KissMeData/046390/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192700,144813372,1922,1922,1922,1922,1136
20231213,192600,144813372,1922,1922,1922,1922,0
20231213,192500,144813372,1922,1922,1922,1922,0
20231213,192400,144813372,1922,1922,1922,1922,0
20231213,192300,144813372,1922,1922,1922,1922,0
20231213,192200,144813372,1922,1922,1922,1922,0
20231213,192100,144813372,1922,1922,1922,1922,0
20231213,192000,144813372,1922,1922,1922,1922,0
20231213,191900,144813372,1922,1922,1922,1922,0
20231213,191800,144813372,1922,1922,1922,1922,0
20231213,191700,144813372,1922,1922,1922,1922,0
20231213,191600,144813372,1922,1922,1922,1922,0
20231213,191500,144813372,1922,1922,1922,1922,0
20231213,191400,144813372,1922,1922,1922,1922,0
20231213,191300,144813372,1922,1922,1922,1922,0
20231213,191200,144813372,1922,1922,1922,1922,0
20231213,191100,144813372,1922,1922,1922,1922,0
20231213,191000,144813372,1922,1922,1922,1922,0
20231213,190900,144813372,1922,1922,1922,1922,0
20231213,190800,144813372,1922,1922,1922,1922,0
20231213,190700,144813372,1922,1922,1922,1922,0
20231213,190600,144813372,1922,1922,1922,1922,0
20231213,190500,144813372,1922,1922,1922,1922,0
20231213,190400,144813372,1922,1922,1922,1922,0
20231213,190300,144813372,1922,1922,1922,1922,0
20231213,190200,144813372,1922,1922,1922,1922,0
20231213,190100,144813372,1922,1922,1922,1922,0
20231213,190000,144813372,1922,1922,1922,1922,0
20231213,185900,144813372,1922,1922,1922,1922,0
20231213,185800,144813372,1922,1922,1922,1922,0
20231213,185700,144813372,1922,1922,1922,1922,1136
20231213,185600,144813372,1922,1922,1922,1922,0
20231213,185500,144813372,1922,1922,1922,1922,0
20231213,185400,144813372,1922,1922,1922,1922,0
20231213,185300,144813372,1922,1922,1922,1922,0
20231213,185200,144813372,1922,1922,1922,1922,0
20231213,185100,144813372,1922,1922,1922,1922,0
20231213,185000,144813372,1922,1922,1922,1922,0
20231213,184900,144813372,1922,1922,1922,1922,0
20231213,184800,144813372,1922,1922,1922,1922,0
20231213,184700,144813372,1922,1922,1922,1922,0
20231213,184600,144813372,1922,1922,1922,1922,0
20231213,184500,144813372,1922,1922,1922,1922,0
20231213,184400,144813372,1922,1922,1922,1922,0
20231213,184300,144813372,1922,1922,1922,1922,0
20231213,184200,144813372,1922,1922,1922,1922,0
20231213,184100,144813372,1922,1922,1922,1922,0
20231213,184000,144813372,1922,1922,1922,1922,0
20231213,183900,144813372,1922,1922,1922,1922,0
20231213,183800,144813372,1922,1922,1922,1922,0
20231213,183700,144813372,1922,1922,1922,1922,0
20231213,183600,144813372,1922,1922,1922,1922,0
20231213,183500,144813372,1922,1922,1922,1922,0
20231213,183400,144813372,1922,1922,1922,1922,0
20231213,183300,144813372,1922,1922,1922,1922,0
20231213,183200,144813372,1922,1922,1922,1922,0
20231213,183100,144813372,1922,1922,1922,1922,0
20231213,183000,144813372,1922,1922,1922,1922,0
20231213,182900,144813372,1922,1922,1922,1922,0
20231213,182800,144813372,1922,1922,1922,1922,0
20231213,182700,144813372,1922,1922,1922,1922,1136
20231213,182600,144813372,1922,1922,1922,1922,0
20231213,182500,144813372,1922,1922,1922,1922,0
20231213,182400,144813372,1922,1922,1922,1922,0
20231213,182300,144813372,1922,1922,1922,1922,0
20231213,182200,144813372,1922,1922,1922,1922,0
20231213,182100,144813372,1922,1922,1922,1922,0
20231213,182000,144813372,1922,1922,1922,1922,0
20231213,181900,144813372,1922,1922,1922,1922,0
20231213,181800,144813372,1922,1922,1922,1922,0
20231213,181700,144813372,1922,1922,1922,1922,0
20231213,181600,144813372,1922,1922,1922,1922,0
20231213,181500,144813372,1922,1922,1922,1922,0
20231213,181400,144813372,1922,1922,1922,1922,0
20231213,181300,144813372,1922,1922,1922,1922,0
20231213,181200,144813372,1922,1922,1922,1922,0
20231213,181100,144813372,1922,1922,1922,1922,0
20231213,181000,144813372,1922,1922,1922,1922,0
20231213,180900,144813372,1922,1922,1922,1922,0
20231213,180800,144813372,1922,1922,1922,1922,0
20231213,180700,144813372,1922,1922,1922,1922,0
20231213,180600,144813372,1922,1922,1922,1922,0
20231213,180500,144813372,1922,1922,1922,1922,0
20231213,180400,144813372,1922,1922,1922,1922,0
20231213,180300,144813372,1922,1922,1922,1922,0
20231213,180200,144813372,1922,1922,1922,1922,0
20231213,180100,144813372,1922,1922,1922,1922,0
20231213,180000,144813372,1922,1922,1922,1922,0
20231213,175900,144813372,1922,1922,1922,1922,0
20231213,175800,144813372,1922,1922,1922,1922,0
20231213,175700,144813372,1922,1922,1922,1922,1136
20231213,175600,144813372,1922,1922,1922,1922,0
20231213,175500,144813372,1922,1922,1922,1922,0
20231213,175400,144813372,1922,1922,1922,1922,0
20231213,175300,144813372,1922,1922,1922,1922,0
20231213,175200,144813372,1922,1922,1922,1922,0
20231213,175100,144813372,1922,1922,1922,1922,0
20231213,175000,144813372,1922,1922,1922,1922,0
20231213,174900,144813372,1922,1922,1922,1922,0
20231213,174800,144813372,1922,1922,1922,1922,0
20231213,174700,144813372,1922,1922,1922,1922,0
20231213,174600,144813372,1922,1922,1922,1922,0
20231213,174500,144813372,1922,1922,1922,1922,0
20231213,174400,144813372,1922,1922,1922,1922,0
20231213,174300,144813372,1922,1922,1922,1922,0
20231213,174200,144813372,1922,1922,1922,1922,0
20231213,174100,144813372,1922,1922,1922,1922,0
20231213,174000,144813372,1922,1922,1922,1922,0
20231213,173900,144813372,1922,1922,1922,1922,0
20231213,173800,144813372,1922,1922,1922,1922,0
20231213,173700,144813372,1922,1922,1922,1922,0
20231213,173600,144813372,1922,1922,1922,1922,0
20231213,173500,144813372,1922,1922,1922,1922,0
20231213,173400,144813372,1922,1922,1922,1922,0
20231213,173300,144813372,1922,1922,1922,1922,0
20231213,173200,144813372,1922,1922,1922,1922,0
20231213,173100,144813372,1922,1922,1922,1922,0
20231213,173000,144813372,1922,1922,1922,1922,0
20231213,172900,144813372,1922,1922,1922,1922,0
20231213,172800,144813372,1922,1922,1922,1922,0
20231213,172700,144813372,1922,1922,1922,1922,1136
20231213,172600,144813372,1922,1922,1922,1922,0
20231213,172500,144813372,1922,1922,1922,1922,0
20231213,172400,144813372,1922,1922,1922,1922,0
20231213,172300,144813372,1922,1922,1922,1922,0
20231213,172200,144813372,1922,1922,1922,1922,0
20231213,172100,144813372,1922,1922,1922,1922,0
20231213,172000,144813372,1922,1922,1922,1922,0
20231213,171900,144813372,1922,1922,1922,1922,0
20231213,171800,144813372,1922,1922,1922,1922,0
20231213,171700,144813372,1922,1922,1922,1922,0
20231213,171600,144813372,1922,1922,1922,1922,0
20231213,171500,144813372,1922,1922,1922,1922,0
20231213,171400,144813372,1922,1922,1922,1922,0
20231213,171300,144813372,1922,1922,1922,1922,0
20231213,171200,144813372,1922,1922,1922,1922,0
20231213,171100,144813372,1922,1922,1922,1922,0
20231213,171000,144813372,1922,1922,1922,1922,0
20231213,170900,144813372,1922,1922,1922,1922,0
20231213,170800,144813372,1922,1922,1922,1922,0
20231213,170700,144813372,1922,1922,1922,1922,0
20231213,170600,144813372,1922,1922,1922,1922,0
20231213,170500,144813372,1922,1922,1922,1922,0
20231213,170400,144813372,1922,1922,1922,1922,0
20231213,170300,144813372,1922,1922,1922,1922,0
20231213,170200,144813372,1922,1922,1922,1922,0
20231213,170100,144813372,1922,1922,1922,1922,0
20231213,170000,144813372,1922,1922,1922,1922,0
20231213,165900,144813372,1922,1922,1922,1922,0
20231213,165800,144813372,1922,1922,1922,1922,0
20231213,165700,144813372,1922,1922,1922,1922,1136
20231213,165600,144813372,1922,1922,1922,1922,0
20231213,165500,144813372,1922,1922,1922,1922,0
20231213,165400,144813372,1922,1922,1922,1922,0
20231213,165300,144813372,1922,1922,1922,1922,0
20231213,165200,144813372,1922,1922,1922,1922,0
20231213,165100,144813372,1922,1922,1922,1922,0
20231213,165000,144813372,1922,1922,1922,1922,0
20231213,164900,144813372,1922,1922,1922,1922,0
20231213,164800,144813372,1922,1922,1922,1922,0
20231213,164700,144813372,1922,1922,1922,1922,0
20231213,164600,144813372,1922,1922,1922,1922,0
20231213,164500,144813372,1922,1922,1922,1922,0
20231213,164400,144813372,1922,1922,1922,1922,0
20231213,164300,144813372,1922,1922,1922,1922,0
20231213,164200,144813372,1922,1922,1922,1922,0
20231213,164100,144813372,1922,1922,1922,1922,0
20231213,164000,144813372,1922,1922,1922,1922,0
20231213,163900,144813372,1922,1922,1922,1922,0
20231213,163800,144813372,1922,1922,1922,1922,0
20231213,163700,144813372,1922,1922,1922,1922,0
20231213,163600,144813372,1922,1922,1922,1922,0
20231213,163500,144813372,1922,1922,1922,1922,0
20231213,163400,144813372,1922,1922,1922,1922,0
20231213,163300,144813372,1922,1922,1922,1922,0
20231213,163200,144813372,1922,1922,1922,1922,0
20231213,163100,144813372,1922,1922,1922,1922,0
20231213,163000,144813372,1922,1922,1922,1922,0
20231213,162900,144813372,1922,1922,1922,1922,0
20231213,162800,144813372,1922,1922,1922,1922,0
20231213,162700,144813372,1922,1922,1922,1922,1136
20231213,162600,144813372,1922,1922,1922,1922,0
20231213,162500,144813372,1922,1922,1922,1922,0
20231213,162400,144813372,1922,1922,1922,1922,0
20231213,162300,144813372,1922,1922,1922,1922,0
20231213,162200,144813372,1922,1922,1922,1922,0
20231213,162100,144813372,1922,1922,1922,1922,0
20231213,162000,144813372,1922,1922,1922,1922,0
20231213,161900,144813372,1922,1922,1922,1922,0
20231213,161800,144813372,1922,1922,1922,1922,0
20231213,161700,144813372,1922,1922,1922,1922,0
20231213,161600,144813372,1922,1922,1922,1922,0
20231213,161500,144813372,1922,1922,1922,1922,0
20231213,161400,144813372,1922,1922,1922,1922,0
20231213,161300,144813372,1922,1922,1922,1922,0
20231213,161200,144813372,1922,1922,1922,1922,0
20231213,161100,144813372,1922,1922,1922,1922,0
20231213,161000,144813372,1922,1922,1922,1922,0
20231213,160900,144813372,1922,1922,1922,1922,0
20231213,160800,144813372,1922,1922,1922,1922,0
20231213,160700,144813372,1922,1922,1922,1922,0
20231213,160600,144813372,1922,1922,1922,1922,0
20231213,160500,144813372,1922,1922,1922,1922,0
20231213,160400,144813372,1922,1922,1922,1922,0
20231213,160300,144813372,1922,1922,1922,1922,0
20231213,160200,144813372,1922,1922,1922,1922,0
20231213,160100,144813372,1922,1922,1922,1922,0
20231213,160000,144813372,1922,1922,1922,1922,0
20231213,155900,144813372,1922,1922,1922,1922,0
20231213,155800,144813372,1922,1922,1922,1922,0
20231213,155700,144813372,1922,1922,1922,1922,1136
20231213,155600,144813372,1922,1922,1922,1922,0
20231213,155500,144813372,1922,1922,1922,1922,0
20231213,155400,144813372,1922,1922,1922,1922,0
20231213,155300,144813372,1922,1922,1922,1922,0
20231213,155200,144813372,1922,1922,1922,1922,0
20231213,155100,144813372,1922,1922,1922,1922,0
20231213,155000,144813372,1922,1922,1922,1922,0
20231213,154900,144813372,1922,1922,1922,1922,0
20231213,154800,144813372,1922,1922,1922,1922,0
20231213,154700,144813372,1922,1922,1922,1922,0
20231213,154600,144813372,1922,1922,1922,1922,0
20231213,154500,144813372,1922,1922,1922,1922,0
20231213,154400,144813372,1922,1922,1922,1922,0
20231213,154300,144813372,1922,1922,1922,1922,0
20231213,154200,144813372,1922,1922,1922,1922,0
20231213,154100,144813372,1922,1922,1922,1922,0
20231213,154000,144813372,1922,1922,1922,1922,0
20231213,153900,144813372,1922,1922,1922,1922,0
20231213,153800,144813372,1922,1922,1922,1922,0
20231213,153700,144813372,1922,1922,1922,1922,0
20231213,153600,144813372,1922,1922,1922,1922,0
20231213,153500,144813372,1922,1922,1922,1922,0
20231213,153400,144813372,1922,1922,1922,1922,0
20231213,153300,144813372,1922,1922,1922,1922,0
20231213,153200,144813372,1922,1922,1922,1922,0
20231213,153100,144813372,1922,1922,1922,1922,0
20231213,153000,144813372,1922,1922,1922,1922,1136
20231213,152900,142629980,1922,1922,1922,1922,0
20231213,152800,142629980,1922,1922,1922,1922,0
20231213,152700,142629980,1922,1922,1922,1922,0
20231213,152600,142629980,1922,1922,1922,1922,0
20231213,152500,142629980,1922,1922,1922,1922,0
20231213,152400,142629980,1922,1922,1922,1922,0
20231213,152300,142629980,1922,1922,1922,1922,0
20231213,152200,142629980,1922,1922,1922,1922,0
20231213,152100,142629980,1922,1922,1922,1922,0
20231213,152000,142629980,1922,1922,1922,1922,0
20231213,151900,142629980,1922,1933,1933,1922,241
20231213,151800,142164578,1933,1933,1933,1933,200
20231213,151700,141777978,1933,1933,1933,1933,5
20231213,151600,141768313,1933,1933,1933,1933,13
20231213,151500,141743184,1933,1933,1933,1933,100
20231213,151400,141549884,1923,1923,1923,1923,19
20231213,151300,141513347,1922,1925,1925,1922,656
20231213,151200,140251118,1925,1931,1931,1925,2356
20231213,151100,135712987,1936,1939,1939,1936,200
20231213,151000,135325487,1941,1941,1941,1941,0
20231213,150900,135325487,1941,1941,1941,1941,0
20231213,150800,135325487,1941,1931,1942,1931,301
20231213,150700,134743556,1931,1933,1933,1931,115
20231213,150600,134521470,1933,1933,1933,1933,1158
20231213,150500,132283056,1933,1933,1933,1933,15
20231213,150400,132254061,1931,1931,1931,1931,0
20231213,150300,132254061,1931,1931,1931,1931,0
20231213,150200,132254061,1931,1938,1938,1930,1311
20231213,150100,129722885,1931,1931,1931,1931,0
20231213,150000,129722885,1931,1934,1934,1931,851
20231213,145900,128078876,1935,1937,1937,1934,153
20231213,145800,127782791,1937,1937,1937,1937,7
20231213,145700,127769232,1937,1937,1937,1937,3
20231213,145600,127763421,1935,1935,1935,1935,0
20231213,145500,127763421,1935,1935,1935,1935,28
20231213,145400,127709241,1935,1935,1935,1935,67
20231213,145300,127579596,1935,1935,1935,1935,0
20231213,145200,127579596,1935,1935,1935,1935,0
20231213,145100,127579596,1935,1935,1935,1935,4
20231213,145000,127571856,1936,1936,1936,1936,0
20231213,144900,127571856,1936,1936,1936,1936,0
20231213,144800,127571856,1936,1936,1936,1936,6
20231213,144700,127560240,1944,1944,1944,1944,0
20231213,144600,127560240,1944,1944,1944,1944,7
20231213,144500,127546632,1945,1945,1945,1945,0
20231213,144400,127546632,1945,1945,1945,1945,0
20231213,144300,127546632,1945,1945,1945,1945,0
20231213,144200,127546632,1945,1945,1945,1945,450
20231213,144100,126671382,1945,1945,1945,1945,0
20231213,144000,126671382,1945,1945,1945,1945,200
20231213,143900,126282382,1935,1935,1935,1935,1
20231213,143800,126280447,1935,1935,1935,1935,0
20231213,143700,126280447,1935,1935,1935,1935,4
20231213,143600,126272707,1945,1945,1945,1945,0
20231213,143500,126272707,1945,1945,1945,1945,0
20231213,143400,126272707,1945,1945,1945,1945,200
20231213,143300,125883707,1945,1945,1945,1945,100
20231213,143200,125689207,1948,1948,1948,1948,0
20231213,143100,125689207,1948,1937,1948,1937,300
20231213,143000,125107288,1937,1937,1937,1937,0
20231213,142900,125107288,1937,1937,1937,1937,8
20231213,142800,125091792,1937,1937,1937,1937,5
20231213,142700,125082107,1937,1933,1937,1933,556
20231213,142600,124007047,1933,1933,1933,1933,0
20231213,142500,124007047,1933,1933,1933,1933,700
20231213,142400,122653947,1933,1933,1933,1933,0
20231213,142300,122653947,1933,1932,1933,1932,300
20231213,142200,122074147,1933,1933,1933,1933,700
20231213,142100,120721047,1932,1932,1932,1931,1395
20231213,142000,118026602,1933,1933,1933,1933,0
20231213,141900,118026602,1933,1931,1933,1931,9
20231213,141800,118009219,1933,1933,1933,1933,39
20231213,141700,117933832,1931,1931,1931,1931,123
20231213,141600,117696319,1931,1933,1933,1931,288
20231213,141500,117139659,1935,1935,1935,1935,0
20231213,141400,117139659,1935,1935,1935,1935,0
20231213,141300,117139659,1935,1935,1935,1935,4
20231213,141200,117131919,1935,1935,1935,1935,0
20231213,141100,117131919,1935,1935,1935,1935,0
20231213,141000,117131919,1935,1935,1935,1935,1
20231213,140900,117129984,1935,1935,1935,1935,0
20231213,140800,117129984,1935,1937,1937,1935,56
20231213,140700,117021549,1937,1937,1937,1937,0
20231213,140600,117021549,1937,1937,1937,1937,16
20231213,140500,116990557,1936,1936,1936,1936,35
20231213,140400,116922797,1939,1939,1939,1939,0
20231213,140300,116922797,1939,1939,1939,1939,0
20231213,140200,116922797,1939,1939,1939,1939,0
20231213,140100,116922797,1939,1939,1939,1939,239
20231213,140000,116459376,1945,1939,1945,1938,829
20231213,135900,114851940,1946,1946,1946,1946,0
20231213,135800,114851940,1946,1946,1946,1946,0
20231213,135700,114851940,1946,1946,1946,1946,1
20231213,135600,114849994,1938,1938,1938,1938,0
20231213,135500,114849994,1938,1938,1938,1938,0
20231213,135400,114849994,1938,1938,1938,1938,0
20231213,135300,114849994,1938,1938,1938,1938,200
20231213,135200,114462394,1948,1940,1948,1940,200
20231213,135100,114074270,1940,1940,1940,1940,5
20231213,135000,114064570,1940,1940,1940,1940,5
20231213,134900,114054870,1940,1940,1940,1940,0
20231213,134800,114054870,1940,1940,1940,1940,1
20231213,134700,114052930,1939,1939,1939,1939,21
20231213,134600,114012211,1939,1937,1939,1937,255
20231213,134500,113518274,1937,1934,1937,1934,732
20231213,134400,112102322,1933,1933,1933,1933,7
20231213,134300,112088791,1933,1933,1933,1933,0
20231213,134200,112088791,1933,1932,1933,1932,94
20231213,134100,111907109,1932,1932,1932,1932,0
20231213,134000,111907109,1932,1932,1932,1932,0
20231213,133900,111907109,1932,1932,1932,1932,22
20231213,133800,111864605,1930,1930,1930,1930,507
20231213,133700,110886095,1930,1930,1930,1930,119
20231213,133600,110656425,1928,1928,1928,1928,0
20231213,133500,110656425,1928,1928,1928,1928,0
20231213,133400,110656425,1928,1928,1928,1928,0
20231213,133300,110656425,1928,1928,1928,1928,0
20231213,133200,110656425,1928,1928,1928,1928,0
20231213,133100,110656425,1928,1928,1928,1928,0
20231213,133000,110656425,1928,1930,1930,1928,3
20231213,132900,110650639,1930,1930,1930,1930,0
20231213,132800,110650639,1930,1930,1930,1930,78
20231213,132700,110500099,1930,1930,1930,1930,111
20231213,132600,110285869,1933,1933,1933,1933,0
20231213,132500,110285869,1933,1933,1933,1933,200
20231213,132400,109899269,1930,1930,1930,1930,0
20231213,132300,109899269,1930,1930,1930,1930,0
20231213,132200,109899269,1930,1930,1930,1930,0
20231213,132100,109899269,1930,1930,1930,1930,351
20231213,132000,109221839,1933,1933,1933,1933,0
20231213,131900,109221839,1933,1933,1933,1933,0
20231213,131800,109221839,1933,1933,1933,1933,0
20231213,131700,109221839,1933,1935,1935,1933,322
20231213,131600,108599309,1933,1933,1933,1933,7
20231213,131500,108585778,1933,1933,1933,1933,0
20231213,131400,108585778,1933,1930,1933,1930,318
20231213,131300,107971984,1933,1933,1933,1933,0
20231213,131200,107971984,1933,1933,1933,1933,0
20231213,131100,107971984,1933,1933,1933,1933,0
20231213,131000,107971984,1933,1933,1933,1933,2
20231213,130900,107968118,1935,1935,1935,1935,0
20231213,130800,107968118,1935,1934,1935,1934,2
20231213,130700,107964249,1931,1931,1931,1931,0
20231213,130600,107964249,1931,1932,1932,1931,580
20231213,130500,106844263,1934,1934,1934,1934,0
20231213,130400,106844263,1934,1935,1935,1934,30
20231213,130300,106786218,1934,1934,1934,1934,5
20231213,130200,106776548,1934,1934,1934,1934,4
20231213,130100,106768812,1934,1934,1934,1934,0
20231213,130000,106768812,1934,1934,1934,1934,1
20231213,125900,106766878,1934,1935,1935,1934,5
20231213,125800,106757205,1935,1936,1936,1935,228
20231213,125700,106315801,1935,1935,1935,1935,0
20231213,125600,106315801,1935,1936,1936,1935,5
20231213,125500,106306125,1937,1937,1937,1937,1
20231213,125400,106304188,1937,1937,1937,1937,0
20231213,125300,106304188,1937,1937,1937,1937,187
20231213,125200,105941969,1935,1936,1936,1935,93
20231213,125100,105762013,1935,1935,1935,1935,0
20231213,125000,105762013,1935,1935,1935,1935,1
20231213,124900,105760078,1935,1935,1935,1935,1
20231213,124800,105758143,1935,1935,1935,1935,0
20231213,124700,105758143,1935,1936,1936,1935,48
20231213,124600,105665258,1939,1939,1939,1939,0
20231213,124500,105665258,1939,1939,1939,1939,0
20231213,124400,105665258,1939,1939,1939,1939,26
20231213,124300,105614844,1939,1939,1939,1939,0
20231213,124200,105614844,1939,1939,1939,1939,2
20231213,124100,105610966,1939,1939,1939,1939,0
20231213,124000,105610966,1939,1939,1939,1939,0
20231213,123900,105610966,1939,1939,1939,1939,0
20231213,123800,105610966,1939,1939,1939,1939,0
20231213,123700,105610966,1939,1939,1939,1939,0
20231213,123600,105610966,1939,1939,1939,1939,0
20231213,123500,105610966,1939,1939,1939,1939,0
20231213,123400,105610966,1939,1939,1939,1939,0
20231213,123300,105610966,1939,1939,1939,1939,0
20231213,123200,105610966,1939,1939,1939,1939,0
20231213,123100,105610966,1939,1939,1939,1939,0
20231213,123000,105610966,1939,1939,1939,1939,0
20231213,122900,105610966,1939,1939,1939,1939,51
20231213,122800,105512077,1939,1939,1939,1939,0
20231213,122700,105512077,1939,1939,1939,1939,0
20231213,122600,105512077,1939,1939,1939,1939,50
20231213,122500,105415127,1939,1930,1939,1930,150
20231213,122400,105125021,1930,1930,1930,1930,0
20231213,122300,105125021,1930,1930,1930,1930,1
20231213,122200,105123091,1930,1930,1930,1930,0
20231213,122100,105123091,1930,1930,1930,1930,0
20231213,122000,105123091,1930,1930,1930,1930,0
20231213,121900,105123091,1930,1930,1930,1930,10
20231213,121800,105103791,1930,1928,1930,1928,201
20231213,121700,104716261,1930,1930,1930,1930,0
20231213,121600,104716261,1930,1930,1930,1930,0
20231213,121500,104716261,1930,1930,1930,1930,2
20231213,121400,104712401,1930,1930,1930,1930,0
20231213,121300,104712401,1930,1930,1930,1930,0
20231213,121200,104712401,1930,1930,1930,1930,0
20231213,121100,104712401,1930,1930,1930,1930,0
20231213,121000,104712401,1930,1928,1930,1928,2021
20231213,120900,100812913,1930,1930,1930,1930,1
20231213,120800,100810983,1930,1930,1930,1930,0
20231213,120700,100810983,1930,1930,1930,1930,0
20231213,120600,100810983,1930,1930,1930,1930,0
20231213,120500,100810983,1930,1930,1930,1930,0
20231213,120400,100810983,1930,1930,1930,1930,0
20231213,120300,100810983,1930,1930,1930,1930,0
20231213,120200,100810983,1930,1930,1930,1930,130
20231213,120100,100560083,1930,1930,1930,1930,0
20231213,120000,100560083,1930,1929,1930,1929,200
20231213,115900,100174100,1930,1930,1930,1930,0
20231213,115800,100174100,1930,1930,1930,1930,0
20231213,115700,100174100,1930,1930,1930,1930,0
20231213,115600,100174100,1930,1930,1930,1930,1
20231213,115500,100172170,1919,1921,1921,1919,30
20231213,115400,100114598,1921,1922,1922,1921,250
20231213,115300,99634235,1921,1921,1921,1921,5
20231213,115200,99624630,1919,1921,1921,1919,2002
20231213,115100,95782788,1919,1921,1921,1919,1206
20231213,115000,93467268,1921,1921,1921,1921,0
20231213,114900,93467268,1921,1921,1921,1921,0
20231213,114800,93467268,1921,1921,1921,1921,1
20231213,114700,93465347,1921,1921,1921,1921,0
20231213,114600,93465347,1921,1921,1921,1921,0
20231213,114500,93465347,1921,1921,1921,1921,0
20231213,114400,93465347,1921,1921,1921,1921,0
20231213,114300,93465347,1921,1921,1921,1921,20
20231213,114200,93426927,1924,1924,1924,1924,1
20231213,114100,93425003,1919,1924,1924,1919,1494
20231213,114000,90557086,1929,1929,1929,1929,0
20231213,113900,90557086,1929,1929,1929,1929,0
20231213,113800,90557086,1929,1929,1929,1929,0
20231213,113700,90557086,1929,1929,1929,1929,0
20231213,113600,90557086,1929,1927,1929,1927,40
20231213,113500,90479946,1929,1929,1929,1929,0
20231213,113400,90479946,1929,1929,1929,1929,0
20231213,113300,90479946,1929,1929,1929,1929,0
20231213,113200,90479946,1929,1929,1929,1929,0
20231213,113100,90479946,1929,1929,1929,1929,0
20231213,113000,90479946,1929,1929,1929,1929,0
20231213,112900,90479946,1929,1929,1929,1929,0
20231213,112800,90479946,1929,1929,1929,1929,0
20231213,112700,90479946,1929,1929,1929,1929,0
20231213,112600,90479946,1929,1929,1929,1929,0
20231213,112500,90479946,1929,1929,1929,1929,0
20231213,112400,90479946,1929,1929,1929,1929,1
20231213,112300,90478017,1929,1929,1929,1929,0
20231213,112200,90478017,1929,1929,1929,1929,100
20231213,112100,90285117,1929,1929,1929,1929,0
20231213,112000,90285117,1929,1929,1929,1929,0
20231213,111900,90285117,1929,1929,1930,1929,4
20231213,111800,90277400,1929,1929,1929,1929,0
20231213,111700,90277400,1929,1929,1929,1929,0
20231213,111600,90277400,1929,1929,1929,1929,0
20231213,111500,90277400,1929,1929,1929,1929,35
20231213,111400,90209885,1929,1929,1929,1929,1
20231213,111300,90207956,1929,1929,1929,1929,0
20231213,111200,90207956,1929,1929,1929,1929,0
20231213,111100,90207956,1929,1929,1929,1929,959
20231213,111000,88358045,1929,1929,1929,1929,0
20231213,110900,88358045,1929,1929,1929,1929,0
20231213,110800,88358045,1929,1929,1929,1929,50
20231213,110700,88261595,1929,1928,1929,1920,12
20231213,110600,88238490,1930,1930,1930,1930,1
20231213,110500,88236560,1930,1927,1930,1927,1601
20231213,110400,85151430,1930,1930,1930,1930,10
20231213,110300,85132130,1930,1929,1930,1929,505
20231213,110200,84157486,1930,1929,1930,1929,100
20231213,110100,83964517,1930,1929,1930,1929,200
20231213,110000,83578657,1930,1930,1930,1930,0
20231213,105900,83578657,1930,1926,1930,1926,300
20231213,105800,83000145,1926,1926,1926,1926,0
20231213,105700,83000145,1926,1923,1926,1923,100
20231213,105600,82807632,1923,1918,1923,1918,200
20231213,105500,82423207,1918,1918,1918,1918,215
20231213,105400,82010837,1918,1921,1921,1918,1338
20231213,105300,79443670,1921,1921,1921,1921,1
20231213,105200,79441749,1921,1921,1921,1921,0
20231213,105100,79441749,1921,1921,1921,1921,25
20231213,105000,79393724,1921,1921,1921,1921,0
20231213,104900,79393724,1921,1921,1921,1921,0
20231213,104800,79393724,1921,1922,1923,1921,567
20231213,104700,78304514,1921,1921,1921,1921,0
20231213,104600,78304514,1921,1921,1921,1921,10
20231213,104500,78285304,1921,1921,1921,1921,0
20231213,104400,78285304,1921,1923,1923,1921,821
20231213,104300,76708151,1920,1920,1920,1920,0
20231213,104200,76708151,1920,1920,1920,1920,0
20231213,104100,76708151,1920,1920,1920,1920,0
20231213,104000,76708151,1920,1922,1922,1920,2282
20231213,103900,72324926,1922,1922,1922,1922,740
20231213,103800,70902646,1922,1930,1930,1922,1676
20231213,103700,67681355,1933,1933,1933,1933,100
20231213,103600,67488055,1933,1933,1933,1933,0
20231213,103500,67488055,1933,1933,1933,1933,0
20231213,103400,67488055,1933,1933,1933,1933,1
20231213,103300,67486122,1934,1934,1934,1934,1
20231213,103200,67484188,1929,1929,1929,1929,520
20231213,103100,66481108,1929,1929,1929,1929,0
20231213,103000,66481108,1929,1929,1929,1928,68
20231213,102900,66349947,1929,1929,1929,1929,0
20231213,102800,66349947,1929,1929,1929,1929,0
20231213,102700,66349947,1929,1921,1929,1921,601
20231213,102600,65195418,1921,1921,1921,1921,0
20231213,102500,65195418,1921,1921,1921,1921,0
20231213,102400,65195418,1921,1924,1924,1921,400
20231213,102300,64426855,1921,1926,1926,1921,524
20231213,102200,63419326,1925,1925,1925,1925,0
20231213,102100,63419326,1925,1925,1925,1925,0
20231213,102000,63419326,1925,1925,1925,1925,0
20231213,101900,63419326,1925,1925,1925,1925,0
20231213,101800,63419326,1925,1925,1925,1925,0
20231213,101700,63419326,1925,1925,1925,1925,0
20231213,101600,63419326,1925,1925,1925,1925,0
20231213,101500,63419326,1925,1925,1925,1925,0
20231213,101400,63419326,1925,1931,1931,1925,14
20231213,101300,63392316,1932,1932,1932,1932,0
20231213,101200,63392316,1932,1932,1932,1932,6
20231213,101100,63380724,1932,1932,1932,1932,1
20231213,101000,63378792,1932,1932,1932,1932,0
20231213,100900,63378792,1932,1932,1932,1932,0
20231213,100800,63378792,1932,1932,1932,1932,0
20231213,100700,63378792,1932,1932,1932,1932,6
20231213,100600,63367200,1938,1938,1938,1938,0
20231213,100500,63367200,1938,1938,1938,1938,30
20231213,100400,63309060,1938,1938,1938,1938,2
20231213,100300,63305184,1918,1932,1938,1914,7554
20231213,100200,48791129,1931,1931,1931,1931,110
20231213,100100,48578719,1931,1931,1931,1931,503
20231213,100000,47607426,1931,1932,1932,1931,1467
20231213,095900,44773596,1933,1941,1941,1933,1250
20231213,095800,42355826,1943,1943,1943,1943,0
20231213,095700,42355826,1943,1943,1943,1943,0
20231213,095600,42355826,1943,1943,1943,1943,20
20231213,095500,42316966,1945,1945,1945,1945,10
20231213,095400,42297516,1946,1946,1946,1946,0
20231213,095300,42297516,1946,1946,1946,1946,0
20231213,095200,42297516,1946,1946,1946,1946,16
20231213,095100,42266380,1949,1949,1949,1949,3
20231213,095000,42260533,1949,1949,1949,1949,0
20231213,094900,42260533,1949,1943,1949,1932,3754
20231213,094800,34993112,1942,1942,1942,1942,0
20231213,094700,34993112,1942,1942,1942,1942,0
20231213,094600,34993112,1942,1942,1942,1942,0
20231213,094500,34993112,1942,1943,1943,1942,100
20231213,094400,34798906,1950,1950,1950,1950,200
20231213,094300,34408906,1950,1950,1950,1950,12
20231213,094200,34385506,1950,1950,1950,1950,820
20231213,094100,32786506,1951,1951,1951,1951,0
20231213,094000,32786506,1951,1951,1951,1951,0
20231213,093900,32786506,1951,1951,1951,1951,2
20231213,093800,32782604,1952,1952,1952,1952,3
20231213,093700,32776748,1952,1952,1952,1952,14
20231213,093600,32749420,1940,1940,1940,1940,0
20231213,093500,32749420,1940,1940,1940,1940,0
20231213,093400,32749420,1940,1940,1940,1940,0
20231213,093300,32749420,1940,1940,1940,1940,53
20231213,093200,32646600,1941,1940,1941,1940,1550
20231213,093100,29639384,1940,1940,1940,1940,60
20231213,093000,29522984,1940,1941,1941,1940,1007
20231213,092900,27569303,1941,1950,1950,1941,2084
20231213,092800,23515069,1951,1955,1955,1951,713
20231213,092700,22122393,1957,1957,1957,1955,48
20231213,092600,22028538,1957,1961,1961,1957,40
20231213,092500,21950102,1964,1965,1965,1962,274
20231213,092400,21411696,1979,1958,1980,1958,1706
20231213,092300,18051143,1958,1958,1958,1958,38
20231213,092200,17976739,1960,1960,1960,1960,0
20231213,092100,17976739,1960,1960,1960,1960,1046
20231213,092000,15926579,1960,1961,1961,1960,69
20231213,091900,15791334,1961,1961,1961,1961,0
20231213,091800,15791334,1961,1961,1961,1961,152
20231213,091700,15493262,1962,1962,1962,1962,0
20231213,091600,15493262,1962,1962,1962,1962,0
20231213,091500,15493262,1962,1962,1962,1962,30
20231213,091400,15434402,1962,1962,1962,1962,0
20231213,091300,15434402,1962,1962,1962,1962,25
20231213,091200,15385352,1975,1975,1975,1975,0
20231213,091100,15385352,1975,1975,1975,1975,0
20231213,091000,15385352,1975,1975,1975,1975,0
20231213,090900,15385352,1975,1975,1975,1975,1
20231213,090800,15383377,1984,1984,1984,1984,0
20231213,090700,15383377,1984,1984,1984,1984,0
20231213,090600,15383377,1984,1984,1984,1984,0
20231213,090500,15383377,1984,1984,1984,1984,10
20231213,090400,15363537,1985,1971,1985,1971,1200
20231213,090300,12990809,1971,1951,1971,1951,201
20231213,090200,12595340,1950,1950,1950,1950,3225
20231213,090100,6306590,1950,1967,1967,1950,986
20231213,090000,4382468,1951,1968,1968,1951,2201