KissMeData/095910/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200200,299623608,1919,1919,1919,1919,3085
20231102,200100,299623608,1919,1919,1919,1919,0
20231102,200000,299623608,1919,1919,1919,1919,0
20231102,195900,299623608,1919,1919,1919,1919,0
20231102,195800,299623608,1919,1919,1919,1919,0
20231102,195700,299623608,1919,1919,1919,1919,0
20231102,195600,299623608,1919,1919,1919,1919,0
20231102,195500,299623608,1919,1919,1919,1919,0
20231102,195400,299623608,1919,1919,1919,1919,0
20231102,195300,299623608,1919,1919,1919,1919,0
20231102,195200,299623608,1919,1919,1919,1919,0
20231102,195100,299623608,1919,1919,1919,1919,0
20231102,195000,299623608,1919,1919,1919,1919,0
20231102,194900,299623608,1919,1919,1919,1919,0
20231102,194800,299623608,1919,1919,1919,1919,0
20231102,194700,299623608,1919,1919,1919,1919,0
20231102,194600,299623608,1919,1919,1919,1919,0
20231102,194500,299623608,1919,1919,1919,1919,0
20231102,194400,299623608,1919,1919,1919,1919,0
20231102,194300,299623608,1919,1919,1919,1919,0
20231102,194200,299623608,1919,1919,1919,1919,0
20231102,194100,299623608,1919,1919,1919,1919,0
20231102,194000,299623608,1919,1919,1919,1919,0
20231102,193900,299623608,1919,1919,1919,1919,0
20231102,193800,299623608,1919,1919,1919,1919,0
20231102,193700,299623608,1919,1919,1919,1919,0
20231102,193600,299623608,1919,1919,1919,1919,0
20231102,193500,299623608,1919,1919,1919,1919,0
20231102,193400,299623608,1919,1919,1919,1919,0
20231102,193300,299623608,1919,1919,1919,1919,0
20231102,193200,299623608,1919,1919,1919,1919,3085
20231102,193100,299623608,1919,1919,1919,1919,0
20231102,193000,299623608,1919,1919,1919,1919,0
20231102,192900,299623608,1919,1919,1919,1919,0
20231102,192800,299623608,1919,1919,1919,1919,0
20231102,192700,299623608,1919,1919,1919,1919,0
20231102,192600,299623608,1919,1919,1919,1919,0
20231102,192500,299623608,1919,1919,1919,1919,0
20231102,192400,299623608,1919,1919,1919,1919,0
20231102,192300,299623608,1919,1919,1919,1919,0
20231102,192200,299623608,1919,1919,1919,1919,0
20231102,192100,299623608,1919,1919,1919,1919,0
20231102,192000,299623608,1919,1919,1919,1919,0
20231102,191900,299623608,1919,1919,1919,1919,0
20231102,191800,299623608,1919,1919,1919,1919,0
20231102,191700,299623608,1919,1919,1919,1919,0
20231102,191600,299623608,1919,1919,1919,1919,0
20231102,191500,299623608,1919,1919,1919,1919,0
20231102,191400,299623608,1919,1919,1919,1919,0
20231102,191300,299623608,1919,1919,1919,1919,0
20231102,191200,299623608,1919,1919,1919,1919,0
20231102,191100,299623608,1919,1919,1919,1919,0
20231102,191000,299623608,1919,1919,1919,1919,0
20231102,190900,299623608,1919,1919,1919,1919,0
20231102,190800,299623608,1919,1919,1919,1919,0
20231102,190700,299623608,1919,1919,1919,1919,0
20231102,190600,299623608,1919,1919,1919,1919,0
20231102,190500,299623608,1919,1919,1919,1919,0
20231102,190400,299623608,1919,1919,1919,1919,0
20231102,190300,299623608,1919,1919,1919,1919,0
20231102,190200,299623608,1919,1919,1919,1919,3085
20231102,190100,299623608,1919,1919,1919,1919,0
20231102,190000,299623608,1919,1919,1919,1919,0
20231102,185900,299623608,1919,1919,1919,1919,0
20231102,185800,299623608,1919,1919,1919,1919,0
20231102,185700,299623608,1919,1919,1919,1919,0
20231102,185600,299623608,1919,1919,1919,1919,0
20231102,185500,299623608,1919,1919,1919,1919,0
20231102,185400,299623608,1919,1919,1919,1919,0
20231102,185300,299623608,1919,1919,1919,1919,0
20231102,185200,299623608,1919,1919,1919,1919,0
20231102,185100,299623608,1919,1919,1919,1919,0
20231102,185000,299623608,1919,1919,1919,1919,0
20231102,184900,299623608,1919,1919,1919,1919,0
20231102,184800,299623608,1919,1919,1919,1919,0
20231102,184700,299623608,1919,1919,1919,1919,0
20231102,184600,299623608,1919,1919,1919,1919,0
20231102,184500,299623608,1919,1919,1919,1919,0
20231102,184400,299623608,1919,1919,1919,1919,0
20231102,184300,299623608,1919,1919,1919,1919,0
20231102,184200,299623608,1919,1919,1919,1919,0
20231102,184100,299623608,1919,1919,1919,1919,0
20231102,184000,299623608,1919,1919,1919,1919,0
20231102,183900,299623608,1919,1919,1919,1919,0
20231102,183800,299623608,1919,1919,1919,1919,0
20231102,183700,299623608,1919,1919,1919,1919,0
20231102,183600,299623608,1919,1919,1919,1919,0
20231102,183500,299623608,1919,1919,1919,1919,0
20231102,183400,299623608,1919,1919,1919,1919,0
20231102,183300,299623608,1919,1919,1919,1919,0
20231102,183200,299623608,1919,1919,1919,1919,3085
20231102,183100,299623608,1919,1919,1919,1919,0
20231102,183000,299623608,1919,1919,1919,1919,0
20231102,182900,299623608,1919,1919,1919,1919,0
20231102,182800,299623608,1919,1919,1919,1919,0
20231102,182700,299623608,1919,1919,1919,1919,0
20231102,182600,299623608,1919,1919,1919,1919,0
20231102,182500,299623608,1919,1919,1919,1919,0
20231102,182400,299623608,1919,1919,1919,1919,0
20231102,182300,299623608,1919,1919,1919,1919,0
20231102,182200,299623608,1919,1919,1919,1919,0
20231102,182100,299623608,1919,1919,1919,1919,0
20231102,182000,299623608,1919,1919,1919,1919,0
20231102,181900,299623608,1919,1919,1919,1919,0
20231102,181800,299623608,1919,1919,1919,1919,0
20231102,181700,299623608,1919,1919,1919,1919,0
20231102,181600,299623608,1919,1919,1919,1919,0
20231102,181500,299623608,1919,1919,1919,1919,0
20231102,181400,299623608,1919,1919,1919,1919,0
20231102,181300,299623608,1919,1919,1919,1919,0
20231102,181200,299623608,1919,1919,1919,1919,0
20231102,181100,299623608,1919,1919,1919,1919,0
20231102,181000,299623608,1919,1919,1919,1919,0
20231102,180900,299623608,1919,1919,1919,1919,0
20231102,180800,299623608,1919,1919,1919,1919,0
20231102,180700,299623608,1919,1919,1919,1919,0
20231102,180600,299623608,1919,1919,1919,1919,0
20231102,180500,299623608,1919,1919,1919,1919,0
20231102,180400,299623608,1919,1919,1919,1919,0
20231102,180300,299623608,1919,1919,1919,1919,0
20231102,180200,299623608,1919,1919,1919,1919,3085
20231102,180100,299623608,1919,1919,1919,1919,0
20231102,180000,299623608,1919,1919,1919,1919,0
20231102,175900,299623608,1919,1919,1919,1919,0
20231102,175800,299623608,1919,1919,1919,1919,0
20231102,175700,299623608,1919,1919,1919,1919,0
20231102,175600,299623608,1919,1919,1919,1919,0
20231102,175500,299623608,1919,1919,1919,1919,0
20231102,175400,299623608,1919,1919,1919,1919,0
20231102,175300,299623608,1919,1919,1919,1919,0
20231102,175200,299623608,1919,1919,1919,1919,0
20231102,175100,299623608,1919,1919,1919,1919,0
20231102,175000,299623608,1919,1919,1919,1919,0
20231102,174900,299623608,1919,1919,1919,1919,0
20231102,174800,299623608,1919,1919,1919,1919,0
20231102,174700,299623608,1919,1919,1919,1919,0
20231102,174600,299623608,1919,1919,1919,1919,0
20231102,174500,299623608,1919,1919,1919,1919,0
20231102,174400,299623608,1919,1919,1919,1919,0
20231102,174300,299623608,1919,1919,1919,1919,0
20231102,174200,299623608,1919,1919,1919,1919,0
20231102,174100,299623608,1919,1919,1919,1919,0
20231102,174000,299623608,1919,1919,1919,1919,0
20231102,173900,299623608,1919,1919,1919,1919,0
20231102,173800,299623608,1919,1919,1919,1919,0
20231102,173700,299623608,1919,1919,1919,1919,0
20231102,173600,299623608,1919,1919,1919,1919,0
20231102,173500,299623608,1919,1919,1919,1919,0
20231102,173400,299623608,1919,1919,1919,1919,0
20231102,173300,299623608,1919,1919,1919,1919,0
20231102,173200,299623608,1919,1919,1919,1919,3085
20231102,173100,299623608,1919,1919,1919,1919,0
20231102,173000,299623608,1919,1919,1919,1919,0
20231102,172900,299623608,1919,1919,1919,1919,0
20231102,172800,299623608,1919,1919,1919,1919,0
20231102,172700,299623608,1919,1919,1919,1919,0
20231102,172600,299623608,1919,1919,1919,1919,0
20231102,172500,299623608,1919,1919,1919,1919,0
20231102,172400,299623608,1919,1919,1919,1919,0
20231102,172300,299623608,1919,1919,1919,1919,0
20231102,172200,299623608,1919,1919,1919,1919,0
20231102,172100,299623608,1919,1919,1919,1919,0
20231102,172000,299623608,1919,1919,1919,1919,0
20231102,171900,299623608,1919,1919,1919,1919,0
20231102,171800,299623608,1919,1919,1919,1919,0
20231102,171700,299623608,1919,1919,1919,1919,0
20231102,171600,299623608,1919,1919,1919,1919,0
20231102,171500,299623608,1919,1919,1919,1919,0
20231102,171400,299623608,1919,1919,1919,1919,0
20231102,171300,299623608,1919,1919,1919,1919,0
20231102,171200,299623608,1919,1919,1919,1919,0
20231102,171100,299623608,1919,1919,1919,1919,0
20231102,171000,299623608,1919,1919,1919,1919,0
20231102,170900,299623608,1919,1919,1919,1919,0
20231102,170800,299623608,1919,1919,1919,1919,0
20231102,170700,299623608,1919,1919,1919,1919,0
20231102,170600,299623608,1919,1919,1919,1919,0
20231102,170500,299623608,1919,1919,1919,1919,0
20231102,170400,299623608,1919,1919,1919,1919,0
20231102,170300,299623608,1919,1919,1919,1919,0
20231102,170200,299623608,1919,1919,1919,1919,3085
20231102,170100,299623608,1919,1919,1919,1919,0
20231102,170000,299623608,1919,1919,1919,1919,0
20231102,165900,299623608,1919,1919,1919,1919,0
20231102,165800,299623608,1919,1919,1919,1919,0
20231102,165700,299623608,1919,1919,1919,1919,0
20231102,165600,299623608,1919,1919,1919,1919,0
20231102,165500,299623608,1919,1919,1919,1919,0
20231102,165400,299623608,1919,1919,1919,1919,0
20231102,165300,299623608,1919,1919,1919,1919,0
20231102,165200,299623608,1919,1919,1919,1919,0
20231102,165100,299623608,1919,1919,1919,1919,0
20231102,165000,299623608,1919,1919,1919,1919,0
20231102,164900,299623608,1919,1919,1919,1919,0
20231102,164800,299623608,1919,1919,1919,1919,0
20231102,164700,299623608,1919,1919,1919,1919,0
20231102,164600,299623608,1919,1919,1919,1919,0
20231102,164500,299623608,1919,1919,1919,1919,0
20231102,164400,299623608,1919,1919,1919,1919,0
20231102,164300,299623608,1919,1919,1919,1919,0
20231102,164200,299623608,1919,1919,1919,1919,0
20231102,164100,299623608,1919,1919,1919,1919,0
20231102,164000,299623608,1919,1919,1919,1919,0
20231102,163900,299623608,1919,1919,1919,1919,0
20231102,163800,299623608,1919,1919,1919,1919,0
20231102,163700,299623608,1919,1919,1919,1919,0
20231102,163600,299623608,1919,1919,1919,1919,0
20231102,163500,299623608,1919,1919,1919,1919,0
20231102,163400,299623608,1919,1919,1919,1919,0
20231102,163300,299623608,1919,1919,1919,1919,0
20231102,163200,299623608,1919,1919,1919,1919,3085
20231102,163100,299623608,1919,1919,1919,1919,0
20231102,163000,299623608,1919,1919,1919,1919,0
20231102,162900,299623608,1919,1919,1919,1919,0
20231102,162800,299623608,1919,1919,1919,1919,0
20231102,162700,299623608,1919,1919,1919,1919,0
20231102,162600,299623608,1919,1919,1919,1919,0
20231102,162500,299623608,1919,1919,1919,1919,0
20231102,162400,299623608,1919,1919,1919,1919,0
20231102,162300,299623608,1919,1919,1919,1919,0
20231102,162200,299623608,1919,1919,1919,1919,0
20231102,162100,299623608,1919,1919,1919,1919,0
20231102,162000,299623608,1919,1919,1919,1919,0
20231102,161900,299623608,1919,1919,1919,1919,0
20231102,161800,299623608,1919,1919,1919,1919,0
20231102,161700,299623608,1919,1919,1919,1919,0
20231102,161600,299623608,1919,1919,1919,1919,0
20231102,161500,299623608,1919,1919,1919,1919,0
20231102,161400,299623608,1919,1919,1919,1919,0
20231102,161300,299623608,1919,1919,1919,1919,0
20231102,161200,299623608,1919,1919,1919,1919,0
20231102,161100,299623608,1919,1919,1919,1919,0
20231102,161000,299623608,1919,1919,1919,1919,0
20231102,160900,299623608,1919,1919,1919,1919,0
20231102,160800,299623608,1919,1919,1919,1919,0
20231102,160700,299623608,1919,1919,1919,1919,0
20231102,160600,299623608,1919,1919,1919,1919,0
20231102,160500,299623608,1919,1919,1919,1919,0
20231102,160400,299623608,1919,1919,1919,1919,0
20231102,160300,299623608,1919,1919,1919,1919,0
20231102,160200,299623608,1919,1919,1919,1919,3085
20231102,160100,299623608,1919,1919,1919,1919,0
20231102,160000,299623608,1919,1919,1919,1919,0
20231102,155900,299623608,1919,1919,1919,1919,0
20231102,155800,299623608,1919,1919,1919,1919,0
20231102,155700,299623608,1919,1919,1919,1919,0
20231102,155600,299623608,1919,1919,1919,1919,0
20231102,155500,299623608,1919,1919,1919,1919,0
20231102,155400,299623608,1919,1919,1919,1919,0
20231102,155300,299623608,1919,1919,1919,1919,0
20231102,155200,299623608,1919,1919,1919,1919,0
20231102,155100,299623608,1919,1919,1919,1919,0
20231102,155000,299623608,1919,1919,1919,1919,0
20231102,154900,299623608,1919,1919,1919,1919,0
20231102,154800,299623608,1919,1919,1919,1919,0
20231102,154700,299623608,1919,1919,1919,1919,0
20231102,154600,299623608,1919,1919,1919,1919,0
20231102,154500,299623608,1919,1919,1919,1919,0
20231102,154400,299623608,1919,1919,1919,1919,0
20231102,154300,299623608,1919,1919,1919,1919,0
20231102,154200,299623608,1919,1919,1919,1919,0
20231102,154100,299623608,1919,1919,1919,1919,0
20231102,154000,299623608,1919,1919,1919,1919,0
20231102,153900,299623608,1919,1919,1919,1919,0
20231102,153800,299623608,1919,1919,1919,1919,0
20231102,153700,299623608,1919,1919,1919,1919,0
20231102,153600,299623608,1919,1919,1919,1919,0
20231102,153500,299623608,1919,1919,1919,1919,0
20231102,153400,299623608,1919,1919,1919,1919,0
20231102,153300,299623608,1919,1919,1919,1919,0
20231102,153200,299623608,1919,1919,1919,1919,3085
20231102,153100,299623608,1919,1919,1919,1919,0
20231102,153000,299623608,1919,1919,1919,1919,3085
20231102,152900,293703493,1917,1917,1917,1917,0
20231102,152800,293703493,1917,1917,1917,1917,0
20231102,152700,293703493,1917,1917,1917,1917,0
20231102,152600,293703493,1917,1917,1917,1917,0
20231102,152500,293703493,1917,1917,1917,1917,0
20231102,152400,293703493,1917,1917,1917,1917,0
20231102,152300,293703493,1917,1917,1917,1917,0
20231102,152200,293703493,1917,1917,1917,1917,0
20231102,152100,293703493,1917,1917,1917,1917,0
20231102,152000,293703493,1917,1917,1917,1917,0
20231102,151900,293703493,1917,1916,1917,1916,320
20231102,151800,293090266,1916,1917,1917,1916,240
20231102,151700,292630373,1917,1917,1917,1917,3
20231102,151600,292624622,1917,1917,1917,1917,11
20231102,151500,292603535,1915,1915,1915,1913,570
20231102,151400,291511991,1915,1915,1915,1915,3
20231102,151300,291506246,1915,1915,1915,1915,3
20231102,151200,291500501,1915,1910,1915,1910,222
20231102,151100,291076161,1910,1910,1910,1910,8
20231102,151000,291060881,1910,1912,1912,1910,124
20231102,150900,290824035,1912,1912,1912,1908,75
20231102,150800,290680639,1911,1911,1911,1910,554
20231102,150700,289621951,1911,1910,1911,1910,30
20231102,150600,289564650,1910,1907,1910,1907,6
20231102,150500,289553195,1911,1911,1911,1908,972
20231102,150400,287696692,1911,1911,1911,1911,108
20231102,150300,287490304,1911,1910,1911,1910,102
20231102,150200,287295479,1910,1910,1910,1910,3
20231102,150100,287289749,1911,1911,1911,1911,6
20231102,150000,287278283,1911,1911,1911,1911,5
20231102,145900,287268728,1912,1907,1912,1904,1267
20231102,145800,284856116,1907,1907,1907,1907,4
20231102,145700,284848488,1907,1909,1909,1907,23
20231102,145600,284804617,1909,1909,1909,1909,3
20231102,145500,284798890,1909,1911,1912,1908,61
20231102,145400,284682423,1912,1912,1912,1912,789
20231102,145300,283173855,1912,1913,1913,1912,194
20231102,145200,282802924,1913,1915,1915,1912,37
20231102,145100,282732163,1915,1915,1915,1913,8
20231102,145000,282716847,1915,1915,1915,1912,95
20231102,144900,282535123,1915,1915,1915,1915,5
20231102,144800,282525548,1915,1915,1915,1915,3
20231102,144700,282519803,1915,1915,1915,1911,18
20231102,144600,282485371,1915,1904,1915,1904,694
20231102,144500,281163862,1904,1904,1904,1903,1000
20231102,144400,279260849,1904,1904,1904,1904,4
20231102,144300,279253233,1903,1904,1904,1903,305
20231102,144200,278672705,1904,1904,1904,1903,165
20231102,144100,278358696,1904,1904,1904,1904,3
20231102,144000,278352984,1904,1904,1904,1904,5
20231102,143900,278343464,1904,1904,1904,1904,144
20231102,143800,278069288,1904,1905,1905,1904,17
20231102,143700,278036917,1905,1904,1905,1904,651
20231102,143600,276797162,1904,1905,1905,1904,306
20231102,143500,276214528,1905,1905,1905,1905,5
20231102,143400,276205003,1905,1905,1905,1905,203
20231102,143300,275818288,1905,1906,1906,1904,227
20231102,143200,275385990,1905,1906,1906,1905,543
20231102,143100,274351472,1906,1906,1906,1906,263
20231102,143000,273850194,1906,1906,1906,1906,664
20231102,142900,272584610,1907,1907,1907,1907,23
20231102,142800,272540749,1907,1908,1908,1907,138
20231102,142700,272277520,1908,1908,1908,1907,17
20231102,142600,272245095,1908,1909,1909,1908,16
20231102,142500,272214563,1909,1908,1909,1908,237
20231102,142400,271762321,1909,1909,1909,1908,957
20231102,142300,269936308,1908,1909,1909,1908,361
20231102,142200,269247516,1909,1908,1909,1908,204
20231102,142100,268858244,1908,1909,1909,1908,50
20231102,142000,268762821,1909,1909,1909,1909,3
20231102,141900,268757094,1909,1910,1910,1909,69
20231102,141800,268625327,1910,1912,1912,1910,47
20231102,141700,268535522,1912,1911,1912,1911,30
20231102,141600,268478190,1912,1912,1912,1911,449
20231102,141500,267620123,1911,1912,1912,1911,527
20231102,141400,266612999,1912,1913,1913,1911,281
20231102,141300,266075876,1912,1912,1913,1912,313
20231102,141200,265477398,1913,1913,1913,1912,536
20231102,141100,264452530,1913,1914,1914,1913,31
20231102,141000,264393224,1914,1914,1914,1914,53
20231102,140900,264291782,1914,1915,1915,1912,286
20231102,140800,263744737,1915,1915,1915,1915,6
20231102,140700,263733247,1915,1915,1915,1915,3
20231102,140600,263727502,1915,1915,1915,1915,1029
20231102,140500,261756967,1915,1915,1915,1915,4
20231102,140400,261749307,1915,1915,1915,1915,5
20231102,140300,261739732,1915,1915,1915,1915,5
20231102,140200,261730157,1915,1915,1915,1915,10
20231102,140100,261711007,1915,1912,1915,1912,559
20231102,140000,260642193,1912,1911,1912,1906,5223
20231102,135900,250661491,1907,1910,1912,1907,328
20231102,135800,250035032,1910,1910,1910,1904,168
20231102,135700,249714218,1904,1905,1910,1904,35
20231102,135600,249647514,1912,1903,1912,1903,654
20231102,135500,248402551,1903,1902,1903,1902,21
20231102,135400,248362602,1903,1900,1904,1900,1842
20231102,135300,244860054,1899,1900,1901,1898,94
20231102,135200,244681535,1899,1901,1901,1899,475
20231102,135100,243779073,1901,1901,1901,1901,8
20231102,135000,243763865,1901,1901,1901,1900,7
20231102,134900,243750559,1901,1901,1901,1900,107
20231102,134800,243547250,1901,1899,1901,1899,533
20231102,134700,242534735,1898,1899,1900,1898,345
20231102,134600,241879878,1900,1900,1900,1899,46
20231102,134500,241792503,1900,1900,1900,1900,83
20231102,134400,241634803,1900,1900,1900,1900,250
20231102,134300,241159803,1900,1901,1901,1900,18
20231102,134200,241125599,1901,1899,1901,1899,56
20231102,134100,241019249,1899,1899,1899,1899,138
20231102,134000,240757187,1899,1898,1899,1896,201
20231102,133900,240376066,1898,1896,1898,1896,695
20231102,133800,239057626,1898,1897,1898,1897,602
20231102,133700,237915194,1897,1898,1898,1897,30
20231102,133600,237858281,1898,1899,1899,1897,25
20231102,133500,237810838,1899,1899,1899,1896,253
20231102,133400,237330972,1899,1899,1899,1899,26
20231102,133300,237281598,1900,1898,1900,1898,57
20231102,133200,237173394,1898,1900,1900,1898,126
20231102,133100,236934040,1900,1896,1900,1896,377
20231102,133000,236218761,1896,1897,1898,1896,465
20231102,132900,235336521,1897,1897,1897,1896,46
20231102,132800,235249260,1898,1899,1900,1898,55
20231102,132700,235144831,1900,1899,1900,1897,141
20231102,132600,234877019,1900,1900,1901,1896,196
20231102,132500,234504688,1901,1899,1901,1899,265
20231102,132400,234001428,1901,1901,1901,1901,74
20231102,132300,233860754,1891,1900,1902,1891,232
20231102,132200,233421967,1900,1853,1904,1853,2570
20231102,132100,228593299,1850,1905,1905,1850,3694
20231102,132000,221629011,1904,1905,1905,1903,1264
20231102,131900,219222420,1905,1905,1905,1905,113
20231102,131800,219007155,1905,1906,1906,1905,43
20231102,131700,218925233,1906,1906,1906,1906,157
20231102,131600,218625991,1908,1908,1908,1907,30
20231102,131500,218568752,1908,1908,1908,1902,512
20231102,131400,217594094,1908,1902,1908,1901,1003
20231102,131300,215686852,1902,1909,1909,1902,71
20231102,131200,215551782,1909,1907,1909,1907,361
20231102,131100,214863351,1905,1913,1913,1905,699
20231102,131000,213531083,1913,1915,1916,1913,30
20231102,130900,213473656,1915,1915,1915,1915,3
20231102,130800,213467911,1916,1918,1918,1900,259
20231102,130700,212975741,1900,1919,1919,1900,10003
20231102,130600,193934518,1915,1919,1919,1915,948
20231102,130500,192117956,1917,1919,1919,1917,1396
20231102,130400,189440888,1920,1921,1922,1920,2582
20231102,130300,184481587,1922,1925,1925,1922,128
20231102,130200,184235559,1923,1925,1925,1923,796
20231102,130100,182704845,1923,1925,1925,1923,200
20231102,130000,182320227,1925,1925,1925,1925,363
20231102,125900,181621452,1928,1928,1928,1928,404
20231102,125800,180842540,1923,1928,1928,1923,194
20231102,125700,180469463,1928,1929,1929,1928,163
20231102,125600,180155116,1929,1936,1937,1921,12094
20231102,125500,156817344,1935,1936,1936,1935,223
20231102,125400,156385836,1936,1937,1937,1936,188
20231102,125300,156021865,1937,1936,1937,1936,43
20231102,125200,155938584,1936,1937,1937,1936,74
20231102,125100,155795316,1936,1937,1937,1936,721
20231102,125000,154399230,1938,1938,1938,1938,65
20231102,124900,154273260,1938,1939,1939,1938,125
20231102,124800,154030940,1939,1937,1939,1937,533
20231102,124700,152998209,1938,1938,1938,1938,63
20231102,124600,152876115,1938,1938,1939,1938,55
20231102,124500,152769522,1939,1938,1939,1938,517
20231102,124400,151767562,1939,1939,1939,1938,205
20231102,124300,151370258,1939,1939,1939,1938,138
20231102,124200,151102698,1940,1939,1940,1939,345
20231102,124100,150433733,1940,1940,1940,1939,200
20231102,124000,150045924,1940,1940,1940,1940,3
20231102,123900,150040104,1940,1940,1941,1939,855
20231102,123800,148381544,1941,1940,1941,1940,27
20231102,123700,148329159,1941,1941,1941,1941,3
20231102,123600,148323336,1941,1941,1941,1941,3
20231102,123500,148317513,1941,1941,1941,1941,504
20231102,123400,147339249,1941,1940,1941,1940,322
20231102,123300,146714563,1941,1941,1941,1941,3
20231102,123200,146708740,1941,1941,1941,1941,3
20231102,123100,146702917,1941,1941,1941,1941,4
20231102,123000,146695153,1941,1941,1941,1941,3
20231102,122900,146689330,1941,1941,1941,1940,195
20231102,122800,146311026,1941,1938,1941,1938,529
20231102,122700,145285315,1939,1938,1939,1938,5
20231102,122600,145275622,1938,1939,1939,1938,58
20231102,122500,145163205,1939,1939,1939,1939,49
20231102,122400,145068194,1939,1941,1941,1939,6
20231102,122300,145056552,1938,1938,1938,1938,375
20231102,122200,144329802,1938,1937,1938,1936,486
20231102,122100,143388446,1936,1937,1937,1936,134
20231102,122000,143129018,1937,1938,1938,1937,63
20231102,121900,143006981,1938,1941,1941,1938,23
20231102,121800,142962398,1941,1941,1941,1941,3
20231102,121700,142956575,1939,1941,1941,1939,368
20231102,121600,142242507,1941,1941,1941,1940,9
20231102,121500,142225043,1941,1941,1941,1941,3
20231102,121400,142219220,1941,1941,1941,1941,4
20231102,121300,142211456,1941,1941,1941,1941,3
20231102,121200,142205633,1941,1941,1941,1941,3
20231102,121100,142199810,1940,1941,1941,1940,14
20231102,121000,142172646,1941,1948,1948,1941,20
20231102,120900,142133784,1948,1948,1948,1948,54
20231102,120800,142028592,1948,1948,1948,1945,60
20231102,120700,141911730,1948,1948,1948,1942,65
20231102,120600,141785470,1948,1943,1949,1943,506
20231102,120500,140799296,1944,1948,1949,1944,11
20231102,120400,140777874,1948,1948,1948,1948,4
20231102,120300,140770082,1948,1949,1949,1943,38
20231102,120200,140696093,1949,1943,1949,1943,146
20231102,120100,140412382,1942,1945,1949,1942,9
20231102,120000,140394870,1950,1943,1950,1943,284
20231102,115900,139841126,1950,1949,1950,1944,15
20231102,115800,139811903,1949,1950,1951,1938,1119
20231102,115700,137630136,1951,1939,1951,1939,1005
20231102,115600,135670583,1939,1939,1939,1938,43
20231102,115500,135587210,1939,1939,1939,1939,3
20231102,115400,135581393,1939,1939,1939,1939,3
20231102,115300,135575576,1939,1939,1939,1939,4
20231102,115200,135567820,1939,1939,1939,1939,153
20231102,115100,135271153,1939,1939,1939,1938,121
20231102,115000,135036551,1939,1939,1939,1938,8
20231102,114900,135021042,1939,1939,1939,1939,13
20231102,114800,134995835,1939,1939,1939,1939,3
20231102,114700,134990018,1939,1939,1939,1939,4
20231102,114600,134982262,1938,1939,1939,1938,5
20231102,114500,134972568,1939,1939,1939,1939,3
20231102,114400,134966751,1939,1939,1939,1939,13
20231102,114300,134941544,1939,1939,1939,1939,4
20231102,114200,134933788,1939,1939,1939,1939,3
20231102,114100,134927971,1939,1939,1939,1939,13
20231102,114000,134902764,1939,1939,1939,1939,3
20231102,113900,134896947,1939,1939,1939,1939,6
20231102,113800,134885313,1939,1939,1939,1935,50
20231102,113700,134788469,1939,1939,1939,1939,3
20231102,113600,134782652,1939,1939,1939,1939,64
20231102,113500,134658556,1939,1939,1939,1938,226
20231102,113400,134220350,1939,1939,1939,1939,44
20231102,113300,134135034,1939,1939,1939,1939,13
20231102,113200,134109827,1939,1939,1939,1939,32
20231102,113100,134047779,1931,1939,1939,1930,3928
20231102,113000,126448717,1938,1939,1939,1938,1517
20231102,112900,123508238,1939,1941,1951,1939,3199
20231102,112800,117301758,1951,1951,1951,1951,8
20231102,112700,117286150,1952,1944,1952,1939,7213
20231102,112600,103284138,1954,1954,1954,1954,3
20231102,112500,103278276,1954,1954,1954,1954,4
20231102,112400,103270460,1943,1954,1954,1943,256
20231102,112300,102772955,1954,1954,1954,1954,3
20231102,112200,102767093,1954,1953,1954,1953,5
20231102,112100,102757324,1954,1954,1954,1953,9
20231102,112000,102739743,1954,1954,1954,1954,3
20231102,111900,102733881,1954,1954,1954,1954,3
20231102,111800,102728019,1954,1954,1954,1954,29
20231102,111700,102671353,1954,1954,1954,1954,3
20231102,111600,102665491,1954,1954,1954,1954,3
20231102,111500,102659629,1954,1954,1954,1954,4
20231102,111400,102651813,1946,1954,1954,1946,10
20231102,111300,102632288,1954,1954,1954,1954,8
20231102,111200,102616656,1954,1954,1954,1942,212
20231102,111100,102204870,1954,1953,1954,1953,5
20231102,111000,102195104,1953,1953,1953,1950,5
20231102,110900,102185342,1953,1946,1953,1946,1007
20231102,110800,100218866,1953,1949,1953,1947,311
20231102,110700,99612417,1949,1950,1950,1946,88
20231102,110600,99440934,1950,1950,1953,1948,109
20231102,110500,99228391,1953,1952,1954,1940,3015
20231102,110400,93367590,1954,1954,1954,1954,65
20231102,110300,93240580,1954,1954,1954,1953,66
20231102,110200,93111676,1954,1954,1954,1954,3
20231102,110100,93105814,1954,1954,1954,1954,4
20231102,110000,93097998,1954,1953,1954,1952,232
20231102,105900,92645126,1953,1952,1953,1952,161
20231102,105800,92330852,1946,1945,1946,1944,1276
20231102,105700,89849002,1945,1952,1952,1945,599
20231102,105600,88683574,1952,1952,1952,1952,3
20231102,105500,88677718,1950,1952,1952,1950,54
20231102,105400,88572410,1954,1954,1954,1954,4
20231102,105300,88564594,1954,1954,1954,1954,3
20231102,105200,88558732,1954,1954,1954,1954,3
20231102,105100,88552870,1943,1957,1957,1943,2436
20231102,105000,83814844,1957,1957,1957,1957,109
20231102,104900,83601531,1957,1956,1957,1956,1544
20231102,104800,80580831,1957,1958,1960,1949,1081
20231102,104700,78467592,1960,1975,1975,1960,2425
20231102,104600,73704369,1966,1975,1975,1966,2782
20231102,104500,68226884,1975,1975,1975,1975,13
20231102,104400,68201209,1975,1975,1975,1975,3
20231102,104300,68195284,1970,1975,1975,1970,49
20231102,104200,68098734,1975,1975,1975,1968,504
20231102,104100,67106214,1975,1975,1975,1975,3
20231102,104000,67100289,1977,1977,1977,1977,4
20231102,103900,67092381,1977,1977,1977,1977,12
20231102,103800,67068657,1978,1978,1978,1978,3
20231102,103700,67062723,1978,1978,1978,1978,3
20231102,103600,67056789,1978,1978,1978,1978,4
20231102,103500,67048877,1978,1978,1978,1968,1745
20231102,103400,63610865,1978,1978,1978,1978,15
20231102,103300,63581195,1970,1978,1978,1970,13
20231102,103200,63555553,1978,1978,1978,1978,13
20231102,103100,63529839,1978,1978,1978,1978,103
20231102,103000,63326105,1978,1978,1978,1978,38
20231102,102900,63250941,1978,1978,1978,1978,0
20231102,102800,63250941,1978,1978,1978,1978,1
20231102,102700,63248963,1978,1978,1978,1978,0
20231102,102600,63248963,1978,1978,1978,1978,1
20231102,102500,63246985,1970,1970,1970,1970,81
20231102,102400,63087415,1979,1979,1979,1979,34
20231102,102300,63020129,1979,1979,1979,1979,2
20231102,102200,63016171,1981,1981,1981,1981,0
20231102,102100,63016171,1981,1981,1981,1981,0
20231102,102000,63016171,1981,1981,1981,1981,0
20231102,101900,63016171,1981,1970,1982,1970,304
20231102,101800,62415618,1972,1973,1982,1970,1107
20231102,101700,60232810,1974,1975,1975,1974,3
20231102,101600,60226887,1982,1980,1982,1976,8
20231102,101500,60211051,1982,1982,1982,1982,0
20231102,101400,60211051,1982,1975,1983,1970,1301
20231102,101300,57644284,1975,1983,1983,1975,4
20231102,101200,57636368,1983,1976,1983,1976,2
20231102,101100,57632409,1983,1983,1983,1976,13
20231102,101000,57606648,1984,1972,1984,1972,12
20231102,100900,57582972,1971,1975,1984,1971,2185
20231102,100800,53275604,1971,1984,1984,1971,32
20231102,100700,53212519,1972,1977,1985,1972,591
20231102,100600,52046828,1984,1983,1984,1978,256
20231102,100500,51538933,1983,1983,1983,1983,2
20231102,100400,51534967,1984,1984,1984,1973,898
20231102,100300,49762190,1975,1984,1984,1975,310
20231102,100200,49149931,1975,1984,1984,1975,1005
20231102,100100,47165011,1984,1984,1984,1984,0
20231102,100000,47165011,1984,1984,1984,1984,0
20231102,095900,47165011,1984,1984,1984,1984,0
20231102,095800,47165011,1984,1984,1984,1984,40
20231102,095700,47085651,1984,1984,1984,1984,0
20231102,095600,47085651,1984,1984,1984,1984,0
20231102,095500,47085651,1984,1984,1984,1984,1
20231102,095400,47083667,1986,1988,1988,1971,65
20231102,095300,46955508,1974,1988,1988,1974,101
20231102,095200,46756096,1977,1977,1977,1977,3
20231102,095100,46750165,1973,1973,1973,1972,32
20231102,095000,46687049,1990,1990,1990,1990,0
20231102,094900,46687049,1990,1990,1990,1990,0
20231102,094800,46687049,1990,1990,1990,1990,0
20231102,094700,46687049,1990,1972,1990,1972,3
20231102,094600,46681098,1968,1990,1990,1968,402
20231102,094500,45885976,1995,1995,1995,1995,0
20231102,094400,45885976,1995,1995,1995,1995,0
20231102,094300,45885976,1995,1995,1995,1995,0
20231102,094200,45885976,1995,1995,1995,1995,0
20231102,094100,45885976,1995,1995,1995,1995,0
20231102,094000,45885976,1995,1995,1995,1995,0
20231102,093900,45885976,1995,1995,1995,1995,3
20231102,093800,45879991,1995,1996,1996,1985,74
20231102,093700,45732905,1999,1997,1999,1997,2
20231102,093600,45728909,1999,1999,1999,1999,1
20231102,093500,45726910,2000,2000,2000,2000,0
20231102,093400,45726910,2000,2000,2000,1993,32
20231102,093300,45663081,2000,2000,2000,2000,5
20231102,093200,45653081,2000,2000,2000,1997,12
20231102,093100,45629084,2000,2000,2000,2000,0
20231102,093000,45629084,2000,1998,2000,1995,29
20231102,092900,45571177,2005,2000,2005,1998,70
20231102,092800,45431274,2005,2010,2010,2005,2
20231102,092700,45427259,2010,2005,2010,2005,8
20231102,092600,45411204,2010,2010,2010,2010,0
20231102,092500,45411204,2010,2010,2010,2010,0
20231102,092400,45411204,2010,2010,2010,2010,0
20231102,092300,45411204,2010,2010,2010,2010,2
20231102,092200,45407184,2010,2010,2015,2005,582
20231102,092100,44235384,2015,2010,2015,2010,344
20231102,092000,43543894,2015,2015,2015,1998,5119
20231102,091900,33282544,2015,2010,2015,2010,11
20231102,091800,33260404,2015,1998,2020,1998,5446
20231102,091700,22343574,1999,1997,1999,1997,370
20231102,091600,21604225,1998,1987,1998,1985,196
20231102,091500,21214802,1987,1985,1987,1985,248
20231102,091400,20722416,1985,1994,1994,1985,26
20231102,091300,20670696,1995,1998,1999,1995,126
20231102,091200,20418974,2000,2010,2010,1999,21
20231102,091100,20376978,2015,2015,2020,2005,29
20231102,091000,20318653,2025,2020,2025,2020,365
20231102,090900,19579918,1999,1999,1999,1999,869
20231102,090800,17842787,1999,1999,1999,1999,650
20231102,090700,16543437,1999,2000,2000,1999,101
20231102,090600,16341537,1981,1987,2000,1981,927
20231102,090500,14498541,1987,1976,1987,1976,4010
20231102,090400,6574770,1976,1976,1976,1976,0
20231102,090300,6574770,1976,1976,1976,1976,1
20231102,090200,6572794,1965,1976,1976,1965,105
20231102,090100,6365970,1972,1976,1976,1972,848
20231102,090000,4691024,1976,1976,1976,1976,1818