KissMeData/058820/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193700,361892639,1924,1924,1924,1924,4008
20241120,193600,361892639,1924,1924,1924,1924,0
20241120,193500,361892639,1924,1924,1924,1924,0
20241120,193400,361892639,1924,1924,1924,1924,0
20241120,193300,361892639,1924,1924,1924,1924,0
20241120,193200,361892639,1924,1924,1924,1924,0
20241120,193100,361892639,1924,1924,1924,1924,0
20241120,193000,361892639,1924,1924,1924,1924,0
20241120,192900,361892639,1924,1924,1924,1924,0
20241120,192800,361892639,1924,1924,1924,1924,0
20241120,192700,361892639,1924,1924,1924,1924,0
20241120,192600,361892639,1924,1924,1924,1924,0
20241120,192500,361892639,1924,1924,1924,1924,0
20241120,192400,361892639,1924,1924,1924,1924,0
20241120,192300,361892639,1924,1924,1924,1924,0
20241120,192200,361892639,1924,1924,1924,1924,0
20241120,192100,361892639,1924,1924,1924,1924,0
20241120,192000,361892639,1924,1924,1924,1924,0
20241120,191900,361892639,1924,1924,1924,1924,0
20241120,191800,361892639,1924,1924,1924,1924,0
20241120,191700,361892639,1924,1924,1924,1924,0
20241120,191600,361892639,1924,1924,1924,1924,0
20241120,191500,361892639,1924,1924,1924,1924,0
20241120,191400,361892639,1924,1924,1924,1924,0
20241120,191300,361892639,1924,1924,1924,1924,0
20241120,191200,361892639,1924,1924,1924,1924,0
20241120,191100,361892639,1924,1924,1924,1924,0
20241120,191000,361892639,1924,1924,1924,1924,0
20241120,190900,361892639,1924,1924,1924,1924,0
20241120,190800,361892639,1924,1924,1924,1924,0
20241120,190700,361892639,1924,1924,1924,1924,4008
20241120,190600,361892639,1924,1924,1924,1924,0
20241120,190500,361892639,1924,1924,1924,1924,0
20241120,190400,361892639,1924,1924,1924,1924,0
20241120,190300,361892639,1924,1924,1924,1924,0
20241120,190200,361892639,1924,1924,1924,1924,0
20241120,190100,361892639,1924,1924,1924,1924,0
20241120,190000,361892639,1924,1924,1924,1924,0
20241120,185900,361892639,1924,1924,1924,1924,0
20241120,185800,361892639,1924,1924,1924,1924,0
20241120,185700,361892639,1924,1924,1924,1924,0
20241120,185600,361892639,1924,1924,1924,1924,0
20241120,185500,361892639,1924,1924,1924,1924,0
20241120,185400,361892639,1924,1924,1924,1924,0
20241120,185300,361892639,1924,1924,1924,1924,0
20241120,185200,361892639,1924,1924,1924,1924,0
20241120,185100,361892639,1924,1924,1924,1924,0
20241120,185000,361892639,1924,1924,1924,1924,0
20241120,184900,361892639,1924,1924,1924,1924,0
20241120,184800,361892639,1924,1924,1924,1924,0
20241120,184700,361892639,1924,1924,1924,1924,0
20241120,184600,361892639,1924,1924,1924,1924,0
20241120,184500,361892639,1924,1924,1924,1924,0
20241120,184400,361892639,1924,1924,1924,1924,0
20241120,184300,361892639,1924,1924,1924,1924,0
20241120,184200,361892639,1924,1924,1924,1924,0
20241120,184100,361892639,1924,1924,1924,1924,0
20241120,184000,361892639,1924,1924,1924,1924,0
20241120,183900,361892639,1924,1924,1924,1924,0
20241120,183800,361892639,1924,1924,1924,1924,0
20241120,183700,361892639,1924,1924,1924,1924,4008
20241120,183600,361892639,1924,1924,1924,1924,0
20241120,183500,361892639,1924,1924,1924,1924,0
20241120,183400,361892639,1924,1924,1924,1924,0
20241120,183300,361892639,1924,1924,1924,1924,0
20241120,183200,361892639,1924,1924,1924,1924,0
20241120,183100,361892639,1924,1924,1924,1924,0
20241120,183000,361892639,1924,1924,1924,1924,0
20241120,182900,361892639,1924,1924,1924,1924,0
20241120,182800,361892639,1924,1924,1924,1924,0
20241120,182700,361892639,1924,1924,1924,1924,0
20241120,182600,361892639,1924,1924,1924,1924,0
20241120,182500,361892639,1924,1924,1924,1924,0
20241120,182400,361892639,1924,1924,1924,1924,0
20241120,182300,361892639,1924,1924,1924,1924,0
20241120,182200,361892639,1924,1924,1924,1924,0
20241120,182100,361892639,1924,1924,1924,1924,0
20241120,182000,361892639,1924,1924,1924,1924,0
20241120,181900,361892639,1924,1924,1924,1924,0
20241120,181800,361892639,1924,1924,1924,1924,0
20241120,181700,361892639,1924,1924,1924,1924,0
20241120,181600,361892639,1924,1924,1924,1924,0
20241120,181500,361892639,1924,1924,1924,1924,0
20241120,181400,361892639,1924,1924,1924,1924,0
20241120,181300,361892639,1924,1924,1924,1924,0
20241120,181200,361892639,1924,1924,1924,1924,0
20241120,181100,361892639,1924,1924,1924,1924,0
20241120,181000,361892639,1924,1924,1924,1924,0
20241120,180900,361892639,1924,1924,1924,1924,0
20241120,180800,361892639,1924,1924,1924,1924,0
20241120,180700,361892639,1924,1924,1924,1924,4008
20241120,180600,361892639,1924,1924,1924,1924,0
20241120,180500,361892639,1924,1924,1924,1924,0
20241120,180400,361892639,1924,1924,1924,1924,0
20241120,180300,361892639,1924,1924,1924,1924,0
20241120,180200,361892639,1924,1924,1924,1924,0
20241120,180100,361892639,1924,1924,1924,1924,0
20241120,180000,361892639,1924,1924,1924,1924,0
20241120,175900,361892639,1924,1924,1924,1924,0
20241120,175800,361892639,1924,1924,1924,1924,0
20241120,175700,361892639,1924,1924,1924,1924,0
20241120,175600,361892639,1924,1924,1924,1924,0
20241120,175500,361892639,1924,1924,1924,1924,0
20241120,175400,361892639,1924,1924,1924,1924,0
20241120,175300,361892639,1924,1924,1924,1924,0
20241120,175200,361892639,1924,1924,1924,1924,0
20241120,175100,361892639,1924,1924,1924,1924,0
20241120,175000,361892639,1924,1924,1924,1924,0
20241120,174900,361892639,1924,1924,1924,1924,0
20241120,174800,361892639,1924,1924,1924,1924,0
20241120,174700,361892639,1924,1924,1924,1924,0
20241120,174600,361892639,1924,1924,1924,1924,0
20241120,174500,361892639,1924,1924,1924,1924,0
20241120,174400,361892639,1924,1924,1924,1924,0
20241120,174300,361892639,1924,1924,1924,1924,0
20241120,174200,361892639,1924,1924,1924,1924,0
20241120,174100,361892639,1924,1924,1924,1924,0
20241120,174000,361892639,1924,1924,1924,1924,0
20241120,173900,361892639,1924,1924,1924,1924,0
20241120,173800,361892639,1924,1924,1924,1924,0
20241120,173700,361892639,1924,1924,1924,1924,4008
20241120,173600,361892639,1924,1924,1924,1924,0
20241120,173500,361892639,1924,1924,1924,1924,0
20241120,173400,361892639,1924,1924,1924,1924,0
20241120,173300,361892639,1924,1924,1924,1924,0
20241120,173200,361892639,1924,1924,1924,1924,0
20241120,173100,361892639,1924,1924,1924,1924,0
20241120,173000,361892639,1924,1924,1924,1924,0
20241120,172900,361892639,1924,1924,1924,1924,0
20241120,172800,361892639,1924,1924,1924,1924,0
20241120,172700,361892639,1924,1924,1924,1924,0
20241120,172600,361892639,1924,1924,1924,1924,0
20241120,172500,361892639,1924,1924,1924,1924,0
20241120,172400,361892639,1924,1924,1924,1924,0
20241120,172300,361892639,1924,1924,1924,1924,0
20241120,172200,361892639,1924,1924,1924,1924,0
20241120,172100,361892639,1924,1924,1924,1924,0
20241120,172000,361892639,1924,1924,1924,1924,0
20241120,171900,361892639,1924,1924,1924,1924,0
20241120,171800,361892639,1924,1924,1924,1924,0
20241120,171700,361892639,1924,1924,1924,1924,0
20241120,171600,361892639,1924,1924,1924,1924,0
20241120,171500,361892639,1924,1924,1924,1924,0
20241120,171400,361892639,1924,1924,1924,1924,0
20241120,171300,361892639,1924,1924,1924,1924,0
20241120,171200,361892639,1924,1924,1924,1924,0
20241120,171100,361892639,1924,1924,1924,1924,0
20241120,171000,361892639,1924,1924,1924,1924,0
20241120,170900,361892639,1924,1924,1924,1924,0
20241120,170800,361892639,1924,1924,1924,1924,0
20241120,170700,361892639,1924,1924,1924,1924,4008
20241120,170600,361892639,1924,1924,1924,1924,0
20241120,170500,361892639,1924,1924,1924,1924,0
20241120,170400,361892639,1924,1924,1924,1924,0
20241120,170300,361892639,1924,1924,1924,1924,0
20241120,170200,361892639,1924,1924,1924,1924,0
20241120,170100,361892639,1924,1924,1924,1924,0
20241120,170000,361892639,1924,1924,1924,1924,0
20241120,165900,361892639,1924,1924,1924,1924,0
20241120,165800,361892639,1924,1924,1924,1924,0
20241120,165700,361892639,1924,1924,1924,1924,0
20241120,165600,361892639,1924,1924,1924,1924,0
20241120,165500,361892639,1924,1924,1924,1924,0
20241120,165400,361892639,1924,1924,1924,1924,0
20241120,165300,361892639,1924,1924,1924,1924,0
20241120,165200,361892639,1924,1924,1924,1924,0
20241120,165100,361892639,1924,1924,1924,1924,0
20241120,165000,361892639,1924,1924,1924,1924,0
20241120,164900,361892639,1924,1924,1924,1924,0
20241120,164800,361892639,1924,1924,1924,1924,0
20241120,164700,361892639,1924,1924,1924,1924,0
20241120,164600,361892639,1924,1924,1924,1924,0
20241120,164500,361892639,1924,1924,1924,1924,0
20241120,164400,361892639,1924,1924,1924,1924,0
20241120,164300,361892639,1924,1924,1924,1924,0
20241120,164200,361892639,1924,1924,1924,1924,0
20241120,164100,361892639,1924,1924,1924,1924,0
20241120,164000,361892639,1924,1924,1924,1924,0
20241120,163900,361892639,1924,1924,1924,1924,0
20241120,163800,361892639,1924,1924,1924,1924,0
20241120,163700,361892639,1924,1924,1924,1924,4008
20241120,163600,361892639,1924,1924,1924,1924,0
20241120,163500,361892639,1924,1924,1924,1924,0
20241120,163400,361892639,1924,1924,1924,1924,0
20241120,163300,361892639,1924,1924,1924,1924,0
20241120,163200,361892639,1924,1924,1924,1924,0
20241120,163100,361892639,1924,1924,1924,1924,0
20241120,163000,361892639,1924,1924,1924,1924,0
20241120,162900,361892639,1924,1924,1924,1924,0
20241120,162800,361892639,1924,1924,1924,1924,0
20241120,162700,361892639,1924,1924,1924,1924,0
20241120,162600,361892639,1924,1924,1924,1924,0
20241120,162500,361892639,1924,1924,1924,1924,0
20241120,162400,361892639,1924,1924,1924,1924,0
20241120,162300,361892639,1924,1924,1924,1924,0
20241120,162200,361892639,1924,1924,1924,1924,0
20241120,162100,361892639,1924,1924,1924,1924,0
20241120,162000,361892639,1924,1924,1924,1924,0
20241120,161900,361892639,1924,1924,1924,1924,0
20241120,161800,361892639,1924,1924,1924,1924,0
20241120,161700,361892639,1924,1924,1924,1924,0
20241120,161600,361892639,1924,1924,1924,1924,0
20241120,161500,361892639,1924,1924,1924,1924,0
20241120,161400,361892639,1924,1924,1924,1924,0
20241120,161300,361892639,1924,1924,1924,1924,0
20241120,161200,361892639,1924,1924,1924,1924,0
20241120,161100,361892639,1924,1924,1924,1924,0
20241120,161000,361892639,1924,1924,1924,1924,0
20241120,160900,361892639,1924,1924,1924,1924,0
20241120,160800,361892639,1924,1924,1924,1924,0
20241120,160700,361892639,1924,1924,1924,1924,4008
20241120,160600,361892639,1924,1924,1924,1924,0
20241120,160500,361892639,1924,1924,1924,1924,0
20241120,160400,361892639,1924,1924,1924,1924,0
20241120,160300,361892639,1924,1924,1924,1924,0
20241120,160200,361892639,1924,1924,1924,1924,0
20241120,160100,361892639,1924,1924,1924,1924,0
20241120,160000,361892639,1924,1924,1924,1924,0
20241120,155900,361892639,1924,1924,1924,1924,0
20241120,155800,361892639,1924,1924,1924,1924,0
20241120,155700,361892639,1924,1924,1924,1924,0
20241120,155600,361892639,1924,1924,1924,1924,0
20241120,155500,361892639,1924,1924,1924,1924,0
20241120,155400,361892639,1924,1924,1924,1924,0
20241120,155300,361892639,1924,1924,1924,1924,0
20241120,155200,361892639,1924,1924,1924,1924,0
20241120,155100,361892639,1924,1924,1924,1924,0
20241120,155000,361892639,1924,1924,1924,1924,0
20241120,154900,361892639,1924,1924,1924,1924,0
20241120,154800,361892639,1924,1924,1924,1924,0
20241120,154700,361892639,1924,1924,1924,1924,0
20241120,154600,361892639,1924,1924,1924,1924,0
20241120,154500,361892639,1924,1924,1924,1924,0
20241120,154400,361892639,1924,1924,1924,1924,0
20241120,154300,361892639,1924,1924,1924,1924,0
20241120,154200,361892639,1924,1924,1924,1924,0
20241120,154100,361892639,1924,1924,1924,1924,0
20241120,154000,361892639,1924,1924,1924,1924,0
20241120,153900,361892639,1924,1924,1924,1924,0
20241120,153800,361892639,1924,1924,1924,1924,0
20241120,153700,361892639,1924,1924,1924,1924,4008
20241120,153600,361892639,1924,1924,1924,1924,0
20241120,153500,361892639,1924,1924,1924,1924,0
20241120,153400,361892639,1924,1924,1924,1924,0
20241120,153300,361892639,1924,1924,1924,1924,0
20241120,153200,361892639,1924,1924,1924,1924,0
20241120,153100,361892639,1924,1924,1924,1924,0
20241120,153000,361892639,1924,1924,1924,1924,4008
20241120,152900,354181247,1928,1928,1928,1928,0
20241120,152800,354181247,1928,1928,1928,1928,0
20241120,152700,354181247,1928,1928,1928,1928,0
20241120,152600,354181247,1928,1928,1928,1928,0
20241120,152500,354181247,1928,1928,1928,1928,0
20241120,152400,354181247,1928,1928,1928,1928,0
20241120,152300,354181247,1928,1928,1928,1928,0
20241120,152200,354181247,1928,1928,1928,1928,0
20241120,152100,354181247,1928,1928,1928,1928,0
20241120,152000,354181247,1928,1928,1928,1928,0
20241120,151900,354181247,1928,1924,1928,1924,4500
20241120,151800,345511074,1925,1926,1926,1924,6018
20241120,151700,333924924,1926,1926,1926,1926,0
20241120,151600,333924924,1926,1925,1926,1925,300
20241120,151500,333347414,1926,1926,1926,1926,0
20241120,151400,333347414,1926,1924,1926,1924,901
20241120,151300,331613888,1925,1925,1925,1925,0
20241120,151200,331613888,1925,1924,1926,1924,1633
20241120,151100,328471784,1925,1925,1925,1925,0
20241120,151000,328471784,1925,1925,1925,1925,0
20241120,150900,328471784,1925,1925,1926,1924,1449
20241120,150800,325683507,1926,1925,1926,1925,6
20241120,150700,325671953,1926,1925,1926,1925,662
20241120,150600,324397602,1925,1925,1925,1924,52
20241120,150500,324297550,1924,1924,1924,1924,0
20241120,150400,324297550,1924,1924,1924,1924,0
20241120,150300,324297550,1924,1924,1925,1924,4
20241120,150200,324289853,1925,1925,1925,1925,1
20241120,150100,324287928,1923,1925,1925,1923,3170
20241120,150000,318189114,1925,1926,1926,1925,628
20241120,145900,316979870,1925,1925,1925,1925,149
20241120,145800,316693045,1925,1925,1925,1925,2
20241120,145700,316689195,1924,1924,1924,1924,500
20241120,145600,315727195,1926,1925,1926,1925,51
20241120,145500,315628970,1926,1926,1926,1926,0
20241120,145400,315628970,1926,1925,1926,1925,2
20241120,145300,315625119,1926,1925,1926,1924,402
20241120,145200,314851666,1926,1925,1926,1925,11
20241120,145100,314830490,1927,1925,1927,1925,44
20241120,145000,314745706,1927,1925,1927,1925,8
20241120,144900,314730296,1927,1925,1927,1925,4
20241120,144800,314722592,1927,1927,1927,1927,0
20241120,144700,314722592,1927,1927,1927,1927,0
20241120,144600,314722592,1927,1927,1927,1927,0
20241120,144500,314722592,1927,1927,1927,1927,0
20241120,144400,314722592,1927,1925,1927,1925,74
20241120,144300,314580135,1926,1926,1926,1926,0
20241120,144200,314580135,1926,1926,1927,1925,443
20241120,144100,313726978,1927,1927,1927,1927,15
20241120,144000,313698073,1928,1928,1928,1928,0
20241120,143900,313698073,1928,1928,1928,1928,0
20241120,143800,313698073,1928,1928,1928,1928,0
20241120,143700,313698073,1928,1927,1928,1927,7
20241120,143600,313684580,1926,1926,1926,1926,250
20241120,143500,313203080,1928,1928,1928,1928,0
20241120,143400,313203080,1928,1928,1928,1928,0
20241120,143300,313203080,1928,1928,1928,1928,0
20241120,143200,313203080,1928,1928,1928,1928,0
20241120,143100,313203080,1928,1928,1928,1928,0
20241120,143000,313203080,1928,1927,1928,1927,1501
20241120,142900,310310602,1927,1927,1927,1927,0
20241120,142800,310310602,1927,1927,1927,1927,2
20241120,142700,310306748,1926,1927,1927,1926,402
20241120,142600,309532495,1926,1926,1926,1926,46
20241120,142500,309443899,1927,1927,1927,1927,550
20241120,142400,308384049,1927,1927,1927,1927,0
20241120,142300,308384049,1927,1927,1927,1927,0
20241120,142200,308384049,1927,1927,1927,1927,59
20241120,142100,308270356,1926,1926,1926,1926,0
20241120,142000,308270356,1926,1926,1926,1926,0
20241120,141900,308270356,1926,1926,1926,1926,1
20241120,141800,308268430,1927,1927,1927,1927,0
20241120,141700,308268430,1927,1927,1927,1927,0
20241120,141600,308268430,1927,1927,1927,1927,0
20241120,141500,308268430,1927,1925,1927,1925,6
20241120,141400,308256874,1927,1927,1927,1927,0
20241120,141300,308256874,1927,1927,1927,1927,0
20241120,141200,308256874,1927,1927,1927,1927,0
20241120,141100,308256874,1927,1924,1927,1924,166
20241120,141000,307937319,1925,1924,1925,1923,339
20241120,140900,307285222,1924,1923,1925,1923,1841
20241120,140800,303743183,1924,1923,1924,1923,201
20241120,140700,303356659,1924,1924,1924,1924,0
20241120,140600,303356659,1924,1924,1924,1924,7
20241120,140500,303343191,1924,1925,1925,1924,1750
20241120,140400,299975014,1926,1926,1926,1926,0
20241120,140300,299975014,1926,1926,1926,1926,0
20241120,140200,299975014,1926,1926,1926,1926,0
20241120,140100,299975014,1926,1926,1926,1926,0
20241120,140000,299975014,1926,1927,1928,1926,53
20241120,135900,299872925,1926,1927,1927,1926,35
20241120,135800,299805482,1926,1927,1927,1926,980
20241120,135700,297917494,1928,1928,1928,1928,0
20241120,135600,297917494,1928,1928,1928,1928,0
20241120,135500,297917494,1928,1926,1928,1926,803
20241120,135400,296369312,1927,1926,1927,1926,11
20241120,135300,296348125,1927,1927,1927,1927,1
20241120,135200,296346198,1926,1926,1926,1926,1
20241120,135100,296344272,1928,1926,1928,1926,4
20241120,135000,296336564,1926,1927,1927,1926,1447
20241120,134900,293548330,1928,1928,1928,1928,22
20241120,134800,293505914,1928,1928,1928,1928,0
20241120,134700,293505914,1928,1928,1928,1928,0
20241120,134600,293505914,1928,1928,1928,1928,0
20241120,134500,293505914,1928,1927,1928,1927,290
20241120,134400,292947083,1927,1927,1927,1927,2907
20241120,134300,287345294,1929,1929,1929,1929,0
20241120,134200,287345294,1929,1929,1929,1929,0
20241120,134100,287345294,1929,1929,1929,1929,0
20241120,134000,287345294,1929,1931,1931,1927,11149
20241120,133900,265844542,1932,1932,1932,1932,0
20241120,133800,265844542,1932,1932,1932,1932,6
20241120,133700,265832950,1933,1932,1933,1932,287
20241120,133600,265278180,1933,1933,1933,1933,0
20241120,133500,265278180,1933,1933,1933,1933,0
20241120,133400,265278180,1933,1933,1933,1933,0
20241120,133300,265278180,1933,1933,1933,1933,0
20241120,133200,265278180,1933,1933,1933,1933,0
20241120,133100,265278180,1933,1933,1933,1933,0
20241120,133000,265278180,1933,1933,1933,1933,0
20241120,132900,265278180,1933,1933,1933,1933,0
20241120,132800,265278180,1933,1933,1933,1933,0
20241120,132700,265278180,1933,1932,1933,1932,2
20241120,132600,265274315,1932,1932,1932,1932,2
20241120,132500,265270451,1933,1933,1933,1933,0
20241120,132400,265270451,1933,1933,1933,1933,0
20241120,132300,265270451,1933,1933,1933,1933,0
20241120,132200,265270451,1933,1933,1933,1933,9
20241120,132100,265253054,1933,1933,1933,1933,2
20241120,132000,265249188,1933,1933,1933,1933,1
20241120,131900,265247255,1933,1933,1933,1933,427
20241120,131800,264421864,1934,1934,1934,1934,0
20241120,131700,264421864,1934,1934,1934,1934,0
20241120,131600,264421864,1934,1933,1934,1933,3
20241120,131500,264416063,1932,1933,1933,1932,1000
20241120,131400,262484062,1934,1934,1934,1934,0
20241120,131300,262484062,1934,1934,1934,1934,0
20241120,131200,262484062,1934,1934,1934,1934,0
20241120,131100,262484062,1934,1934,1934,1934,500
20241120,131000,261517062,1934,1934,1934,1934,4
20241120,130900,261509326,1934,1933,1934,1933,11
20241120,130800,261488057,1934,1934,1934,1933,253
20241120,130700,260999005,1933,1933,1933,1933,1
20241120,130600,260997072,1934,1934,1934,1934,0
20241120,130500,260997072,1934,1934,1934,1934,0
20241120,130400,260997072,1934,1932,1934,1932,5
20241120,130300,260987405,1934,1934,1934,1934,0
20241120,130200,260987405,1934,1934,1934,1934,0
20241120,130100,260987405,1934,1932,1934,1932,15
20241120,130000,260958405,1935,1934,1935,1932,1529
20241120,125900,258001147,1934,1931,1934,1931,1868
20241120,125800,254391828,1931,1931,1931,1931,0
20241120,125700,254391828,1931,1931,1931,1931,361
20241120,125600,253694737,1931,1930,1931,1930,81
20241120,125500,253538406,1931,1931,1931,1931,1
20241120,125400,253536475,1930,1930,1930,1930,11
20241120,125300,253515245,1931,1931,1931,1931,0
20241120,125200,253515245,1931,1931,1931,1931,0
20241120,125100,253515245,1931,1931,1931,1931,0
20241120,125000,253515245,1931,1930,1931,1930,401
20241120,124900,252741314,1930,1930,1930,1930,379
20241120,124800,252009844,1930,1930,1930,1930,0
20241120,124700,252009844,1930,1930,1930,1930,1
20241120,124600,252007914,1929,1929,1929,1929,1
20241120,124500,252005985,1930,1929,1930,1929,3
20241120,124400,252000196,1930,1929,1930,1929,8
20241120,124300,251984758,1930,1928,1930,1928,19
20241120,124200,251948111,1927,1929,1929,1927,4151
20241120,124100,243944620,1930,1930,1930,1930,1
20241120,124000,243942690,1930,1930,1930,1930,0
20241120,123900,243942690,1930,1930,1930,1930,0
20241120,123800,243942690,1930,1930,1930,1930,0
20241120,123700,243942690,1930,1929,1930,1929,2001
20241120,123600,240082760,1930,1930,1930,1930,355
20241120,123500,239397610,1931,1931,1931,1931,0
20241120,123400,239397610,1931,1931,1931,1931,0
20241120,123300,239397610,1931,1931,1931,1931,407
20241120,123200,238611693,1931,1931,1931,1931,500
20241120,123100,237646193,1931,1931,1931,1931,0
20241120,123000,237646193,1931,1931,1931,1931,0
20241120,122900,237646193,1931,1931,1931,1931,0
20241120,122800,237646193,1931,1931,1931,1931,0
20241120,122700,237646193,1931,1931,1931,1931,103
20241120,122600,237447300,1931,1931,1931,1931,303
20241120,122500,236862207,1931,1931,1931,1931,2
20241120,122400,236858345,1931,1931,1931,1931,1
20241120,122300,236856414,1931,1931,1931,1931,637
20241120,122200,235626367,1931,1931,1931,1931,100
20241120,122100,235433267,1931,1931,1931,1931,100
20241120,122000,235240167,1931,1931,1931,1931,0
20241120,121900,235240167,1931,1931,1931,1931,0
20241120,121800,235240167,1931,1931,1931,1931,0
20241120,121700,235240167,1931,1931,1931,1931,0
20241120,121600,235240167,1931,1931,1931,1931,0
20241120,121500,235240167,1931,1930,1931,1930,200
20241120,121400,234853968,1931,1931,1931,1931,0
20241120,121300,234853968,1931,1931,1931,1931,0
20241120,121200,234853968,1931,1930,1931,1930,40
20241120,121100,234776766,1929,1929,1929,1929,0
20241120,121000,234776766,1929,1929,1929,1929,1
20241120,120900,234774837,1930,1929,1930,1929,42
20241120,120800,234693817,1929,1929,1929,1929,1
20241120,120700,234691888,1931,1931,1931,1931,0
20241120,120600,234691888,1931,1931,1931,1931,0
20241120,120500,234691888,1931,1929,1931,1929,1206
20241120,120400,232365506,1931,1931,1931,1931,0
20241120,120300,232365506,1931,1930,1931,1930,3
20241120,120200,232359714,1931,1931,1931,1931,0
20241120,120100,232359714,1931,1930,1931,1929,3897
20241120,120000,224838503,1929,1930,1930,1928,581
20241120,115900,223717188,1930,1930,1930,1930,1
20241120,115800,223715258,1929,1929,1929,1929,40
20241120,115700,223638098,1929,1929,1929,1929,0
20241120,115600,223638098,1929,1929,1929,1929,46
20241120,115500,223549364,1929,1929,1929,1929,28
20241120,115400,223495352,1930,1929,1930,1929,2
20241120,115300,223491493,1929,1929,1929,1929,0
20241120,115200,223491493,1929,1929,1929,1929,0
20241120,115100,223491493,1929,1929,1929,1929,1
20241120,115000,223489564,1930,1930,1930,1930,0
20241120,114900,223489564,1930,1929,1930,1929,2
20241120,114800,223485705,1930,1929,1930,1929,46
20241120,114700,223396926,1930,1930,1930,1930,0
20241120,114600,223396926,1930,1929,1930,1928,809
20241120,114500,221836760,1930,1930,1930,1930,0
20241120,114400,221836760,1930,1930,1930,1930,13
20241120,114300,221811670,1929,1929,1929,1929,12
20241120,114200,221788522,1929,1929,1929,1929,0
20241120,114100,221788522,1929,1929,1929,1929,10
20241120,114000,221769232,1929,1929,1929,1929,3
20241120,113900,221763445,1929,1929,1929,1929,0
20241120,113800,221763445,1929,1929,1929,1929,4
20241120,113700,221755729,1929,1929,1929,1929,4
20241120,113600,221748013,1928,1928,1928,1928,0
20241120,113500,221748013,1928,1928,1928,1928,40
20241120,113400,221670893,1930,1929,1930,1929,3
20241120,113300,221665105,1930,1930,1930,1930,0
20241120,113200,221665105,1930,1930,1930,1930,0
20241120,113100,221665105,1930,1930,1930,1930,0
20241120,113000,221665105,1930,1928,1930,1928,2
20241120,112900,221661247,1930,1930,1930,1930,0
20241120,112800,221661247,1930,1928,1930,1928,3
20241120,112700,221655459,1927,1927,1927,1927,1
20241120,112600,221653532,1929,1927,1929,1927,2
20241120,112500,221649676,1927,1927,1930,1927,102
20241120,112400,221452824,1928,1930,1930,1926,113
20241120,112300,221234773,1930,1926,1930,1926,526
20241120,112200,220219609,1926,1926,1926,1926,0
20241120,112100,220219609,1926,1927,1930,1926,127
20241120,112000,219974899,1927,1927,1927,1927,0
20241120,111900,219974899,1927,1927,1927,1927,0
20241120,111800,219974899,1927,1927,1927,1927,0
20241120,111700,219974899,1927,1927,1927,1927,6
20241120,111600,219963337,1926,1927,1927,1926,95
20241120,111500,219780366,1927,1927,1927,1927,0
20241120,111400,219780366,1927,1927,1927,1927,0
20241120,111300,219780366,1927,1927,1927,1927,15
20241120,111200,219751461,1927,1927,1927,1927,0
20241120,111100,219751461,1927,1927,1927,1927,182
20241120,111000,219400747,1930,1928,1930,1928,3
20241120,110900,219394959,1930,1929,1930,1927,188
20241120,110800,219032607,1929,1929,1929,1929,27
20241120,110700,218980524,1930,1930,1930,1930,0
20241120,110600,218980524,1930,1930,1930,1930,18
20241120,110500,218945784,1930,1930,1930,1930,1
20241120,110400,218943854,1929,1929,1929,1929,1
20241120,110300,218941925,1930,1929,1930,1929,15
20241120,110200,218912981,1930,1929,1930,1929,16
20241120,110100,218882107,1930,1928,1930,1928,1933
20241120,110000,215153347,1929,1928,1929,1928,42
20241120,105900,215072336,1929,1928,1929,1928,13
20241120,105800,215047265,1929,1929,1929,1928,1009
20241120,105700,213100908,1928,1928,1929,1928,5
20241120,105600,213091266,1929,1928,1929,1928,2116
20241120,105500,209009504,1929,1929,1929,1929,0
20241120,105400,209009504,1929,1928,1929,1928,12
20241120,105300,208986358,1929,1927,1929,1927,4827
20241120,105200,199681340,1927,1927,1927,1927,0
20241120,105100,199681340,1927,1927,1927,1927,0
20241120,105000,199681340,1927,1927,1927,1927,1
20241120,104900,199679413,1927,1927,1927,1927,10
20241120,104800,199660143,1928,1928,1928,1928,0
20241120,104700,199660143,1928,1927,1928,1927,4
20241120,104600,199652433,1928,1927,1928,1927,161
20241120,104500,199342184,1927,1927,1927,1927,10
20241120,104400,199322914,1928,1928,1928,1928,0
20241120,104300,199322914,1928,1926,1928,1925,305
20241120,104200,198735768,1928,1928,1928,1928,1
20241120,104100,198733840,1927,1926,1927,1926,89
20241120,104000,198562425,1926,1926,1926,1926,101
20241120,103900,198367899,1928,1927,1928,1927,21
20241120,103800,198327412,1928,1926,1928,1926,2
20241120,103700,198323558,1928,1926,1928,1926,12
20241120,103600,198300432,1926,1926,1926,1926,1
20241120,103500,198298506,1929,1928,1929,1928,350
20241120,103400,197623656,1929,1929,1929,1929,10
20241120,103300,197604366,1929,1929,1929,1929,0
20241120,103200,197604366,1929,1929,1929,1929,0
20241120,103100,197604366,1929,1925,1929,1925,401
20241120,103000,196832437,1921,1921,1921,1921,859
20241120,102900,195182298,1921,1919,1921,1919,22116
20241120,102800,152697841,1920,1919,1920,1919,3
20241120,102700,152692082,1920,1918,1920,1918,42
20241120,102600,152611524,1918,1917,1918,1917,1021
20241120,102500,150653247,1918,1917,1918,1917,84
20241120,102400,150492218,1917,1917,1917,1917,600
20241120,102300,149342018,1917,1917,1917,1917,11
20241120,102200,149320931,1917,1917,1917,1917,6
20241120,102100,149309429,1917,1917,1917,1917,0
20241120,102000,149309429,1917,1917,1917,1917,0
20241120,101900,149309429,1917,1917,1917,1917,1003
20241120,101800,147386678,1917,1917,1917,1916,16902
20241120,101700,114989791,1918,1918,1918,1918,211
20241120,101600,114585093,1918,1918,1918,1918,1
20241120,101500,114583175,1917,1920,1920,1917,6011
20241120,101400,103056739,1922,1922,1922,1922,0
20241120,101300,103056739,1922,1920,1922,1920,29
20241120,101200,103001057,1921,1921,1921,1921,349
20241120,101100,102330628,1921,1921,1921,1921,50
20241120,101000,102234578,1921,1921,1921,1921,0
20241120,100900,102234578,1921,1921,1921,1921,0
20241120,100800,102234578,1921,1921,1921,1920,1020
20241120,100700,100276151,1922,1922,1923,1922,264
20241120,100600,99768484,1922,1922,1922,1922,0
20241120,100500,99768484,1922,1922,1922,1922,0
20241120,100400,99768484,1922,1921,1923,1921,16
20241120,100300,99737726,1922,1921,1923,1921,4
20241120,100200,99730037,1922,1920,1923,1920,6
20241120,100100,99718509,1920,1922,1923,1920,34
20241120,100000,99653150,1920,1920,1924,1919,25
20241120,095900,99605130,1923,1921,1923,1921,301
20241120,095800,99026309,1920,1920,1920,1920,1
20241120,095700,99024389,1923,1925,1925,1923,1973
20241120,095600,95228330,1928,1928,1929,1925,2132
20241120,095500,91119764,1928,1924,1929,1921,18
20241120,095400,91085129,1921,1920,1929,1920,2463
20241120,095300,86356104,1920,1920,1920,1918,37
20241120,095200,86285069,1920,1917,1920,1916,291
20241120,095100,85727414,1918,1918,1918,1918,0
20241120,095000,85727414,1918,1918,1918,1918,1010
20241120,094900,83790234,1918,1917,1918,1916,2591
20241120,094800,78825843,1918,1918,1918,1918,0
20241120,094700,78825843,1918,1918,1918,1918,100
20241120,094600,78634043,1918,1918,1918,1918,1
20241120,094500,78632125,1916,1918,1918,1916,261
20241120,094400,78131950,1918,1918,1918,1916,43
20241120,094300,78049506,1915,1917,1920,1915,2118
20241120,094200,73993080,1918,1918,1918,1916,17
20241120,094100,73960484,1916,1919,1919,1914,6018
20241120,094000,62434612,1919,1919,1919,1919,1
20241120,093900,62432693,1918,1918,1918,1918,0
20241120,093800,62432693,1918,1918,1918,1918,841
20241120,093700,60819655,1920,1920,1920,1918,1013
20241120,093600,58874697,1921,1921,1921,1921,1
20241120,093500,58872776,1921,1918,1921,1918,5
20241120,093400,58863177,1921,1918,1921,1918,138
20241120,093300,58598349,1920,1918,1920,1918,4
20241120,093200,58590673,1921,1921,1921,1921,0
20241120,093100,58590673,1921,1918,1921,1916,592
20241120,093000,57453461,1920,1918,1921,1918,6927
20241120,092900,44167469,1919,1918,1919,1916,2761
20241120,092800,38874614,1918,1919,1919,1918,2136
20241120,092700,34776874,1921,1920,1921,1920,11
20241120,092600,34755753,1920,1920,1921,1919,1014
20241120,092500,32808864,1921,1919,1921,1919,1991
20241120,092400,28988133,1919,1919,1920,1919,1405
20241120,092300,26291937,1920,1920,1921,1920,15
20241120,092200,26263134,1921,1920,1921,1920,5
20241120,092100,26253531,1921,1922,1924,1920,2871
20241120,092000,20740925,1924,1922,1927,1922,10
20241120,091900,20721686,1927,1922,1930,1921,693
20241120,091800,19389484,1931,1922,1931,1922,252
20241120,091700,18905131,1920,1922,1923,1920,1751
20241120,091600,15542399,1924,1922,1927,1922,507
20241120,091500,14567930,1932,1922,1932,1922,58
20241120,091400,14456444,1932,1932,1932,1932,0
20241120,091300,14456444,1932,1932,1932,1932,0
20241120,091200,14456444,1932,1932,1932,1932,0
20241120,091100,14456444,1932,1932,1932,1932,1006
20241120,091000,12512852,1932,1932,1932,1932,0
20241120,090900,12512852,1932,1932,1932,1932,20
20241120,090800,12474212,1932,1931,1932,1930,76
20241120,090700,12327480,1932,1932,1932,1932,1
20241120,090600,12325548,1932,1930,1932,1930,13
20241120,090500,12300456,1932,1932,1932,1932,0
20241120,090400,12300456,1932,1927,1932,1927,187
20241120,090300,11940102,1918,1927,1932,1917,3092
20241120,090200,6001822,1933,1933,1934,1922,619
20241120,090100,4811368,1930,1935,1935,1930,7
20241120,090000,4797848,1934,1933,1935,1933,2481