KissMeData/046390/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192700,232439585,1963,1963,1963,1963,4198
20231218,192600,232439585,1963,1963,1963,1963,0
20231218,192500,232439585,1963,1963,1963,1963,0
20231218,192400,232439585,1963,1963,1963,1963,0
20231218,192300,232439585,1963,1963,1963,1963,0
20231218,192200,232439585,1963,1963,1963,1963,0
20231218,192100,232439585,1963,1963,1963,1963,0
20231218,192000,232439585,1963,1963,1963,1963,0
20231218,191900,232439585,1963,1963,1963,1963,0
20231218,191800,232439585,1963,1963,1963,1963,0
20231218,191700,232439585,1963,1963,1963,1963,0
20231218,191600,232439585,1963,1963,1963,1963,0
20231218,191500,232439585,1963,1963,1963,1963,0
20231218,191400,232439585,1963,1963,1963,1963,0
20231218,191300,232439585,1963,1963,1963,1963,0
20231218,191200,232439585,1963,1963,1963,1963,0
20231218,191100,232439585,1963,1963,1963,1963,0
20231218,191000,232439585,1963,1963,1963,1963,0
20231218,190900,232439585,1963,1963,1963,1963,0
20231218,190800,232439585,1963,1963,1963,1963,0
20231218,190700,232439585,1963,1963,1963,1963,0
20231218,190600,232439585,1963,1963,1963,1963,0
20231218,190500,232439585,1963,1963,1963,1963,0
20231218,190400,232439585,1963,1963,1963,1963,0
20231218,190300,232439585,1963,1963,1963,1963,0
20231218,190200,232439585,1963,1963,1963,1963,0
20231218,190100,232439585,1963,1963,1963,1963,0
20231218,190000,232439585,1963,1963,1963,1963,0
20231218,185900,232439585,1963,1963,1963,1963,0
20231218,185800,232439585,1963,1963,1963,1963,0
20231218,185700,232439585,1963,1963,1963,1963,4198
20231218,185600,232439585,1963,1963,1963,1963,0
20231218,185500,232439585,1963,1963,1963,1963,0
20231218,185400,232439585,1963,1963,1963,1963,0
20231218,185300,232439585,1963,1963,1963,1963,0
20231218,185200,232439585,1963,1963,1963,1963,0
20231218,185100,232439585,1963,1963,1963,1963,0
20231218,185000,232439585,1963,1963,1963,1963,0
20231218,184900,232439585,1963,1963,1963,1963,0
20231218,184800,232439585,1963,1963,1963,1963,0
20231218,184700,232439585,1963,1963,1963,1963,0
20231218,184600,232439585,1963,1963,1963,1963,0
20231218,184500,232439585,1963,1963,1963,1963,0
20231218,184400,232439585,1963,1963,1963,1963,0
20231218,184300,232439585,1963,1963,1963,1963,0
20231218,184200,232439585,1963,1963,1963,1963,0
20231218,184100,232439585,1963,1963,1963,1963,0
20231218,184000,232439585,1963,1963,1963,1963,0
20231218,183900,232439585,1963,1963,1963,1963,0
20231218,183800,232439585,1963,1963,1963,1963,0
20231218,183700,232439585,1963,1963,1963,1963,0
20231218,183600,232439585,1963,1963,1963,1963,0
20231218,183500,232439585,1963,1963,1963,1963,0
20231218,183400,232439585,1963,1963,1963,1963,0
20231218,183300,232439585,1963,1963,1963,1963,0
20231218,183200,232439585,1963,1963,1963,1963,0
20231218,183100,232439585,1963,1963,1963,1963,0
20231218,183000,232439585,1963,1963,1963,1963,0
20231218,182900,232439585,1963,1963,1963,1963,0
20231218,182800,232439585,1963,1963,1963,1963,0
20231218,182700,232439585,1963,1963,1963,1963,4198
20231218,182600,232439585,1963,1963,1963,1963,0
20231218,182500,232439585,1963,1963,1963,1963,0
20231218,182400,232439585,1963,1963,1963,1963,0
20231218,182300,232439585,1963,1963,1963,1963,0
20231218,182200,232439585,1963,1963,1963,1963,0
20231218,182100,232439585,1963,1963,1963,1963,0
20231218,182000,232439585,1963,1963,1963,1963,0
20231218,181900,232439585,1963,1963,1963,1963,0
20231218,181800,232439585,1963,1963,1963,1963,0
20231218,181700,232439585,1963,1963,1963,1963,0
20231218,181600,232439585,1963,1963,1963,1963,0
20231218,181500,232439585,1963,1963,1963,1963,0
20231218,181400,232439585,1963,1963,1963,1963,0
20231218,181300,232439585,1963,1963,1963,1963,0
20231218,181200,232439585,1963,1963,1963,1963,0
20231218,181100,232439585,1963,1963,1963,1963,0
20231218,181000,232439585,1963,1963,1963,1963,0
20231218,180900,232439585,1963,1963,1963,1963,0
20231218,180800,232439585,1963,1963,1963,1963,0
20231218,180700,232439585,1963,1963,1963,1963,0
20231218,180600,232439585,1963,1963,1963,1963,0
20231218,180500,232439585,1963,1963,1963,1963,0
20231218,180400,232439585,1963,1963,1963,1963,0
20231218,180300,232439585,1963,1963,1963,1963,0
20231218,180200,232439585,1963,1963,1963,1963,0
20231218,180100,232439585,1963,1963,1963,1963,0
20231218,180000,232439585,1963,1963,1963,1963,0
20231218,175900,232439585,1963,1963,1963,1963,0
20231218,175800,232439585,1963,1963,1963,1963,0
20231218,175700,232439585,1963,1963,1963,1963,4198
20231218,175600,232439585,1963,1963,1963,1963,0
20231218,175500,232439585,1963,1963,1963,1963,0
20231218,175400,232439585,1963,1963,1963,1963,0
20231218,175300,232439585,1963,1963,1963,1963,0
20231218,175200,232439585,1963,1963,1963,1963,0
20231218,175100,232439585,1963,1963,1963,1963,0
20231218,175000,232439585,1963,1963,1963,1963,0
20231218,174900,232439585,1963,1963,1963,1963,0
20231218,174800,232439585,1963,1963,1963,1963,0
20231218,174700,232439585,1963,1963,1963,1963,0
20231218,174600,232439585,1963,1963,1963,1963,0
20231218,174500,232439585,1963,1963,1963,1963,0
20231218,174400,232439585,1963,1963,1963,1963,0
20231218,174300,232439585,1963,1963,1963,1963,0
20231218,174200,232439585,1963,1963,1963,1963,0
20231218,174100,232439585,1963,1963,1963,1963,0
20231218,174000,232439585,1963,1963,1963,1963,0
20231218,173900,232439585,1963,1963,1963,1963,0
20231218,173800,232439585,1963,1963,1963,1963,0
20231218,173700,232439585,1963,1963,1963,1963,0
20231218,173600,232439585,1963,1963,1963,1963,0
20231218,173500,232439585,1963,1963,1963,1963,0
20231218,173400,232439585,1963,1963,1963,1963,0
20231218,173300,232439585,1963,1963,1963,1963,0
20231218,173200,232439585,1963,1963,1963,1963,0
20231218,173100,232439585,1963,1963,1963,1963,0
20231218,173000,232439585,1963,1963,1963,1963,0
20231218,172900,232439585,1963,1963,1963,1963,0
20231218,172800,232439585,1963,1963,1963,1963,0
20231218,172700,232439585,1963,1963,1963,1963,4198
20231218,172600,232439585,1963,1963,1963,1963,0
20231218,172500,232439585,1963,1963,1963,1963,0
20231218,172400,232439585,1963,1963,1963,1963,0
20231218,172300,232439585,1963,1963,1963,1963,0
20231218,172200,232439585,1963,1963,1963,1963,0
20231218,172100,232439585,1963,1963,1963,1963,0
20231218,172000,232439585,1963,1963,1963,1963,0
20231218,171900,232439585,1963,1963,1963,1963,0
20231218,171800,232439585,1963,1963,1963,1963,0
20231218,171700,232439585,1963,1963,1963,1963,0
20231218,171600,232439585,1963,1963,1963,1963,0
20231218,171500,232439585,1963,1963,1963,1963,0
20231218,171400,232439585,1963,1963,1963,1963,0
20231218,171300,232439585,1963,1963,1963,1963,0
20231218,171200,232439585,1963,1963,1963,1963,0
20231218,171100,232439585,1963,1963,1963,1963,0
20231218,171000,232439585,1963,1963,1963,1963,0
20231218,170900,232439585,1963,1963,1963,1963,0
20231218,170800,232439585,1963,1963,1963,1963,0
20231218,170700,232439585,1963,1963,1963,1963,0
20231218,170600,232439585,1963,1963,1963,1963,0
20231218,170500,232439585,1963,1963,1963,1963,0
20231218,170400,232439585,1963,1963,1963,1963,0
20231218,170300,232439585,1963,1963,1963,1963,0
20231218,170200,232439585,1963,1963,1963,1963,0
20231218,170100,232439585,1963,1963,1963,1963,0
20231218,170000,232439585,1963,1963,1963,1963,0
20231218,165900,232439585,1963,1963,1963,1963,0
20231218,165800,232439585,1963,1963,1963,1963,0
20231218,165700,232439585,1963,1963,1963,1963,4198
20231218,165600,232439585,1963,1963,1963,1963,0
20231218,165500,232439585,1963,1963,1963,1963,0
20231218,165400,232439585,1963,1963,1963,1963,0
20231218,165300,232439585,1963,1963,1963,1963,0
20231218,165200,232439585,1963,1963,1963,1963,0
20231218,165100,232439585,1963,1963,1963,1963,0
20231218,165000,232439585,1963,1963,1963,1963,0
20231218,164900,232439585,1963,1963,1963,1963,0
20231218,164800,232439585,1963,1963,1963,1963,0
20231218,164700,232439585,1963,1963,1963,1963,0
20231218,164600,232439585,1963,1963,1963,1963,0
20231218,164500,232439585,1963,1963,1963,1963,0
20231218,164400,232439585,1963,1963,1963,1963,0
20231218,164300,232439585,1963,1963,1963,1963,0
20231218,164200,232439585,1963,1963,1963,1963,0
20231218,164100,232439585,1963,1963,1963,1963,0
20231218,164000,232439585,1963,1963,1963,1963,0
20231218,163900,232439585,1963,1963,1963,1963,0
20231218,163800,232439585,1963,1963,1963,1963,0
20231218,163700,232439585,1963,1963,1963,1963,0
20231218,163600,232439585,1963,1963,1963,1963,0
20231218,163500,232439585,1963,1963,1963,1963,0
20231218,163400,232439585,1963,1963,1963,1963,0
20231218,163300,232439585,1963,1963,1963,1963,0
20231218,163200,232439585,1963,1963,1963,1963,0
20231218,163100,232439585,1963,1963,1963,1963,0
20231218,163000,232439585,1963,1963,1963,1963,0
20231218,162900,232439585,1963,1963,1963,1963,0
20231218,162800,232439585,1963,1963,1963,1963,0
20231218,162700,232439585,1963,1963,1963,1963,4198
20231218,162600,232439585,1963,1963,1963,1963,0
20231218,162500,232439585,1963,1963,1963,1963,0
20231218,162400,232439585,1963,1963,1963,1963,0
20231218,162300,232439585,1963,1963,1963,1963,0
20231218,162200,232439585,1963,1963,1963,1963,0
20231218,162100,232439585,1963,1963,1963,1963,0
20231218,162000,232439585,1963,1963,1963,1963,0
20231218,161900,232439585,1963,1963,1963,1963,0
20231218,161800,232439585,1963,1963,1963,1963,0
20231218,161700,232439585,1963,1963,1963,1963,0
20231218,161600,232439585,1963,1963,1963,1963,0
20231218,161500,232439585,1963,1963,1963,1963,0
20231218,161400,232439585,1963,1963,1963,1963,0
20231218,161300,232439585,1963,1963,1963,1963,0
20231218,161200,232439585,1963,1963,1963,1963,0
20231218,161100,232439585,1963,1963,1963,1963,0
20231218,161000,232439585,1963,1963,1963,1963,0
20231218,160900,232439585,1963,1963,1963,1963,0
20231218,160800,232439585,1963,1963,1963,1963,0
20231218,160700,232439585,1963,1963,1963,1963,0
20231218,160600,232439585,1963,1963,1963,1963,0
20231218,160500,232439585,1963,1963,1963,1963,0
20231218,160400,232439585,1963,1963,1963,1963,0
20231218,160300,232439585,1963,1963,1963,1963,0
20231218,160200,232439585,1963,1963,1963,1963,0
20231218,160100,232439585,1963,1963,1963,1963,0
20231218,160000,232439585,1963,1963,1963,1963,0
20231218,155900,232439585,1963,1963,1963,1963,0
20231218,155800,232439585,1963,1963,1963,1963,0
20231218,155700,232439585,1963,1963,1963,1963,4198
20231218,155600,232439585,1963,1963,1963,1963,0
20231218,155500,232439585,1963,1963,1963,1963,0
20231218,155400,232439585,1963,1963,1963,1963,0
20231218,155300,232439585,1963,1963,1963,1963,0
20231218,155200,232439585,1963,1963,1963,1963,0
20231218,155100,232439585,1963,1963,1963,1963,0
20231218,155000,232439585,1963,1963,1963,1963,0
20231218,154900,232439585,1963,1963,1963,1963,0
20231218,154800,232439585,1963,1963,1963,1963,0
20231218,154700,232439585,1963,1963,1963,1963,0
20231218,154600,232439585,1963,1963,1963,1963,0
20231218,154500,232439585,1963,1963,1963,1963,0
20231218,154400,232439585,1963,1963,1963,1963,0
20231218,154300,232439585,1963,1963,1963,1963,0
20231218,154200,232439585,1963,1963,1963,1963,0
20231218,154100,232439585,1963,1963,1963,1963,0
20231218,154000,232439585,1963,1963,1963,1963,0
20231218,153900,232439585,1963,1963,1963,1963,0
20231218,153800,232439585,1963,1963,1963,1963,0
20231218,153700,232439585,1963,1963,1963,1963,0
20231218,153600,232439585,1963,1963,1963,1963,0
20231218,153500,232439585,1963,1963,1963,1963,0
20231218,153400,232439585,1963,1963,1963,1963,0
20231218,153300,232439585,1963,1963,1963,1963,0
20231218,153200,232439585,1963,1963,1963,1963,0
20231218,153100,232439585,1963,1963,1963,1963,0
20231218,153000,232439585,1963,1963,1963,1963,4198
20231218,152900,224198911,1963,1963,1963,1963,0
20231218,152800,224198911,1963,1963,1963,1963,0
20231218,152700,224198911,1963,1963,1963,1963,0
20231218,152600,224198911,1963,1963,1963,1963,0
20231218,152500,224198911,1963,1963,1963,1963,0
20231218,152400,224198911,1963,1963,1963,1963,0
20231218,152300,224198911,1963,1963,1963,1963,0
20231218,152200,224198911,1963,1963,1963,1963,0
20231218,152100,224198911,1963,1963,1963,1963,0
20231218,152000,224198911,1963,1963,1963,1963,0
20231218,151900,224198911,1963,1961,1963,1961,42
20231218,151800,224116526,1960,1953,1960,1953,1331
20231218,151700,221507836,1960,1960,1960,1960,0
20231218,151600,221507836,1960,1953,1960,1953,96
20231218,151500,221319863,1953,1955,1957,1953,186
20231218,151400,220956399,1955,1955,1957,1955,261
20231218,151300,220446122,1954,1953,1954,1953,188
20231218,151200,220078828,1952,1947,1952,1947,28548
20231218,151100,164480799,1947,1947,1947,1947,1
20231218,151000,164478852,1946,1946,1946,1946,0
20231218,150900,164478852,1946,1946,1946,1946,290
20231218,150800,163914512,1946,1946,1946,1946,10
20231218,150700,163895052,1946,1946,1946,1946,0
20231218,150600,163895052,1946,1946,1946,1946,0
20231218,150500,163895052,1946,1946,1946,1946,200
20231218,150400,163505852,1946,1946,1946,1946,0
20231218,150300,163505852,1946,1946,1946,1946,5564
20231218,150200,152678308,1946,1946,1946,1946,48
20231218,150100,152584900,1946,1946,1946,1945,26
20231218,150000,152534314,1946,1946,1946,1946,11
20231218,145900,152512908,1945,1945,1946,1945,292
20231218,145800,151944698,1945,1945,1945,1945,14
20231218,145700,151917468,1946,1945,1946,1945,23
20231218,145600,151872732,1945,1945,1945,1945,87
20231218,145500,151703517,1945,1945,1945,1945,4635
20231218,145400,142688442,1945,1945,1945,1945,2513
20231218,145300,137800657,1945,1945,1945,1943,3607
20231218,145200,130785056,1945,1945,1945,1943,1324
20231218,145100,128209890,1945,1943,1945,1943,2988
20231218,145000,122398266,1943,1944,1944,1943,1043
20231218,144900,120370694,1943,1943,1943,1943,18
20231218,144800,120335720,1943,1943,1943,1943,0
20231218,144700,120335720,1943,1943,1943,1943,0
20231218,144600,120335720,1943,1943,1943,1943,1
20231218,144500,120333777,1943,1943,1943,1943,19
20231218,144400,120296860,1943,1943,1943,1943,18
20231218,144300,120261886,1943,1943,1943,1943,11
20231218,144200,120240513,1944,1944,1944,1944,847
20231218,144100,118593945,1944,1945,1945,1944,2513
20231218,144000,113706166,1945,1945,1945,1945,6
20231218,143900,113694496,1945,1945,1945,1945,0
20231218,143800,113694496,1945,1945,1945,1945,0
20231218,143700,113694496,1945,1945,1945,1945,17
20231218,143600,113661431,1944,1944,1944,1944,0
20231218,143500,113661431,1944,1944,1944,1944,0
20231218,143400,113661431,1944,1944,1944,1944,0
20231218,143300,113661431,1944,1944,1944,1944,0
20231218,143200,113661431,1944,1945,1945,1944,100
20231218,143100,113467030,1944,1944,1944,1944,0
20231218,143000,113467030,1944,1944,1944,1944,100
20231218,142900,113272630,1944,1944,1944,1944,0
20231218,142800,113272630,1944,1944,1944,1944,50
20231218,142700,113175430,1944,1944,1944,1944,7
20231218,142600,113161822,1944,1944,1944,1944,0
20231218,142500,113161822,1944,1944,1944,1944,0
20231218,142400,113161822,1944,1944,1944,1944,11
20231218,142300,113140438,1946,1946,1946,1946,0
20231218,142200,113140438,1946,1946,1946,1946,0
20231218,142100,113140438,1946,1946,1946,1946,0
20231218,142000,113140438,1946,1946,1946,1946,0
20231218,141900,113140438,1946,1946,1946,1946,0
20231218,141800,113140438,1946,1946,1946,1946,0
20231218,141700,113140438,1946,1946,1946,1946,0
20231218,141600,113140438,1946,1946,1946,1946,0
20231218,141500,113140438,1946,1946,1946,1946,50
20231218,141400,113043138,1946,1946,1946,1946,0
20231218,141300,113043138,1946,1946,1946,1946,0
20231218,141200,113043138,1946,1946,1946,1946,0
20231218,141100,113043138,1946,1946,1946,1946,0
20231218,141000,113043138,1946,1946,1946,1946,0
20231218,140900,113043138,1946,1946,1946,1946,0
20231218,140800,113043138,1946,1946,1946,1946,0
20231218,140700,113043138,1946,1946,1946,1946,0
20231218,140600,113043138,1946,1946,1946,1946,100
20231218,140500,112848538,1946,1946,1946,1946,100
20231218,140400,112653938,1946,1946,1946,1946,245
20231218,140300,112177168,1946,1946,1946,1946,10
20231218,140200,112157708,1946,1946,1946,1946,0
20231218,140100,112157708,1946,1946,1946,1946,0
20231218,140000,112157708,1946,1946,1946,1946,0
20231218,135900,112157708,1946,1946,1946,1946,0
20231218,135800,112157708,1946,1946,1946,1946,0
20231218,135700,112157708,1946,1946,1946,1946,0
20231218,135600,112157708,1946,1946,1946,1946,0
20231218,135500,112157708,1946,1946,1946,1946,0
20231218,135400,112157708,1946,1946,1946,1946,0
20231218,135300,112157708,1946,1946,1946,1946,2
20231218,135200,112153816,1946,1946,1946,1946,0
20231218,135100,112153816,1946,1946,1946,1946,1
20231218,135000,112151870,1943,1943,1943,1943,0
20231218,134900,112151870,1943,1943,1943,1943,0
20231218,134800,112151870,1943,1943,1943,1943,0
20231218,134700,112151870,1943,1943,1943,1943,0
20231218,134600,112151870,1943,1943,1943,1943,0
20231218,134500,112151870,1943,1943,1943,1943,700
20231218,134400,110791770,1943,1943,1943,1943,500
20231218,134300,109820270,1943,1945,1945,1943,500
20231218,134200,108848750,1946,1946,1946,1946,0
20231218,134100,108848750,1946,1946,1946,1946,1
20231218,134000,108846804,1943,1943,1943,1943,2240
20231218,133900,104494484,1943,1943,1943,1943,0
20231218,133800,104494484,1943,1943,1943,1943,0
20231218,133700,104494484,1943,1943,1943,1943,0
20231218,133600,104494484,1943,1944,1944,1943,2066
20231218,133500,100479624,1945,1945,1945,1945,3
20231218,133400,100473789,1946,1946,1946,1946,1
20231218,133300,100471843,1946,1946,1946,1946,5
20231218,133200,100462113,1946,1946,1946,1946,0
20231218,133100,100462113,1946,1946,1946,1946,0
20231218,133000,100462113,1946,1946,1946,1946,0
20231218,132900,100462113,1946,1946,1946,1946,0
20231218,132800,100462113,1946,1946,1946,1946,0
20231218,132700,100462113,1946,1946,1946,1946,0
20231218,132600,100462113,1946,1946,1946,1946,0
20231218,132500,100462113,1946,1946,1946,1946,0
20231218,132400,100462113,1946,1946,1946,1946,0
20231218,132300,100462113,1946,1946,1946,1946,0
20231218,132200,100462113,1946,1946,1946,1946,0
20231218,132100,100462113,1946,1946,1946,1946,0
20231218,132000,100462113,1946,1946,1946,1946,0
20231218,131900,100462113,1946,1943,1946,1943,2
20231218,131800,100458224,1945,1945,1945,1945,1
20231218,131700,100456279,1943,1943,1943,1943,0
20231218,131600,100456279,1943,1943,1943,1943,0
20231218,131500,100456279,1943,1943,1943,1943,0
20231218,131400,100456279,1943,1943,1943,1943,0
20231218,131300,100456279,1943,1943,1943,1943,0
20231218,131200,100456279,1943,1943,1943,1943,100
20231218,131100,100261979,1943,1944,1944,1943,1040
20231218,131000,98241183,1945,1945,1945,1945,0
20231218,130900,98241183,1945,1945,1945,1945,0
20231218,130800,98241183,1945,1945,1945,1945,915
20231218,130700,96461508,1945,1945,1945,1945,45
20231218,130600,96373983,1945,1945,1945,1945,0
20231218,130500,96373983,1945,1945,1945,1945,0
20231218,130400,96373983,1945,1945,1945,1945,0
20231218,130300,96373983,1945,1946,1946,1945,12
20231218,130200,96350641,1946,1946,1946,1946,0
20231218,130100,96350641,1946,1946,1946,1946,0
20231218,130000,96350641,1946,1946,1946,1946,0
20231218,125900,96350641,1946,1946,1946,1946,5
20231218,125800,96340911,1946,1946,1946,1946,15
20231218,125700,96311721,1946,1946,1946,1946,0
20231218,125600,96311721,1946,1946,1946,1946,0
20231218,125500,96311721,1946,1946,1946,1946,0
20231218,125400,96311721,1946,1946,1946,1946,0
20231218,125300,96311721,1946,1946,1946,1946,0
20231218,125200,96311721,1946,1946,1946,1946,0
20231218,125100,96311721,1946,1946,1946,1946,0
20231218,125000,96311721,1946,1946,1946,1946,0
20231218,124900,96311721,1946,1946,1946,1946,0
20231218,124800,96311721,1946,1946,1946,1946,0
20231218,124700,96311721,1946,1946,1946,1946,1
20231218,124600,96309775,1946,1948,1948,1946,823
20231218,124500,94708213,1946,1946,1946,1946,0
20231218,124400,94708213,1946,1946,1946,1946,0
20231218,124300,94708213,1946,1946,1946,1946,0
20231218,124200,94708213,1946,1946,1946,1946,0
20231218,124100,94708213,1946,1946,1946,1946,0
20231218,124000,94708213,1946,1946,1946,1946,0
20231218,123900,94708213,1946,1946,1946,1946,0
20231218,123800,94708213,1946,1946,1946,1946,0
20231218,123700,94708213,1946,1946,1946,1946,37
20231218,123600,94636211,1946,1946,1946,1946,0
20231218,123500,94636211,1946,1946,1946,1946,2
20231218,123400,94632319,1946,1946,1946,1946,0
20231218,123300,94632319,1946,1946,1946,1946,0
20231218,123200,94632319,1946,1946,1946,1946,0
20231218,123100,94632319,1946,1946,1946,1946,0
20231218,123000,94632319,1946,1946,1946,1946,1671
20231218,122900,91380553,1946,1946,1946,1946,0
20231218,122800,91380553,1946,1948,1948,1946,8000
20231218,122700,75807886,1948,1948,1948,1948,0
20231218,122600,75807886,1948,1948,1948,1948,0
20231218,122500,75807886,1948,1948,1948,1948,2
20231218,122400,75803990,1948,1948,1948,1948,0
20231218,122300,75803990,1948,1948,1948,1948,10
20231218,122200,75784510,1950,1950,1950,1950,0
20231218,122100,75784510,1950,1950,1950,1950,176
20231218,122000,75441310,1950,1950,1950,1950,0
20231218,121900,75441310,1950,1950,1950,1950,0
20231218,121800,75441310,1950,1950,1950,1950,0
20231218,121700,75441310,1950,1950,1950,1950,0
20231218,121600,75441310,1950,1950,1950,1950,0
20231218,121500,75441310,1950,1950,1950,1950,0
20231218,121400,75441310,1950,1950,1950,1950,0
20231218,121300,75441310,1950,1950,1950,1950,0
20231218,121200,75441310,1950,1950,1950,1950,10
20231218,121100,75421810,1950,1950,1950,1950,0
20231218,121000,75421810,1950,1950,1950,1950,0
20231218,120900,75421810,1950,1950,1950,1950,0
20231218,120800,75421810,1950,1950,1950,1950,0
20231218,120700,75421810,1950,1950,1950,1950,0
20231218,120600,75421810,1950,1950,1950,1950,0
20231218,120500,75421810,1950,1950,1950,1950,0
20231218,120400,75421810,1950,1950,1950,1950,0
20231218,120300,75421810,1950,1950,1950,1950,0
20231218,120200,75421810,1950,1950,1950,1950,0
20231218,120100,75421810,1950,1950,1950,1950,105
20231218,120000,75217060,1950,1950,1950,1950,0
20231218,115900,75217060,1950,1950,1950,1950,5
20231218,115800,75207310,1947,1947,1947,1947,0
20231218,115700,75207310,1947,1947,1947,1947,0
20231218,115600,75207310,1947,1947,1947,1947,0
20231218,115500,75207310,1947,1947,1947,1947,0
20231218,115400,75207310,1947,1947,1947,1947,0
20231218,115300,75207310,1947,1947,1947,1947,276
20231218,115200,74669938,1947,1947,1947,1947,0
20231218,115100,74669938,1947,1947,1947,1947,0
20231218,115000,74669938,1947,1947,1947,1947,0
20231218,114900,74669938,1947,1947,1947,1947,5
20231218,114800,74660203,1947,1947,1947,1947,1
20231218,114700,74658256,1947,1947,1947,1947,0
20231218,114600,74658256,1947,1947,1947,1947,0
20231218,114500,74658256,1947,1947,1947,1947,0
20231218,114400,74658256,1947,1948,1948,1947,3586
20231218,114300,67676039,1948,1948,1948,1948,0
20231218,114200,67676039,1948,1948,1948,1948,0
20231218,114100,67676039,1948,1948,1948,1948,765
20231218,114000,66185819,1951,1951,1951,1951,0
20231218,113900,66185819,1951,1951,1951,1951,0
20231218,113800,66185819,1951,1951,1951,1951,0
20231218,113700,66185819,1951,1951,1951,1951,0
20231218,113600,66185819,1951,1951,1951,1951,0
20231218,113500,66185819,1951,1951,1951,1951,0
20231218,113400,66185819,1951,1951,1951,1951,0
20231218,113300,66185819,1951,1951,1951,1951,0
20231218,113200,66185819,1951,1951,1951,1951,0
20231218,113100,66185819,1951,1951,1951,1951,0
20231218,113000,66185819,1951,1951,1951,1951,0
20231218,112900,66185819,1951,1951,1951,1951,0
20231218,112800,66185819,1951,1951,1951,1951,1
20231218,112700,66183868,1950,1950,1950,1950,0
20231218,112600,66183868,1950,1950,1950,1950,0
20231218,112500,66183868,1950,1950,1950,1950,0
20231218,112400,66183868,1950,1950,1950,1950,0
20231218,112300,66183868,1950,1950,1950,1950,0
20231218,112200,66183868,1950,1950,1950,1950,0
20231218,112100,66183868,1950,1950,1950,1950,0
20231218,112000,66183868,1950,1950,1950,1950,0
20231218,111900,66183868,1950,1950,1950,1950,120
20231218,111800,65949868,1950,1950,1950,1950,0
20231218,111700,65949868,1950,1950,1950,1950,230
20231218,111600,65501368,1950,1950,1950,1950,6
20231218,111500,65489668,1950,1950,1950,1950,700
20231218,111400,64124668,1950,1949,1950,1949,1320
20231218,111300,61550691,1949,1946,1949,1946,1888
20231218,111200,57872880,1945,1945,1945,1945,73
20231218,111100,57730895,1945,1945,1945,1945,0
20231218,111000,57730895,1945,1945,1945,1945,0
20231218,110900,57730895,1945,1944,1945,1944,70
20231218,110800,57594765,1943,1943,1943,1943,0
20231218,110700,57594765,1943,1943,1943,1943,0
20231218,110600,57594765,1943,1943,1943,1943,0
20231218,110500,57594765,1943,1943,1943,1943,20
20231218,110400,57555905,1945,1945,1945,1945,0
20231218,110300,57555905,1945,1945,1945,1945,0
20231218,110200,57555905,1945,1945,1945,1945,0
20231218,110100,57555905,1945,1945,1945,1945,0
20231218,110000,57555905,1945,1945,1945,1945,0
20231218,105900,57555905,1945,1945,1945,1945,0
20231218,105800,57555905,1945,1945,1945,1945,0
20231218,105700,57555905,1945,1945,1945,1945,0
20231218,105600,57555905,1945,1945,1945,1945,3000
20231218,105500,51720905,1945,1945,1945,1945,0
20231218,105400,51720905,1945,1945,1945,1945,0
20231218,105300,51720905,1945,1945,1945,1945,1
20231218,105200,51718960,1941,1941,1941,1941,0
20231218,105100,51718960,1941,1942,1942,1941,738
20231218,105000,50285803,1946,1946,1946,1946,0
20231218,104900,50285803,1946,1946,1946,1946,0
20231218,104800,50285803,1946,1946,1946,1946,0
20231218,104700,50285803,1946,1946,1946,1946,0
20231218,104600,50285803,1946,1946,1946,1946,50
20231218,104500,50188503,1946,1946,1946,1946,0
20231218,104400,50188503,1946,1945,1946,1945,119
20231218,104300,49957045,1945,1945,1945,1945,10
20231218,104200,49937595,1945,1945,1945,1945,0
20231218,104100,49937595,1945,1945,1945,1945,0
20231218,104000,49937595,1945,1946,1946,1945,303
20231218,103900,49348220,1946,1946,1946,1946,0
20231218,103800,49348220,1946,1946,1946,1946,37
20231218,103700,49276218,1946,1946,1946,1946,10
20231218,103600,49256758,1946,1946,1946,1946,0
20231218,103500,49256758,1946,1946,1946,1946,2
20231218,103400,49252866,1945,1945,1945,1945,11
20231218,103300,49231471,1944,1944,1944,1944,363
20231218,103200,48525799,1944,1944,1944,1944,0
20231218,103100,48525799,1944,1944,1944,1944,0
20231218,103000,48525799,1944,1944,1944,1944,0
20231218,102900,48525799,1944,1944,1944,1944,0
20231218,102800,48525799,1944,1944,1944,1944,0
20231218,102700,48525799,1944,1944,1944,1944,0
20231218,102600,48525799,1944,1944,1944,1944,807
20231218,102500,46956991,1944,1944,1944,1944,0
20231218,102400,46956991,1944,1944,1945,1944,1019
20231218,102300,44975953,1944,1944,1944,1944,0
20231218,102200,44975953,1944,1943,1944,1943,18
20231218,102100,44940972,1943,1941,1943,1941,1380
20231218,102000,42261832,1943,1943,1943,1943,0
20231218,101900,42261832,1943,1943,1943,1943,1
20231218,101800,42259889,1941,1943,1943,1941,1008
20231218,101700,40303345,1941,1941,1941,1941,1298
20231218,101600,37783927,1941,1941,1941,1941,0
20231218,101500,37783927,1941,1941,1941,1941,48
20231218,101400,37690759,1941,1944,1944,1941,394
20231218,101300,36925123,1944,1944,1944,1944,0
20231218,101200,36925123,1944,1944,1944,1944,188
20231218,101100,36559651,1946,1946,1946,1946,0
20231218,101000,36559651,1946,1946,1946,1946,0
20231218,100900,36559651,1946,1946,1946,1945,310
20231218,100800,35956411,1946,1939,1946,1939,1330
20231218,100700,33372967,1938,1938,1938,1938,103
20231218,100600,33173353,1937,1937,1937,1937,207
20231218,100500,32772394,1937,1937,1937,1937,0
20231218,100400,32772394,1937,1937,1937,1937,136
20231218,100300,32508962,1937,1937,1937,1937,6
20231218,100200,32497340,1937,1937,1937,1937,0
20231218,100100,32497340,1937,1937,1937,1937,1
20231218,100000,32495403,1937,1937,1937,1937,0
20231218,095900,32495403,1937,1937,1937,1937,0
20231218,095800,32495403,1937,1937,1937,1937,0
20231218,095700,32495403,1937,1937,1937,1937,0
20231218,095600,32495403,1937,1937,1937,1937,0
20231218,095500,32495403,1937,1927,1937,1927,262
20231218,095400,31990160,1927,1927,1927,1927,1
20231218,095300,31988233,1924,1924,1924,1924,0
20231218,095200,31988233,1924,1924,1924,1924,0
20231218,095100,31988233,1924,1924,1924,1924,0
20231218,095000,31988233,1924,1919,1924,1919,3255
20231218,094900,25738263,1918,1918,1918,1918,0
20231218,094800,25738263,1918,1918,1918,1918,1
20231218,094700,25736345,1917,1917,1917,1917,0
20231218,094600,25736345,1917,1917,1917,1917,0
20231218,094500,25736345,1917,1918,1918,1917,1882
20231218,094400,22128024,1919,1918,1919,1918,474
20231218,094300,21218453,1918,1918,1918,1918,2
20231218,094200,21214617,1918,1919,1919,1918,272
20231218,094100,20692917,1919,1919,1919,1919,15
20231218,094000,20664132,1919,1918,1919,1918,512
20231218,093900,19682104,1918,1918,1918,1918,0
20231218,093800,19682104,1918,1918,1918,1918,0
20231218,093700,19682104,1918,1918,1918,1918,0
20231218,093600,19682104,1918,1918,1918,1918,1
20231218,093500,19680186,1917,1917,1917,1917,0
20231218,093400,19680186,1917,1920,1920,1917,71
20231218,093300,19544076,1921,1921,1921,1921,0
20231218,093200,19544076,1921,1921,1921,1921,0
20231218,093100,19544076,1921,1921,1921,1921,2
20231218,093000,19540234,1921,1921,1921,1921,0
20231218,092900,19540234,1921,1921,1921,1921,166
20231218,092800,19221348,1921,1921,1921,1921,0
20231218,092700,19221348,1921,1921,1921,1921,199
20231218,092600,18839069,1921,1916,1921,1916,105
20231218,092500,18637884,1916,1915,1916,1915,1051
20231218,092400,16624180,1915,1915,1915,1915,800
20231218,092300,15092180,1916,1916,1916,1916,0
20231218,092200,15092180,1916,1916,1916,1916,1
20231218,092100,15090264,1916,1915,1916,1915,735
20231218,092000,13682025,1915,1915,1915,1915,0
20231218,091900,13682025,1915,1915,1915,1915,1
20231218,091800,13680110,1915,1915,1915,1915,7
20231218,091700,13666705,1915,1915,1915,1915,0
20231218,091600,13666705,1915,1914,1915,1913,1558
20231218,091500,10686135,1914,1915,1915,1914,762
20231218,091400,9227215,1915,1916,1916,1915,1221
20231218,091300,6888328,1916,1918,1918,1916,1395
20231218,091200,4213923,1921,1921,1921,1921,0
20231218,091100,4213923,1921,1921,1921,1921,113
20231218,091000,3996850,1923,1923,1923,1923,0
20231218,090900,3996850,1923,1923,1923,1923,0
20231218,090800,3996850,1923,1923,1923,1923,10
20231218,090700,3977620,1923,1923,1923,1923,0
20231218,090600,3977620,1923,1923,1923,1923,25
20231218,090500,3929545,1922,1922,1922,1922,0
20231218,090400,3929545,1922,1922,1922,1922,1
20231218,090300,3927623,1913,1913,1913,1913,0
20231218,090200,3927623,1913,1913,1913,1913,62
20231218,090100,3809017,1912,1918,1918,1912,1847
20231218,090000,268380,1917,1917,1917,1917,140