KissMeData/046390/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192600,188464314,1935,1935,1935,1935,1318
20231207,192500,188464314,1935,1935,1935,1935,0
20231207,192400,188464314,1935,1935,1935,1935,0
20231207,192300,188464314,1935,1935,1935,1935,0
20231207,192200,188464314,1935,1935,1935,1935,0
20231207,192100,188464314,1935,1935,1935,1935,0
20231207,192000,188464314,1935,1935,1935,1935,0
20231207,191900,188464314,1935,1935,1935,1935,0
20231207,191800,188464314,1935,1935,1935,1935,0
20231207,191700,188464314,1935,1935,1935,1935,0
20231207,191600,188464314,1935,1935,1935,1935,0
20231207,191500,188464314,1935,1935,1935,1935,0
20231207,191400,188464314,1935,1935,1935,1935,0
20231207,191300,188464314,1935,1935,1935,1935,0
20231207,191200,188464314,1935,1935,1935,1935,0
20231207,191100,188464314,1935,1935,1935,1935,0
20231207,191000,188464314,1935,1935,1935,1935,0
20231207,190900,188464314,1935,1935,1935,1935,0
20231207,190800,188464314,1935,1935,1935,1935,0
20231207,190700,188464314,1935,1935,1935,1935,0
20231207,190600,188464314,1935,1935,1935,1935,0
20231207,190500,188464314,1935,1935,1935,1935,0
20231207,190400,188464314,1935,1935,1935,1935,0
20231207,190300,188464314,1935,1935,1935,1935,0
20231207,190200,188464314,1935,1935,1935,1935,0
20231207,190100,188464314,1935,1935,1935,1935,0
20231207,190000,188464314,1935,1935,1935,1935,0
20231207,185900,188464314,1935,1935,1935,1935,0
20231207,185800,188464314,1935,1935,1935,1935,0
20231207,185700,188464314,1935,1935,1935,1935,0
20231207,185600,188464314,1935,1935,1935,1935,1318
20231207,185500,188464314,1935,1935,1935,1935,0
20231207,185400,188464314,1935,1935,1935,1935,0
20231207,185300,188464314,1935,1935,1935,1935,0
20231207,185200,188464314,1935,1935,1935,1935,0
20231207,185100,188464314,1935,1935,1935,1935,0
20231207,185000,188464314,1935,1935,1935,1935,0
20231207,184900,188464314,1935,1935,1935,1935,0
20231207,184800,188464314,1935,1935,1935,1935,0
20231207,184700,188464314,1935,1935,1935,1935,0
20231207,184600,188464314,1935,1935,1935,1935,0
20231207,184500,188464314,1935,1935,1935,1935,0
20231207,184400,188464314,1935,1935,1935,1935,0
20231207,184300,188464314,1935,1935,1935,1935,0
20231207,184200,188464314,1935,1935,1935,1935,0
20231207,184100,188464314,1935,1935,1935,1935,0
20231207,184000,188464314,1935,1935,1935,1935,0
20231207,183900,188464314,1935,1935,1935,1935,0
20231207,183800,188464314,1935,1935,1935,1935,0
20231207,183700,188464314,1935,1935,1935,1935,0
20231207,183600,188464314,1935,1935,1935,1935,0
20231207,183500,188464314,1935,1935,1935,1935,0
20231207,183400,188464314,1935,1935,1935,1935,0
20231207,183300,188464314,1935,1935,1935,1935,0
20231207,183200,188464314,1935,1935,1935,1935,0
20231207,183100,188464314,1935,1935,1935,1935,0
20231207,183000,188464314,1935,1935,1935,1935,0
20231207,182900,188464314,1935,1935,1935,1935,0
20231207,182800,188464314,1935,1935,1935,1935,0
20231207,182700,188464314,1935,1935,1935,1935,0
20231207,182600,188464314,1935,1935,1935,1935,1318
20231207,182500,188464314,1935,1935,1935,1935,0
20231207,182400,188464314,1935,1935,1935,1935,0
20231207,182300,188464314,1935,1935,1935,1935,0
20231207,182200,188464314,1935,1935,1935,1935,0
20231207,182100,188464314,1935,1935,1935,1935,0
20231207,182000,188464314,1935,1935,1935,1935,0
20231207,181900,188464314,1935,1935,1935,1935,0
20231207,181800,188464314,1935,1935,1935,1935,0
20231207,181700,188464314,1935,1935,1935,1935,0
20231207,181600,188464314,1935,1935,1935,1935,0
20231207,181500,188464314,1935,1935,1935,1935,0
20231207,181400,188464314,1935,1935,1935,1935,0
20231207,181300,188464314,1935,1935,1935,1935,0
20231207,181200,188464314,1935,1935,1935,1935,0
20231207,181100,188464314,1935,1935,1935,1935,0
20231207,181000,188464314,1935,1935,1935,1935,0
20231207,180900,188464314,1935,1935,1935,1935,0
20231207,180800,188464314,1935,1935,1935,1935,0
20231207,180700,188464314,1935,1935,1935,1935,0
20231207,180600,188464314,1935,1935,1935,1935,0
20231207,180500,188464314,1935,1935,1935,1935,0
20231207,180400,188464314,1935,1935,1935,1935,0
20231207,180300,188464314,1935,1935,1935,1935,0
20231207,180200,188464314,1935,1935,1935,1935,0
20231207,180100,188464314,1935,1935,1935,1935,0
20231207,180000,188464314,1935,1935,1935,1935,0
20231207,175900,188464314,1935,1935,1935,1935,0
20231207,175800,188464314,1935,1935,1935,1935,0
20231207,175700,188464314,1935,1935,1935,1935,0
20231207,175600,188464314,1935,1935,1935,1935,1318
20231207,175500,188464314,1935,1935,1935,1935,0
20231207,175400,188464314,1935,1935,1935,1935,0
20231207,175300,188464314,1935,1935,1935,1935,0
20231207,175200,188464314,1935,1935,1935,1935,0
20231207,175100,188464314,1935,1935,1935,1935,0
20231207,175000,188464314,1935,1935,1935,1935,0
20231207,174900,188464314,1935,1935,1935,1935,0
20231207,174800,188464314,1935,1935,1935,1935,0
20231207,174700,188464314,1935,1935,1935,1935,0
20231207,174600,188464314,1935,1935,1935,1935,0
20231207,174500,188464314,1935,1935,1935,1935,0
20231207,174400,188464314,1935,1935,1935,1935,0
20231207,174300,188464314,1935,1935,1935,1935,0
20231207,174200,188464314,1935,1935,1935,1935,0
20231207,174100,188464314,1935,1935,1935,1935,0
20231207,174000,188464314,1935,1935,1935,1935,0
20231207,173900,188464314,1935,1935,1935,1935,0
20231207,173800,188464314,1935,1935,1935,1935,0
20231207,173700,188464314,1935,1935,1935,1935,0
20231207,173600,188464314,1935,1935,1935,1935,0
20231207,173500,188464314,1935,1935,1935,1935,0
20231207,173400,188464314,1935,1935,1935,1935,0
20231207,173300,188464314,1935,1935,1935,1935,0
20231207,173200,188464314,1935,1935,1935,1935,0
20231207,173100,188464314,1935,1935,1935,1935,0
20231207,173000,188464314,1935,1935,1935,1935,0
20231207,172900,188464314,1935,1935,1935,1935,0
20231207,172800,188464314,1935,1935,1935,1935,0
20231207,172700,188464314,1935,1935,1935,1935,0
20231207,172600,188464314,1935,1935,1935,1935,1318
20231207,172500,188464314,1935,1935,1935,1935,0
20231207,172400,188464314,1935,1935,1935,1935,0
20231207,172300,188464314,1935,1935,1935,1935,0
20231207,172200,188464314,1935,1935,1935,1935,0
20231207,172100,188464314,1935,1935,1935,1935,0
20231207,172000,188464314,1935,1935,1935,1935,0
20231207,171900,188464314,1935,1935,1935,1935,0
20231207,171800,188464314,1935,1935,1935,1935,0
20231207,171700,188464314,1935,1935,1935,1935,0
20231207,171600,188464314,1935,1935,1935,1935,0
20231207,171500,188464314,1935,1935,1935,1935,0
20231207,171400,188464314,1935,1935,1935,1935,0
20231207,171300,188464314,1935,1935,1935,1935,0
20231207,171200,188464314,1935,1935,1935,1935,0
20231207,171100,188464314,1935,1935,1935,1935,0
20231207,171000,188464314,1935,1935,1935,1935,0
20231207,170900,188464314,1935,1935,1935,1935,0
20231207,170800,188464314,1935,1935,1935,1935,0
20231207,170700,188464314,1935,1935,1935,1935,0
20231207,170600,188464314,1935,1935,1935,1935,0
20231207,170500,188464314,1935,1935,1935,1935,0
20231207,170400,188464314,1935,1935,1935,1935,0
20231207,170300,188464314,1935,1935,1935,1935,0
20231207,170200,188464314,1935,1935,1935,1935,0
20231207,170100,188464314,1935,1935,1935,1935,0
20231207,170000,188464314,1935,1935,1935,1935,0
20231207,165900,188464314,1935,1935,1935,1935,0
20231207,165800,188464314,1935,1935,1935,1935,0
20231207,165700,188464314,1935,1935,1935,1935,0
20231207,165600,188464314,1935,1935,1935,1935,1318
20231207,165500,188464314,1935,1935,1935,1935,0
20231207,165400,188464314,1935,1935,1935,1935,0
20231207,165300,188464314,1935,1935,1935,1935,0
20231207,165200,188464314,1935,1935,1935,1935,0
20231207,165100,188464314,1935,1935,1935,1935,0
20231207,165000,188464314,1935,1935,1935,1935,0
20231207,164900,188464314,1935,1935,1935,1935,0
20231207,164800,188464314,1935,1935,1935,1935,0
20231207,164700,188464314,1935,1935,1935,1935,0
20231207,164600,188464314,1935,1935,1935,1935,0
20231207,164500,188464314,1935,1935,1935,1935,0
20231207,164400,188464314,1935,1935,1935,1935,0
20231207,164300,188464314,1935,1935,1935,1935,0
20231207,164200,188464314,1935,1935,1935,1935,0
20231207,164100,188464314,1935,1935,1935,1935,0
20231207,164000,188464314,1935,1935,1935,1935,0
20231207,163900,188464314,1935,1935,1935,1935,0
20231207,163800,188464314,1935,1935,1935,1935,0
20231207,163700,188464314,1935,1935,1935,1935,0
20231207,163600,188464314,1935,1935,1935,1935,0
20231207,163500,188464314,1935,1935,1935,1935,0
20231207,163400,188464314,1935,1935,1935,1935,0
20231207,163300,188464314,1935,1935,1935,1935,0
20231207,163200,188464314,1935,1935,1935,1935,0
20231207,163100,188464314,1935,1935,1935,1935,0
20231207,163000,188464314,1935,1935,1935,1935,0
20231207,162900,188464314,1935,1935,1935,1935,0
20231207,162800,188464314,1935,1935,1935,1935,0
20231207,162700,188464314,1935,1935,1935,1935,0
20231207,162600,188464314,1935,1935,1935,1935,1318
20231207,162500,188464314,1935,1935,1935,1935,0
20231207,162400,188464314,1935,1935,1935,1935,0
20231207,162300,188464314,1935,1935,1935,1935,0
20231207,162200,188464314,1935,1935,1935,1935,0
20231207,162100,188464314,1935,1935,1935,1935,0
20231207,162000,188464314,1935,1935,1935,1935,0
20231207,161900,188464314,1935,1935,1935,1935,0
20231207,161800,188464314,1935,1935,1935,1935,0
20231207,161700,188464314,1935,1935,1935,1935,0
20231207,161600,188464314,1935,1935,1935,1935,0
20231207,161500,188464314,1935,1935,1935,1935,0
20231207,161400,188464314,1935,1935,1935,1935,0
20231207,161300,188464314,1935,1935,1935,1935,0
20231207,161200,188464314,1935,1935,1935,1935,0
20231207,161100,188464314,1935,1935,1935,1935,0
20231207,161000,188464314,1935,1935,1935,1935,0
20231207,160900,188464314,1935,1935,1935,1935,0
20231207,160800,188464314,1935,1935,1935,1935,0
20231207,160700,188464314,1935,1935,1935,1935,0
20231207,160600,188464314,1935,1935,1935,1935,0
20231207,160500,188464314,1935,1935,1935,1935,0
20231207,160400,188464314,1935,1935,1935,1935,0
20231207,160300,188464314,1935,1935,1935,1935,0
20231207,160200,188464314,1935,1935,1935,1935,0
20231207,160100,188464314,1935,1935,1935,1935,0
20231207,160000,188464314,1935,1935,1935,1935,0
20231207,155900,188464314,1935,1935,1935,1935,0
20231207,155800,188464314,1935,1935,1935,1935,0
20231207,155700,188464314,1935,1935,1935,1935,0
20231207,155600,188464314,1935,1935,1935,1935,1318
20231207,155500,188464314,1935,1935,1935,1935,0
20231207,155400,188464314,1935,1935,1935,1935,0
20231207,155300,188464314,1935,1935,1935,1935,0
20231207,155200,188464314,1935,1935,1935,1935,0
20231207,155100,188464314,1935,1935,1935,1935,0
20231207,155000,188464314,1935,1935,1935,1935,0
20231207,154900,188464314,1935,1935,1935,1935,0
20231207,154800,188464314,1935,1935,1935,1935,0
20231207,154700,188464314,1935,1935,1935,1935,0
20231207,154600,188464314,1935,1935,1935,1935,0
20231207,154500,188464314,1935,1935,1935,1935,0
20231207,154400,188464314,1935,1935,1935,1935,0
20231207,154300,188464314,1935,1935,1935,1935,0
20231207,154200,188464314,1935,1935,1935,1935,0
20231207,154100,188464314,1935,1935,1935,1935,0
20231207,154000,188464314,1935,1935,1935,1935,0
20231207,153900,188464314,1935,1935,1935,1935,0
20231207,153800,188464314,1935,1935,1935,1935,0
20231207,153700,188464314,1935,1935,1935,1935,0
20231207,153600,188464314,1935,1935,1935,1935,0
20231207,153500,188464314,1935,1935,1935,1935,0
20231207,153400,188464314,1935,1935,1935,1935,0
20231207,153300,188464314,1935,1935,1935,1935,0
20231207,153200,188464314,1935,1935,1935,1935,0
20231207,153100,188464314,1935,1935,1935,1935,0
20231207,153000,188464314,1935,1935,1935,1935,1318
20231207,152900,185913984,1935,1935,1935,1935,0
20231207,152800,185913984,1935,1935,1935,1935,0
20231207,152700,185913984,1935,1935,1935,1935,0
20231207,152600,185913984,1935,1935,1935,1935,0
20231207,152500,185913984,1935,1935,1935,1935,0
20231207,152400,185913984,1935,1935,1935,1935,0
20231207,152300,185913984,1935,1935,1935,1935,0
20231207,152200,185913984,1935,1935,1935,1935,0
20231207,152100,185913984,1935,1935,1935,1935,0
20231207,152000,185913984,1935,1935,1935,1935,0
20231207,151900,185913984,1935,1935,1935,1935,0
20231207,151800,185913984,1935,1935,1935,1935,350
20231207,151700,185236734,1935,1929,1935,1929,517
20231207,151600,184236870,1937,1937,1937,1937,1
20231207,151500,184234933,1920,1936,1936,1920,32840
20231207,151400,121166348,1936,1936,1936,1936,0
20231207,151300,121166348,1936,1936,1936,1936,0
20231207,151200,121166348,1936,1931,1936,1931,2214
20231207,151100,116891109,1930,1934,1934,1930,4118
20231207,151000,108937408,1934,1934,1934,1934,1
20231207,150900,108935474,1934,1934,1934,1934,1
20231207,150800,108933540,1934,1934,1934,1934,1
20231207,150700,108931606,1936,1936,1936,1936,201
20231207,150600,108542470,1934,1935,1935,1934,1105
20231207,150500,106404597,1935,1935,1935,1935,0
20231207,150400,106404597,1935,1935,1935,1935,2
20231207,150300,106400727,1935,1936,1936,1935,114
20231207,150200,106180037,1936,1935,1936,1935,3
20231207,150100,106174230,1935,1935,1935,1935,1
20231207,150000,106172295,1936,1936,1936,1936,600
20231207,145900,105010695,1937,1938,1938,1937,1008
20231207,145800,103057746,1939,1940,1940,1939,1250
20231207,145700,100633076,1940,1940,1940,1940,0
20231207,145600,100633076,1940,1940,1940,1940,0
20231207,145500,100633076,1940,1940,1940,1940,281
20231207,145400,100087936,1941,1941,1941,1941,0
20231207,145300,100087936,1941,1941,1941,1941,5
20231207,145200,100078231,1941,1941,1941,1941,3
20231207,145100,100072408,1941,1941,1941,1941,11
20231207,145000,100051057,1941,1941,1941,1941,63
20231207,144900,99928774,1941,1941,1941,1941,37
20231207,144800,99856957,1944,1944,1944,1944,0
20231207,144700,99856957,1944,1944,1944,1944,0
20231207,144600,99856957,1944,1944,1944,1944,0
20231207,144500,99856957,1944,1944,1944,1944,0
20231207,144400,99856957,1944,1944,1944,1944,50
20231207,144300,99759757,1944,1944,1944,1944,0
20231207,144200,99759757,1944,1944,1944,1944,1
20231207,144100,99757813,1941,1941,1941,1941,0
20231207,144000,99757813,1941,1941,1941,1941,0
20231207,143900,99757813,1941,1941,1941,1941,135
20231207,143800,99495778,1941,1941,1941,1941,0
20231207,143700,99495778,1941,1941,1941,1941,20
20231207,143600,99456958,1942,1942,1942,1942,0
20231207,143500,99456958,1942,1942,1942,1941,460
20231207,143400,98563938,1942,1942,1942,1942,0
20231207,143300,98563938,1942,1942,1942,1942,0
20231207,143200,98563938,1942,1942,1942,1942,0
20231207,143100,98563938,1942,1942,1942,1942,700
20231207,143000,97204538,1942,1942,1942,1942,177
20231207,142900,96860804,1941,1941,1941,1941,0
20231207,142800,96860804,1941,1942,1942,1941,190
20231207,142700,96492003,1942,1942,1942,1942,273
20231207,142600,95961837,1943,1944,1944,1943,1230
20231207,142500,93571227,1945,1945,1945,1945,0
20231207,142400,93571227,1945,1945,1945,1945,80
20231207,142300,93415627,1945,1945,1945,1945,100
20231207,142200,93221127,1945,1945,1945,1945,55
20231207,142100,93114152,1945,1945,1945,1945,0
20231207,142000,93114152,1945,1945,1945,1945,0
20231207,141900,93114152,1945,1945,1945,1945,0
20231207,141800,93114152,1945,1945,1945,1945,3
20231207,141700,93108317,1945,1945,1945,1945,0
20231207,141600,93108317,1945,1945,1945,1945,13
20231207,141500,93083032,1948,1948,1948,1948,0
20231207,141400,93083032,1948,1948,1948,1948,0
20231207,141300,93083032,1948,1948,1948,1948,0
20231207,141200,93083032,1948,1948,1948,1948,0
20231207,141100,93083032,1948,1948,1948,1948,0
20231207,141000,93083032,1948,1948,1948,1948,1
20231207,140900,93081084,1945,1945,1945,1945,0
20231207,140800,93081084,1945,1945,1945,1945,100
20231207,140700,92886584,1945,1947,1947,1945,1197
20231207,140600,90556254,1947,1947,1947,1947,0
20231207,140500,90556254,1947,1948,1948,1947,188
20231207,140400,90190090,1949,1949,1949,1949,0
20231207,140300,90190090,1949,1949,1949,1949,0
20231207,140200,90190090,1949,1949,1949,1949,61
20231207,140100,90071201,1950,1950,1950,1950,0
20231207,140000,90071201,1950,1950,1950,1950,2
20231207,135900,90067301,1950,1950,1950,1950,0
20231207,135800,90067301,1950,1950,1950,1950,0
20231207,135700,90067301,1950,1950,1950,1950,1
20231207,135600,90065351,1953,1953,1953,1953,1
20231207,135500,90063398,1951,1951,1951,1951,65
20231207,135400,89936583,1951,1951,1951,1951,10
20231207,135300,89917073,1952,1952,1952,1952,138
20231207,135200,89647697,1954,1954,1954,1954,0
20231207,135100,89647697,1954,1954,1954,1954,0
20231207,135000,89647697,1954,1954,1954,1954,0
20231207,134900,89647697,1954,1954,1954,1954,103
20231207,134800,89446435,1954,1954,1954,1954,0
20231207,134700,89446435,1954,1954,1954,1954,20
20231207,134600,89407355,1954,1954,1954,1954,0
20231207,134500,89407355,1954,1953,1954,1953,314
20231207,134400,88794111,1952,1952,1953,1952,15
20231207,134300,88764830,1952,1952,1952,1952,1
20231207,134200,88762878,1951,1951,1951,1951,0
20231207,134100,88762878,1951,1951,1951,1951,0
20231207,134000,88762878,1951,1951,1951,1951,10
20231207,133900,88743368,1950,1950,1950,1950,7571
20231207,133800,73979918,1950,1949,1950,1949,512
20231207,133700,72981933,1948,1945,1948,1945,274
20231207,133600,72448583,1944,1944,1944,1944,240
20231207,133500,71982023,1941,1941,1941,1941,0
20231207,133400,71982023,1941,1941,1941,1941,0
20231207,133300,71982023,1941,1941,1941,1941,0
20231207,133200,71982023,1941,1941,1941,1941,0
20231207,133100,71982023,1941,1941,1941,1941,0
20231207,133000,71982023,1941,1941,1941,1941,12
20231207,132900,71958731,1940,1940,1940,1940,0
20231207,132800,71958731,1940,1940,1940,1940,0
20231207,132700,71958731,1940,1940,1940,1940,0
20231207,132600,71958731,1940,1940,1940,1940,0
20231207,132500,71958731,1940,1941,1941,1940,32
20231207,132400,71896647,1941,1941,1941,1941,0
20231207,132300,71896647,1941,1942,1942,1941,198
20231207,132200,71512300,1942,1942,1942,1942,26
20231207,132100,71461808,1944,1944,1944,1944,0
20231207,132000,71461808,1944,1944,1944,1944,0
20231207,131900,71461808,1944,1944,1944,1944,1
20231207,131800,71459864,1944,1944,1944,1944,7
20231207,131700,71446256,1944,1944,1944,1944,20
20231207,131600,71407376,1942,1942,1942,1942,0
20231207,131500,71407376,1942,1942,1942,1942,0
20231207,131400,71407376,1942,1942,1942,1942,0
20231207,131300,71407376,1942,1942,1942,1942,0
20231207,131200,71407376,1942,1942,1942,1942,100
20231207,131100,71213176,1942,1942,1942,1942,0
20231207,131000,71213176,1942,1942,1942,1942,0
20231207,130900,71213176,1942,1942,1942,1942,0
20231207,130800,71213176,1942,1942,1942,1942,0
20231207,130700,71213176,1942,1942,1942,1942,0
20231207,130600,71213176,1942,1942,1942,1942,0
20231207,130500,71213176,1942,1942,1942,1942,0
20231207,130400,71213176,1942,1942,1942,1942,0
20231207,130300,71213176,1942,1942,1942,1942,197
20231207,130200,70830602,1943,1943,1943,1943,1
20231207,130100,70828659,1944,1944,1944,1944,0
20231207,130000,70828659,1944,1944,1944,1944,0
20231207,125900,70828659,1944,1944,1944,1944,0
20231207,125800,70828659,1944,1944,1944,1944,0
20231207,125700,70828659,1944,1944,1944,1944,0
20231207,125600,70828659,1944,1944,1944,1944,0
20231207,125500,70828659,1944,1944,1944,1944,3
20231207,125400,70822827,1944,1944,1944,1944,0
20231207,125300,70822827,1944,1944,1944,1944,0
20231207,125200,70822827,1944,1944,1944,1944,0
20231207,125100,70822827,1944,1944,1944,1944,0
20231207,125000,70822827,1944,1944,1944,1944,0
20231207,124900,70822827,1944,1944,1944,1944,0
20231207,124800,70822827,1944,1944,1944,1944,0
20231207,124700,70822827,1944,1944,1944,1944,1
20231207,124600,70820883,1942,1942,1942,1942,0
20231207,124500,70820883,1942,1942,1942,1942,0
20231207,124400,70820883,1942,1943,1943,1942,257
20231207,124300,70321649,1944,1944,1944,1944,0
20231207,124200,70321649,1944,1944,1944,1944,1
20231207,124100,70319705,1943,1943,1943,1943,5
20231207,124000,70309990,1944,1944,1944,1944,0
20231207,123900,70309990,1944,1944,1944,1944,10
20231207,123800,70290550,1942,1942,1942,1942,0
20231207,123700,70290550,1942,1942,1942,1942,0
20231207,123600,70290550,1942,1942,1942,1942,0
20231207,123500,70290550,1942,1942,1942,1942,0
20231207,123400,70290550,1942,1942,1942,1942,0
20231207,123300,70290550,1942,1942,1942,1942,0
20231207,123200,70290550,1942,1942,1942,1942,0
20231207,123100,70290550,1942,1942,1942,1942,200
20231207,123000,69902150,1942,1942,1942,1942,0
20231207,122900,69902150,1942,1942,1942,1942,0
20231207,122800,69902150,1942,1942,1942,1942,0
20231207,122700,69902150,1942,1942,1942,1942,0
20231207,122600,69902150,1942,1942,1942,1942,0
20231207,122500,69902150,1942,1942,1942,1942,0
20231207,122400,69902150,1942,1943,1943,1942,5
20231207,122300,69892438,1944,1944,1944,1944,0
20231207,122200,69892438,1944,1944,1944,1944,30
20231207,122100,69834118,1944,1944,1944,1944,30
20231207,122000,69775798,1944,1944,1944,1944,30
20231207,121900,69717478,1944,1944,1944,1944,0
20231207,121800,69717478,1944,1944,1944,1944,0
20231207,121700,69717478,1944,1944,1944,1944,0
20231207,121600,69717478,1944,1944,1944,1944,2
20231207,121500,69713590,1944,1944,1944,1944,0
20231207,121400,69713590,1944,1944,1944,1944,0
20231207,121300,69713590,1944,1944,1944,1944,0
20231207,121200,69713590,1944,1944,1944,1944,0
20231207,121100,69713590,1944,1944,1944,1944,0
20231207,121000,69713590,1944,1944,1944,1944,0
20231207,120900,69713590,1944,1944,1944,1944,0
20231207,120800,69713590,1944,1944,1944,1944,0
20231207,120700,69713590,1944,1944,1944,1944,0
20231207,120600,69713590,1944,1944,1944,1944,8
20231207,120500,69698038,1944,1944,1944,1944,0
20231207,120400,69698038,1944,1944,1944,1944,1
20231207,120300,69696094,1944,1944,1944,1944,0
20231207,120200,69696094,1944,1944,1944,1944,0
20231207,120100,69696094,1944,1944,1944,1944,10
20231207,120000,69676654,1944,1944,1944,1944,118
20231207,115900,69447262,1944,1944,1944,1944,0
20231207,115800,69447262,1944,1944,1944,1944,0
20231207,115700,69447262,1944,1944,1944,1944,0
20231207,115600,69447262,1944,1944,1944,1944,0
20231207,115500,69447262,1944,1944,1944,1944,0
20231207,115400,69447262,1944,1944,1944,1944,0
20231207,115300,69447262,1944,1945,1945,1944,255
20231207,115200,68951512,1949,1949,1949,1949,0
20231207,115100,68951512,1949,1949,1949,1949,223
20231207,115000,68516885,1949,1949,1949,1949,0
20231207,114900,68516885,1949,1949,1949,1949,0
20231207,114800,68516885,1949,1949,1949,1949,45
20231207,114700,68429180,1950,1950,1950,1950,0
20231207,114600,68429180,1950,1950,1950,1950,0
20231207,114500,68429180,1950,1950,1950,1950,50
20231207,114400,68331680,1950,1950,1950,1950,0
20231207,114300,68331680,1950,1950,1950,1950,0
20231207,114200,68331680,1950,1950,1950,1950,140
20231207,114100,68058680,1950,1950,1950,1950,0
20231207,114000,68058680,1950,1950,1950,1950,1
20231207,113900,68056730,1949,1950,1950,1949,55
20231207,113800,67949485,1950,1950,1950,1950,0
20231207,113700,67949485,1950,1950,1950,1950,30
20231207,113600,67890985,1949,1949,1949,1949,462
20231207,113500,66990547,1949,1949,1949,1949,0
20231207,113400,66990547,1949,1947,1949,1947,226
20231207,113300,66550481,1949,1949,1949,1949,1
20231207,113200,66548532,1947,1947,1947,1947,16
20231207,113100,66517380,1947,1947,1947,1947,65
20231207,113000,66390825,1947,1947,1947,1947,107
20231207,112900,66182496,1947,1948,1948,1947,99
20231207,112800,65989647,1949,1949,1949,1949,0
20231207,112700,65989647,1949,1949,1949,1949,0
20231207,112600,65989647,1949,1949,1949,1949,100
20231207,112500,65794747,1947,1947,1947,1947,0
20231207,112400,65794747,1947,1947,1947,1947,0
20231207,112300,65794747,1947,1946,1947,1946,155
20231207,112200,65492963,1947,1947,1947,1947,0
20231207,112100,65492963,1947,1947,1947,1947,0
20231207,112000,65492963,1947,1947,1947,1947,2
20231207,111900,65489069,1947,1947,1947,1947,1
20231207,111800,65487122,1947,1947,1947,1947,30
20231207,111700,65428712,1947,1947,1947,1947,0
20231207,111600,65428712,1947,1947,1947,1947,2
20231207,111500,65424818,1947,1947,1947,1947,0
20231207,111400,65424818,1947,1947,1947,1947,0
20231207,111300,65424818,1947,1947,1947,1947,0
20231207,111200,65424818,1947,1947,1947,1947,0
20231207,111100,65424818,1947,1947,1947,1947,0
20231207,111000,65424818,1947,1946,1947,1946,9
20231207,110900,65407303,1946,1946,1946,1946,1
20231207,110800,65405357,1946,1946,1946,1946,0
20231207,110700,65405357,1946,1946,1946,1946,0
20231207,110600,65405357,1946,1946,1946,1946,6
20231207,110500,65393681,1946,1946,1946,1946,0
20231207,110400,65393681,1946,1946,1946,1946,0
20231207,110300,65393681,1946,1946,1946,1946,0
20231207,110200,65393681,1946,1946,1946,1946,0
20231207,110100,65393681,1946,1946,1946,1946,1
20231207,110000,65391735,1947,1947,1947,1947,20
20231207,105900,65352795,1948,1948,1948,1948,33
20231207,105800,65288511,1949,1949,1949,1949,52
20231207,105700,65187163,1949,1949,1949,1949,0
20231207,105600,65187163,1949,1949,1949,1949,12
20231207,105500,65163775,1939,1939,1939,1939,15
20231207,105400,65134690,1949,1949,1949,1949,2
20231207,105300,65130792,1948,1948,1948,1948,2
20231207,105200,65126896,1949,1949,1949,1949,0
20231207,105100,65126896,1949,1949,1949,1949,0
20231207,105000,65126896,1949,1949,1949,1949,53
20231207,104900,65023599,1949,1949,1949,1949,0
20231207,104800,65023599,1949,1945,1950,1945,1190
20231207,104700,62704327,1945,1945,1945,1945,20
20231207,104600,62665427,1938,1942,1942,1938,202
20231207,104500,62273227,1942,1942,1942,1942,1
20231207,104400,62271285,1938,1938,1938,1938,0
20231207,104300,62271285,1938,1938,1938,1938,0
20231207,104200,62271285,1938,1938,1938,1938,0
20231207,104100,62271285,1938,1938,1938,1938,0
20231207,104000,62271285,1938,1938,1938,1938,0
20231207,103900,62271285,1938,1938,1938,1938,0
20231207,103800,62271285,1938,1938,1938,1938,0
20231207,103700,62271285,1938,1938,1938,1938,0
20231207,103600,62271285,1938,1941,1941,1938,1044
20231207,103500,60246692,1942,1942,1942,1942,0
20231207,103400,60246692,1942,1942,1942,1942,1
20231207,103300,60244750,1941,1941,1941,1941,0
20231207,103200,60244750,1941,1941,1941,1941,0
20231207,103100,60244750,1941,1941,1941,1941,28
20231207,103000,60190402,1949,1949,1949,1949,0
20231207,102900,60190402,1949,1949,1949,1949,0
20231207,102800,60190402,1949,1949,1949,1948,153
20231207,102700,59892257,1949,1948,1949,1948,2
20231207,102600,59888360,1941,1941,1941,1941,3
20231207,102500,59882537,1949,1949,1949,1949,0
20231207,102400,59882537,1949,1949,1949,1949,0
20231207,102300,59882537,1949,1949,1949,1949,0
20231207,102200,59882537,1949,1949,1949,1949,50
20231207,102100,59785087,1949,1949,1949,1949,0
20231207,102000,59785087,1949,1949,1949,1949,0
20231207,101900,59785087,1949,1941,1949,1941,199
20231207,101800,59398820,1941,1943,1943,1941,80
20231207,101700,59243446,1950,1950,1950,1950,0
20231207,101600,59243446,1950,1949,1950,1949,5
20231207,101500,59233699,1945,1945,1945,1945,95
20231207,101400,59048924,1953,1953,1953,1953,0
20231207,101300,59048924,1953,1953,1953,1953,0
20231207,101200,59048924,1953,1953,1953,1953,0
20231207,101100,59048924,1953,1953,1953,1953,0
20231207,101000,59048924,1953,1950,1953,1950,10
20231207,100900,59029406,1952,1952,1952,1952,0
20231207,100800,59029406,1952,1952,1952,1952,0
20231207,100700,59029406,1952,1952,1952,1952,1
20231207,100600,59027454,1951,1951,1951,1951,680
20231207,100500,57700774,1953,1953,1953,1953,0
20231207,100400,57700774,1953,1953,1953,1953,17
20231207,100300,57667573,1958,1958,1958,1958,0
20231207,100200,57667573,1958,1958,1958,1958,0
20231207,100100,57667573,1958,1958,1958,1958,0
20231207,100000,57667573,1958,1958,1958,1958,0
20231207,095900,57667573,1958,1955,1958,1955,3
20231207,095800,57661705,1958,1958,1958,1958,0
20231207,095700,57661705,1958,1958,1958,1958,0
20231207,095600,57661705,1958,1958,1958,1958,1
20231207,095500,57659747,1958,1958,1959,1958,105
20231207,095400,57454154,1958,1958,1958,1958,225
20231207,095300,57013604,1958,1957,1958,1957,50
20231207,095200,56915752,1958,1958,1958,1958,5
20231207,095100,56905962,1958,1958,1958,1958,518
20231207,095000,55891718,1956,1956,1956,1956,53
20231207,094900,55788050,1956,1956,1956,1956,400
20231207,094800,55005650,1956,1952,1956,1952,186
20231207,094700,54642174,1952,1951,1952,1951,420
20231207,094600,53822354,1948,1948,1948,1948,0
20231207,094500,53822354,1948,1945,1948,1945,848
20231207,094400,52171916,1946,1947,1947,1946,29
20231207,094300,52115481,1947,1947,1947,1947,3
20231207,094200,52109640,1947,1947,1947,1947,3
20231207,094100,52103799,1948,1948,1948,1948,0
20231207,094000,52103799,1948,1948,1948,1948,346
20231207,093900,51429791,1948,1950,1950,1948,110
20231207,093800,51215509,1949,1949,1949,1949,4
20231207,093700,51207713,1949,1946,1949,1946,478
20231207,093600,50277474,1946,1946,1946,1946,8
20231207,093500,50261906,1946,1946,1946,1946,107
20231207,093400,50053684,1952,1949,1952,1949,55
20231207,093300,49946486,1949,1949,1949,1949,66
20231207,093200,49817852,1956,1953,1956,1913,9174
20231207,093100,32064953,1954,1955,1955,1954,60
20231207,093000,31947659,1956,1956,1956,1956,905
20231207,092900,30177479,1957,1957,1957,1957,24
20231207,092800,30130511,1960,1960,1960,1960,1
20231207,092700,30128551,1960,1960,1960,1960,5
20231207,092600,30118751,1960,1960,1960,1960,628
20231207,092500,28887871,1960,1962,1962,1960,210
20231207,092400,28476256,1962,1960,1962,1960,15
20231207,092300,28446836,1960,1960,1962,1960,522
20231207,092200,27422908,1960,1954,1960,1954,380
20231207,092100,26679501,1955,1958,1960,1955,1002
20231207,092000,24718461,1958,1959,1959,1958,569
20231207,091900,23604300,1961,1951,1962,1951,301
20231207,091800,23014719,1950,1945,1954,1943,4319
20231207,091700,14607539,1942,1942,1942,1942,0
20231207,091600,14607539,1942,1941,1942,1941,1406
20231207,091500,11878490,1941,1941,1941,1941,26
20231207,091400,11828024,1941,1941,1941,1941,100
20231207,091300,11633924,1941,1941,1941,1941,2
20231207,091200,11630042,1941,1932,1941,1932,18
20231207,091100,11595217,1935,1934,1935,1934,4
20231207,091000,11587479,1940,1938,1940,1938,17
20231207,090900,11554518,1931,1931,1931,1931,0
20231207,090800,11554518,1931,1932,1932,1931,899
20231207,090700,9818439,1936,1936,1936,1936,13
20231207,090600,9793271,1938,1938,1938,1938,11
20231207,090500,9771953,1941,1941,1941,1941,0
20231207,090400,9771953,1941,1940,1941,1940,27
20231207,090300,9719547,1936,1936,1936,1936,229
20231207,090200,9276203,1940,1940,1940,1940,0
20231207,090100,9276203,1940,1936,1940,1936,323
20231207,090000,8650745,1936,1930,1936,1930,4343