,1940,0
20231228,143100,133915321,1940,1936,1940,1936,1500
20231228,143000,131009085,1936,1936,1936,1936,0
20231228,142900,131009085,1936,1936,1936,1936,0
20231228,142800,131009085,1936,1936,1936,1936,0
20231228,142700,131009085,1936,1936,1936,1936,1
20231228,142600,131007149,1936,1936,1936,1936,0
20231228,142500,131007149,1936,1936,1936,1936,0
20231228,142400,131007149,1936,1935,1936,1935,178
20231228,142300,130662559,1934,1934,1934,1934,0
20231228,142200,130662559,1934,1934,1934,1934,0
20231228,142100,130662559,1934,1934,1934,1934,0
20231228,142000,130662559,1934,1934,1934,1934,0
20231228,141900,130662559,1934,1934,1934,1934,310
20231228,141800,130063019,1934,1934,1934,1934,156
20231228,141700,129761315,1934,1934,1934,1934,0
20231228,141600,129761315,1934,1934,1934,1934,0
20231228,141500,129761315,1934,1934,1934,1934,0
20231228,141400,129761315,1934,1934,1934,1934,0
20231228,141300,129761315,1934,1934,1934,1934,25
20231228,141200,129712965,1934,1934,1934,1934,1519
20231228,141100,126775219,1934,1934,1934,1934,0
20231228,141000,126775219,1934,1934,1934,1934,0
20231228,140900,126775219,1934,1934,1934,1934,0
20231228,140800,126775219,1934,1934,1934,1934,0
20231228,140700,126775219,1934,1934,1934,1934,0
20231228,140600,126775219,1934,1933,1934,1933,2
20231228,140500,126771352,1933,1933,1933,1933,0
20231228,140400,126771352,1933,1933,1933,1933,62
20231228,140300,126651506,1933,1933,1933,1933,0
20231228,140200,126651506,1933,1933,1933,1933,0
20231228,140100,126651506,1933,1933,1933,1933,47
20231228,140000,126560655,1933,1933,1933,1933,0
20231228,135900,126560655,1933,1933,1933,1933,0
20231228,135800,126560655,1933,1930,1933,1930,1256
20231228,135700,124133443,1931,1931,1931,1931,0
20231228,135600,124133443,1931,1931,1931,1931,0
20231228,135500,124133443,1931,1931,1931,1931,0
20231228,135400,124133443,1931,1929,1931,1929,500
20231228,135300,123168289,1929,1929,1929,1929,129
20231228,135200,122919448,1929,1929,1929,1929,1
20231228,135100,122917519,1918,1921,1929,1918,12502
20231228,135000,98932814,1920,1928,1928,1920,500
20231228,134900,97971495,1928,1928,1928,1928,47
20231228,134800,97880879,1925,1925,1925,1925,0
20231228,134700,97880879,1925,1925,1925,1925,0
20231228,134600,97880879,1925,1925,1925,1925,0
20231228,134500,97880879,1925,1925,1925,1925,0
20231228,134400,97880879,1925,1925,1925,1925,337
20231228,134300,97232154,1925,1925,1925,1925,0
20231228,134200,97232154,1925,1925,1925,1925,155
20231228,134100,96933779,1925,1925,1925,1925,0
20231228,134000,96933779,1925,1925,1925,1925,0
20231228,133900,96933779,1925,1921,1925,1921,7681
20231228,133800,82166002,1920,1920,1920,1920,0
20231228,133700,82166002,1920,1920,1920,1920,0
20231228,133600,82166002,1920,1920,1920,1920,8
20231228,133500,82150642,1918,1918,1918,1918,0
20231228,133400,82150642,1918,1918,1918,1918,0
20231228,133300,82150642,1918,1918,1918,1918,0
20231228,133200,82150642,1918,1918,1918,1918,0
20231228,133100,82150642,1918,1920,1920,1918,3000
20231228,133000,76393580,1924,1924,1924,1924,701
20231228,132900,75044856,1925,1925,1925,1925,0
20231228,132800,75044856,1925,1925,1925,1925,671
20231228,132700,73753181,1925,1925,1925,1925,1000
20231228,132600,71828181,1928,1928,1928,1928,0
20231228,132500,71828181,1928,1928,1928,1928,0
20231228,132400,71828181,1928,1928,1928,1928,0
20231228,132300,71828181,1928,1928,1928,1928,0
20231228,132200,71828181,1928,1928,1928,1928,1
20231228,132100,71826253,1920,1920,1920,1920,15
20231228,132000,71797453,1920,1920,1920,1920,0
20231228,131900,71797453,1920,1920,1920,1920,6
20231228,131800,71785933,1920,1920,1920,1920,50
20231228,131700,71689933,1920,1920,1920,1920,0
20231228,131600,71689933,1920,1920,1920,1920,0
20231228,131500,71689933,1920,1920,1920,1920,940
20231228,131400,69885133,1920,1920,1920,1920,0
20231228,131300,69885133,1920,1920,1921,1920,1807
20231228,131200,66415443,1921,1922,1922,1921,4250
20231228,131100,58250191,1922,1922,1922,1922,0
20231228,131000,58250191,1922,1922,1922,1922,0
20231228,130900,58250191,1922,1922,1922,1922,0
20231228,130800,58250191,1922,1922,1922,1922,30
20231228,130700,58192531,1922,1922,1922,1922,156
20231228,130600,57892699,1922,1922,1922,1922,0
20231228,130500,57892699,1922,1922,1922,1922,0
20231228,130400,57892699,1922,1922,1922,1922,0
20231228,130300,57892699,1922,1922,1922,1922,0
20231228,130200,57892699,1922,1922,1922,1922,0
20231228,130100,57892699,1922,1923,1923,1922,103
20231228,130000,57694683,1928,1928,1928,1928,0
20231228,125900,57694683,1928,1928,1928,1928,3
20231228,125800,57688899,1928,1928,1928,1928,0
20231228,125700,57688899,1928,1928,1928,1928,100
20231228,125600,57496099,1928,1928,1928,1928,0
20231228,125500,57496099,1928,1928,1928,1928,0
20231228,125400,57496099,1928,1928,1928,1928,0
20231228,125300,57496099,1928,1928,1928,1928,0
20231228,125200,57496099,1928,1928,1928,1928,0
20231228,125100,57496099,1928,1928,1928,1928,0
20231228,125000,57496099,1928,1927,1928,1927,300
20231228,124900,56917899,1926,1926,1926,1926,1892
20231228,124800,53273907,1926,1926,1926,1926,0
20231228,124700,53273907,1926,1926,1926,1926,0
20231228,124600,53273907,1926,1926,1926,1926,0
20231228,124500,53273907,1926,1926,1926,1926,220
20231228,124400,52850187,1921,1921,1921,1921,0
20231228,124300,52850187,1921,1921,1921,1921,0
20231228,124200,52850187,1921,1921,1921,1921,0
20231228,124100,52850187,1921,1921,1921,1921,0
20231228,124000,52850187,1921,1921,1921,1921,0
20231228,123900,52850187,1921,1921,1921,1921,300
20231228,123800,52273887,1922,1922,1922,1921,418
20231228,123700,51470519,1922,1922,1922,1922,0
20231228,123600,51470519,1922,1922,1922,1922,10
20231228,123500,51451299,1922,1922,1922,1922,200
20231228,123400,51066899,1921,1921,1921,1921,0
20231228,123300,51066899,1921,1921,1921,1921,0
20231228,123200,51066899,1921,1921,1921,1921,0
20231228,123100,51066899,1921,1921,1921,1921,0
20231228,123000,51066899,1921,1921,1921,1921,0
20231228,122900,51066899,1921,1921,1921,1921,0
20231228,122800,51066899,1921,1921,1921,1921,0
20231228,122700,51066899,1921,1926,1927,1921,962
20231228,122600,49217095,1926,1923,1926,1921,720
20231228,122500,47833057,1923,1924,1924,1923,52
20231228,122400,47733053,1928,1928,1928,1928,0
20231228,122300,47733053,1928,1928,1928,1928,0
20231228,122200,47733053,1928,1928,1928,1928,0
20231228,122100,47733053,1928,1928,1928,1928,0
20231228,122000,47733053,1928,1928,1928,1928,0
20231228,121900,47733053,1928,1928,1928,1928,0
20231228,121800,47733053,1928,1928,1928,1928,0
20231228,121700,47733053,1928,1928,1928,1928,0
20231228,121600,47733053,1928,1928,1928,1928,0
20231228,121500,47733053,1928,1928,1928,1928,0
20231228,121400,47733053,1928,1928,1928,1928,0
20231228,121300,47733053,1928,1928,1928,1928,0
20231228,121200,47733053,1928,1928,1928,1928,0
20231228,121100,47733053,1928,1925,1928,1925,1326
20231228,121000,45178160,1924,1924,1924,1924,69
20231228,120900,45045404,1924,1924,1924,1924,0
20231228,120800,45045404,1924,1923,1924,1923,103
20231228,120700,44847257,1924,1924,1924,1924,0
20231228,120600,44847257,1924,1924,1924,1924,1
20231228,120500,44845333,1924,1924,1924,1924,1
20231228,120400,44843409,1920,1920,1920,1920,0
20231228,120300,44843409,1920,1920,1920,1920,0
20231228,120200,44843409,1920,1920,1920,1920,0
20231228,120100,44843409,1920,1920,1920,1920,0
20231228,120000,44843409,1920,1920,1920,1920,0
20231228,115900,44843409,1920,1920,1920,1920,200
20231228,115800,44459409,1920,1920,1920,1920,0
20231228,115700,44459409,1920,1920,1920,1920,0
20231228,115600,44459409,1920,1920,1920,1920,0
20231228,115500,44459409,1920,1920,1920,1920,0
20231228,115400,44459409,1920,1921,1921,1920,88
20231228,115300,44290445,1921,1921,1921,1921,0
20231228,115200,44290445,1921,1920,1921,1920,146
20231228,115100,44010115,1921,1921,1921,1921,86
20231228,115000,43844909,1921,1921,1921,1921,1
20231228,114900,43842988,1921,1921,1921,1921,0
20231228,114800,43842988,1921,1921,1921,1921,0
20231228,114700,43842988,1921,1921,1921,1921,0
20231228,114600,43842988,1921,1921,1921,1921,0
20231228,114500,43842988,1921,1921,1921,1921,0
20231228,114400,43842988,1921,1921,1921,1921,0
20231228,114300,43842988,1921,1921,1921,1921,0
20231228,114200,43842988,1921,1921,1921,1921,0
20231228,114100,43842988,1921,1921,1921,1921,35
20231228,114000,43775753,1925,1925,1925,1925,0
20231228,113900,43775753,1925,1925,1925,1925,0
20231228,113800,43775753,1925,1925,1925,1925,0
20231228,113700,43775753,1925,1925,1925,1925,0
20231228,113600,43775753,1925,1925,1925,1925,0
20231228,113500,43775753,1925,1925,1925,1925,0
20231228,113400,43775753,1925,1925,1925,1925,600
20231228,113300,42620753,1926,1926,1926,1926,5
20231228,113200,42611123,1926,1926,1926,1926,0
20231228,113100,42611123,1926,1926,1926,1926,0
20231228,113000,42611123,1926,1926,1926,1926,0
20231228,112900,42611123,1926,1926,1926,1926,0
20231228,112800,42611123,1926,1926,1926,1926,0
20231228,112700,42611123,1926,1926,1926,1926,0
20231228,112600,42611123,1926,1926,1926,1926,0
20231228,112500,42611123,1926,1926,1926,1926,1
20231228,112400,42609197,1927,1927,1927,1927,0
20231228,112300,42609197,1927,1927,1927,1927,0
20231228,112200,42609197,1927,1927,1927,1927,12
20231228,112100,42586073,1922,1926,1926,1922,500
20231228,112000,41624065,1927,1927,1927,1927,0
20231228,111900,41624065,1927,1927,1927,1927,33
20231228,111800,41560474,1927,1927,1927,1927,1
20231228,111700,41558547,1927,1927,1927,1927,0
20231228,111600,41558547,1927,1927,1927,1927,0
20231228,111500,41558547,1927,1927,1927,1927,6
20231228,111400,41546985,1927,1927,1927,1927,0
20231228,111300,41546985,1927,1927,1927,1927,12
20231228,111200,41523861,1927,1927,1927,1927,37
20231228,111100,41452562,1927,1927,1927,1927,0
20231228,111000,41452562,1927,1927,1927,1927,30
20231228,110900,41394752,1927,1927,1927,1927,0
20231228,110800,41394752,1927,1927,1927,1927,0
20231228,110700,41394752,1927,1927,1927,1927,0
20231228,110600,41394752,1927,1927,1927,1927,33
20231228,110500,41331161,1927,1927,1927,1927,156
20231228,110400,41030549,1927,1927,1927,1927,0
20231228,110300,41030549,1927,1927,1927,1927,0
20231228,110200,41030549,1927,1927,1927,1927,96
20231228,110100,40845557,1927,1927,1927,1927,0
20231228,110000,40845557,1927,1927,1927,1927,0
20231228,105900,40845557,1927,1927,1927,1927,0
20231228,105800,40845557,1927,1927,1927,1927,5
20231228,105700,40835922,1928,1928,1928,1928,0
20231228,105600,40835922,1928,1928,1928,1928,0
20231228,105500,40835922,1928,1928,1928,1928,0
20231228,105400,40835922,1928,1928,1928,1928,0
20231228,105300,40835922,1928,1928,1928,1928,0
20231228,105200,40835922,1928,1928,1928,1928,0
20231228,105100,40835922,1928,1928,1928,1928,0
20231228,105000,40835922,1928,1928,1928,1928,0
20231228,104900,40835922,1928,1928,1928,1928,0
20231228,104800,40835922,1928,1928,1928,1928,0
20231228,104700,40835922,1928,1928,1928,1928,0
20231228,104600,40835922,1928,1928,1928,1928,0
20231228,104500,40835922,1928,1928,1928,1928,0
20231228,104400,40835922,1928,1928,1928,1928,0
20231228,104300,40835922,1928,1928,1928,1928,0
20231228,104200,40835922,1928,1928,1928,1928,0
20231228,104100,40835922,1928,1929,1929,1928,148
20231228,104000,40550557,1928,1928,1928,1928,0
20231228,103900,40550557,1928,1928,1928,1928,0
20231228,103800,40550557,1928,1927,1928,1927,32
20231228,103700,40488871,1928,1928,1928,1928,1
20231228,103600,40486943,1920,1920,1920,1920,0
20231228,103500,40486943,1920,1930,1930,1920,121
20231228,103400,40253643,1930,1929,1930,1929,967
20231228,103300,38387514,1919,1928,1929,1919,1052
20231228,103200,36368211,1918,1918,1918,1918,0
20231228,103100,36368211,1918,1918,1918,1918,0
20231228,103000,36368211,1918,1918,1918,1918,0
20231228,102900,36368211,1918,1918,1918,1918,0
20231228,102800,36368211,1918,1918,1918,1918,30
20231228,102700,36310671,1927,1927,1927,1927,0
20231228,102600,36310671,1927,1927,1927,1927,0
20231228,102500,36310671,1927,1928,1928,1927,2
20231228,102400,36306816,1929,1929,1929,1929,0
20231228,102300,36306816,1929,1929,1929,1929,541
20231228,102200,35263227,1930,1930,1930,1930,0
20231228,102100,35263227,1930,1930,1930,1930,0
20231228,102000,35263227,1930,1930,1930,1930,208
20231228,101900,34861787,1930,1930,1930,1930,0
20231228,101800,34861787,1930,1924,1930,1924,15
20231228,101700,34832864,1924,1924,1924,1924,30
20231228,101600,34775144,1924,1923,1924,1923,60
20231228,101500,34659722,1923,1923,1923,1923,0
20231228,101400,34659722,1923,1923,1923,1923,0
20231228,101300,34659722,1923,1923,1923,1923,0
20231228,101200,34659722,1923,1923,1923,1923,0
20231228,101100,34659722,1923,1923,1923,1923,0
20231228,101000,34659722,1923,1923,1923,1923,36
20231228,100900,34590494,1923,1923,1923,1923,0
20231228,100800,34590494,1923,1923,1923,1923,0
20231228,100700,34590494,1923,1923,1923,1923,0
20231228,100600,34590494,1923,1923,1923,1923,0
20231228,100500,34590494,1923,1923,1923,1923,10
20231228,100400,34571264,1915,1915,1915,1915,0
20231228,100300,34571264,1915,1915,1915,1915,0
20231228,100200,34571264,1915,1915,1915,1915,0
20231228,100100,34571264,1915,1915,1915,1915,0
20231228,100000,34571264,1915,1915,1915,1915,0
20231228,095900,34571264,1915,1915,1915,1915,0
20231228,095800,34571264,1915,1915,1915,1915,0
20231228,095700,34571264,1915,1915,1915,1915,40
20231228,095600,34494664,1915,1915,1915,1915,300
20231228,095500,33920164,1915,1915,1915,1915,0
20231228,095400,33920164,1915,1915,1915,1915,364
20231228,095300,33223104,1915,1915,1915,1915,1
20231228,095200,33221189,1923,1923,1923,1923,32
20231228,095100,33159653,1915,1917,1917,1915,1000
20231228,095000,31244108,1916,1916,1916,1916,0
20231228,094900,31244108,1916,1917,1917,1916,1000
20231228,094800,29328102,1923,1923,1923,1923,0
20231228,094700,29328102,1923,1924,1924,1923,2
20231228,094600,29324255,1916,1916,1916,1916,0
20231228,094500,29324255,1916,1916,1916,1916,0
20231228,094400,29324255,1916,1916,1916,1916,539
20231228,094300,28291531,1916,1916,1916,1916,0
20231228,094200,28291531,1916,1918,1918,1916,1200
20231228,094100,25991113,1918,1918,1918,1918,0
20231228,094000,25991113,1918,1918,1918,1918,2011
20231228,093900,22134015,1929,1918,1929,1918,28
20231228,093800,22080289,1917,1930,1930,1917,1001
20231228,093700,20160533,1930,1930,1930,1930,1
20231228,093600,20158603,1930,1930,1930,1930,200
20231228,093500,19772603,1924,1917,1924,1917,2292
20231228,093400,15376795,1915,1918,1918,1915,1000
20231228,093300,13461455,1915,1915,1915,1915,0
20231228,093200,13461455,1915,1915,1915,1915,0
20231228,093100,13461455,1915,1915,1915,1915,0
20231228,093000,13461455,1915,1915,1915,1915,0
20231228,092900,13461455,1915,1915,1915,1915,0
20231228,092800,13461455,1915,1917,1917,1915,1000
20231228,092700,11545415,1917,1917,1917,1917,30
20231228,092600,11487905,1916,1916,1916,1916,800
20231228,092500,9955105,1916,1929,1931,1916,608
20231228,092400,8786327,1931,1931,1931,1931,0
20231228,092300,8786327,1931,1931,1931,1931,0
20231228,092200,8786327,1931,1916,1931,1916,111
20231228,092100,8573623,1915,1915,1915,1915,0
20231228,092000,8573623,1915,1915,1915,1915,0
20231228,091900,8573623,1915,1929,1929,1915,502
20231228,091800,7612265,1914,1914,1914,1914,0
20231228,091700,7612265,1914,1914,1914,1914,0
20231228,091600,7612265,1914,1914,1914,1914,1000
20231228,091500,5698265,1914,1916,1916,1914,60
20231228,091400,5583405,1913,1913,1913,1913,0
20231228,091300,5583405,1913,1913,1913,1913,0
20231228,091200,5583405,1913,1917,1917,1913,500
20231228,091100,4626850,1920,1935,1935,1920,502
20231228,091000,3662995,1937,1937,1937,1937,0
20231228,090900,3662995,1937,1937,1937,1937,0
20231228,090800,3662995,1937,1937,1937,1937,0
20231228,090700,3662995,1937,1937,1937,1937,0
20231228,090600,3662995,1937,1937,1937,1937,0
20231228,090500,3662995,1937,1937,1937,1937,0
20231228,090400,3662995,1937,1920,1937,1914,760
20231228,090300,2208286,1923,1931,1940,1923,7
20231228,090200,2194741,1914,1917,1917,1914,771
20231228,090100,718449,1918,1923,1923,1918,44
20231228,090000,634006,1926,1945,1945,1926,326