KissMeData/131100/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201600,38131050,1905,1905,1905,1905,2151
20231113,201500,38131050,1905,1905,1905,1905,0
20231113,201400,38131050,1905,1905,1905,1905,0
20231113,201300,38131050,1905,1905,1905,1905,0
20231113,201200,38131050,1905,1905,1905,1905,0
20231113,201100,38131050,1905,1905,1905,1905,0
20231113,201000,38131050,1905,1905,1905,1905,0
20231113,200900,38131050,1905,1905,1905,1905,0
20231113,200800,38131050,1905,1905,1905,1905,0
20231113,200700,38131050,1905,1905,1905,1905,0
20231113,200600,38131050,1905,1905,1905,1905,0
20231113,200500,38131050,1905,1905,1905,1905,0
20231113,200400,38131050,1905,1905,1905,1905,0
20231113,200300,38131050,1905,1905,1905,1905,0
20231113,200200,38131050,1905,1905,1905,1905,0
20231113,200100,38131050,1905,1905,1905,1905,0
20231113,200000,38131050,1905,1905,1905,1905,0
20231113,195900,38131050,1905,1905,1905,1905,0
20231113,195800,38131050,1905,1905,1905,1905,0
20231113,195700,38131050,1905,1905,1905,1905,0
20231113,195600,38131050,1905,1905,1905,1905,0
20231113,195500,38131050,1905,1905,1905,1905,0
20231113,195400,38131050,1905,1905,1905,1905,0
20231113,195300,38131050,1905,1905,1905,1905,0
20231113,195200,38131050,1905,1905,1905,1905,0
20231113,195100,38131050,1905,1905,1905,1905,0
20231113,195000,38131050,1905,1905,1905,1905,0
20231113,194900,38131050,1905,1905,1905,1905,0
20231113,194800,38131050,1905,1905,1905,1905,0
20231113,194700,38131050,1905,1905,1905,1905,0
20231113,194600,38131050,1905,1905,1905,1905,2151
20231113,194500,38131050,1905,1905,1905,1905,0
20231113,194400,38131050,1905,1905,1905,1905,0
20231113,194300,38131050,1905,1905,1905,1905,0
20231113,194200,38131050,1905,1905,1905,1905,0
20231113,194100,38131050,1905,1905,1905,1905,0
20231113,194000,38131050,1905,1905,1905,1905,0
20231113,193900,38131050,1905,1905,1905,1905,0
20231113,193800,38131050,1905,1905,1905,1905,0
20231113,193700,38131050,1905,1905,1905,1905,0
20231113,193600,38131050,1905,1905,1905,1905,0
20231113,193500,38131050,1905,1905,1905,1905,0
20231113,193400,38131050,1905,1905,1905,1905,0
20231113,193300,38131050,1905,1905,1905,1905,0
20231113,193200,38131050,1905,1905,1905,1905,0
20231113,193100,38131050,1905,1905,1905,1905,0
20231113,193000,38131050,1905,1905,1905,1905,0
20231113,192900,38131050,1905,1905,1905,1905,0
20231113,192800,38131050,1905,1905,1905,1905,0
20231113,192700,38131050,1905,1905,1905,1905,0
20231113,192600,38131050,1905,1905,1905,1905,0
20231113,192500,38131050,1905,1905,1905,1905,0
20231113,192400,38131050,1905,1905,1905,1905,0
20231113,192300,38131050,1905,1905,1905,1905,0
20231113,192200,38131050,1905,1905,1905,1905,0
20231113,192100,38131050,1905,1905,1905,1905,0
20231113,192000,38131050,1905,1905,1905,1905,0
20231113,191900,38131050,1905,1905,1905,1905,0
20231113,191800,38131050,1905,1905,1905,1905,0
20231113,191700,38131050,1905,1905,1905,1905,0
20231113,191600,38131050,1905,1905,1905,1905,2151
20231113,191500,38131050,1905,1905,1905,1905,0
20231113,191400,38131050,1905,1905,1905,1905,0
20231113,191300,38131050,1905,1905,1905,1905,0
20231113,191200,38131050,1905,1905,1905,1905,0
20231113,191100,38131050,1905,1905,1905,1905,0
20231113,191000,38131050,1905,1905,1905,1905,0
20231113,190900,38131050,1905,1905,1905,1905,0
20231113,190800,38131050,1905,1905,1905,1905,0
20231113,190700,38131050,1905,1905,1905,1905,0
20231113,190600,38131050,1905,1905,1905,1905,0
20231113,190500,38131050,1905,1905,1905,1905,0
20231113,190400,38131050,1905,1905,1905,1905,0
20231113,190300,38131050,1905,1905,1905,1905,0
20231113,190200,38131050,1905,1905,1905,1905,0
20231113,190100,38131050,1905,1905,1905,1905,0
20231113,190000,38131050,1905,1905,1905,1905,0
20231113,185900,38131050,1905,1905,1905,1905,0
20231113,185800,38131050,1905,1905,1905,1905,0
20231113,185700,38131050,1905,1905,1905,1905,0
20231113,185600,38131050,1905,1905,1905,1905,0
20231113,185500,38131050,1905,1905,1905,1905,0
20231113,185400,38131050,1905,1905,1905,1905,0
20231113,185300,38131050,1905,1905,1905,1905,0
20231113,185200,38131050,1905,1905,1905,1905,0
20231113,185100,38131050,1905,1905,1905,1905,0
20231113,185000,38131050,1905,1905,1905,1905,0
20231113,184900,38131050,1905,1905,1905,1905,0
20231113,184800,38131050,1905,1905,1905,1905,0
20231113,184700,38131050,1905,1905,1905,1905,0
20231113,184600,38131050,1905,1905,1905,1905,2151
20231113,184500,38131050,1905,1905,1905,1905,0
20231113,184400,38131050,1905,1905,1905,1905,0
20231113,184300,38131050,1905,1905,1905,1905,0
20231113,184200,38131050,1905,1905,1905,1905,0
20231113,184100,38131050,1905,1905,1905,1905,0
20231113,184000,38131050,1905,1905,1905,1905,0
20231113,183900,38131050,1905,1905,1905,1905,0
20231113,183800,38131050,1905,1905,1905,1905,0
20231113,183700,38131050,1905,1905,1905,1905,0
20231113,183600,38131050,1905,1905,1905,1905,0
20231113,183500,38131050,1905,1905,1905,1905,0
20231113,183400,38131050,1905,1905,1905,1905,0
20231113,183300,38131050,1905,1905,1905,1905,0
20231113,183200,38131050,1905,1905,1905,1905,0
20231113,183100,38131050,1905,1905,1905,1905,0
20231113,183000,38131050,1905,1905,1905,1905,0
20231113,182900,38131050,1905,1905,1905,1905,0
20231113,182800,38131050,1905,1905,1905,1905,0
20231113,182700,38131050,1905,1905,1905,1905,0
20231113,182600,38131050,1905,1905,1905,1905,0
20231113,182500,38131050,1905,1905,1905,1905,0
20231113,182400,38131050,1905,1905,1905,1905,0
20231113,182300,38131050,1905,1905,1905,1905,0
20231113,182200,38131050,1905,1905,1905,1905,0
20231113,182100,38131050,1905,1905,1905,1905,0
20231113,182000,38131050,1905,1905,1905,1905,0
20231113,181900,38131050,1905,1905,1905,1905,0
20231113,181800,38131050,1905,1905,1905,1905,0
20231113,181700,38131050,1905,1905,1905,1905,0
20231113,181600,38131050,1905,1905,1905,1905,2151
20231113,181500,38131050,1905,1905,1905,1905,0
20231113,181400,38131050,1905,1905,1905,1905,0
20231113,181300,38131050,1905,1905,1905,1905,0
20231113,181200,38131050,1905,1905,1905,1905,0
20231113,181100,38131050,1905,1905,1905,1905,0
20231113,181000,38131050,1905,1905,1905,1905,0
20231113,180900,38131050,1905,1905,1905,1905,0
20231113,180800,38131050,1905,1905,1905,1905,0
20231113,180700,38131050,1905,1905,1905,1905,0
20231113,180600,38131050,1905,1905,1905,1905,0
20231113,180500,38131050,1905,1905,1905,1905,0
20231113,180400,38131050,1905,1905,1905,1905,0
20231113,180300,38131050,1905,1905,1905,1905,0
20231113,180200,38131050,1905,1905,1905,1905,0
20231113,180100,38131050,1905,1905,1905,1905,0
20231113,180000,38131050,1905,1905,1905,1905,0
20231113,175900,38131050,1905,1905,1905,1905,0
20231113,175800,38131050,1905,1905,1905,1905,0
20231113,175700,38131050,1905,1905,1905,1905,0
20231113,175600,38131050,1905,1905,1905,1905,0
20231113,175500,38131050,1905,1905,1905,1905,0
20231113,175400,38131050,1905,1905,1905,1905,0
20231113,175300,38131050,1905,1905,1905,1905,0
20231113,175200,38131050,1905,1905,1905,1905,0
20231113,175100,38131050,1905,1905,1905,1905,0
20231113,175000,38131050,1905,1905,1905,1905,0
20231113,174900,38131050,1905,1905,1905,1905,0
20231113,174800,38131050,1905,1905,1905,1905,0
20231113,174700,38131050,1905,1905,1905,1905,0
20231113,174600,38131050,1905,1905,1905,1905,2151
20231113,174500,38131050,1905,1905,1905,1905,0
20231113,174400,38131050,1905,1905,1905,1905,0
20231113,174300,38131050,1905,1905,1905,1905,0
20231113,174200,38131050,1905,1905,1905,1905,0
20231113,174100,38131050,1905,1905,1905,1905,0
20231113,174000,38131050,1905,1905,1905,1905,0
20231113,173900,38131050,1905,1905,1905,1905,0
20231113,173800,38131050,1905,1905,1905,1905,0
20231113,173700,38131050,1905,1905,1905,1905,0
20231113,173600,38131050,1905,1905,1905,1905,0
20231113,173500,38131050,1905,1905,1905,1905,0
20231113,173400,38131050,1905,1905,1905,1905,0
20231113,173300,38131050,1905,1905,1905,1905,0
20231113,173200,38131050,1905,1905,1905,1905,0
20231113,173100,38131050,1905,1905,1905,1905,0
20231113,173000,38131050,1905,1905,1905,1905,0
20231113,172900,38131050,1905,1905,1905,1905,0
20231113,172800,38131050,1905,1905,1905,1905,0
20231113,172700,38131050,1905,1905,1905,1905,0
20231113,172600,38131050,1905,1905,1905,1905,0
20231113,172500,38131050,1905,1905,1905,1905,0
20231113,172400,38131050,1905,1905,1905,1905,0
20231113,172300,38131050,1905,1905,1905,1905,0
20231113,172200,38131050,1905,1905,1905,1905,0
20231113,172100,38131050,1905,1905,1905,1905,0
20231113,172000,38131050,1905,1905,1905,1905,0
20231113,171900,38131050,1905,1905,1905,1905,0
20231113,171800,38131050,1905,1905,1905,1905,0
20231113,171700,38131050,1905,1905,1905,1905,0
20231113,171600,38131050,1905,1905,1905,1905,2151
20231113,171500,38131050,1905,1905,1905,1905,0
20231113,171400,38131050,1905,1905,1905,1905,0
20231113,171300,38131050,1905,1905,1905,1905,0
20231113,171200,38131050,1905,1905,1905,1905,0
20231113,171100,38131050,1905,1905,1905,1905,0
20231113,171000,38131050,1905,1905,1905,1905,0
20231113,170900,38131050,1905,1905,1905,1905,0
20231113,170800,38131050,1905,1905,1905,1905,0
20231113,170700,38131050,1905,1905,1905,1905,0
20231113,170600,38131050,1905,1905,1905,1905,0
20231113,170500,38131050,1905,1905,1905,1905,0
20231113,170400,38131050,1905,1905,1905,1905,0
20231113,170300,38131050,1905,1905,1905,1905,0
20231113,170200,38131050,1905,1905,1905,1905,0
20231113,170100,38131050,1905,1905,1905,1905,0
20231113,170000,38131050,1905,1905,1905,1905,0
20231113,165900,38131050,1905,1905,1905,1905,0
20231113,165800,38131050,1905,1905,1905,1905,0
20231113,165700,38131050,1905,1905,1905,1905,0
20231113,165600,38131050,1905,1905,1905,1905,0
20231113,165500,38131050,1905,1905,1905,1905,0
20231113,165400,38131050,1905,1905,1905,1905,0
20231113,165300,38131050,1905,1905,1905,1905,0
20231113,165200,38131050,1905,1905,1905,1905,0
20231113,165100,38131050,1905,1905,1905,1905,0
20231113,165000,38131050,1905,1905,1905,1905,0
20231113,164900,38131050,1905,1905,1905,1905,0
20231113,164800,38131050,1905,1905,1905,1905,0
20231113,164700,38131050,1905,1905,1905,1905,0
20231113,164600,38131050,1905,1905,1905,1905,2151
20231113,164500,38131050,1905,1905,1905,1905,0
20231113,164400,38131050,1905,1905,1905,1905,0
20231113,164300,38131050,1905,1905,1905,1905,0
20231113,164200,38131050,1905,1905,1905,1905,0
20231113,164100,38131050,1905,1905,1905,1905,0
20231113,164000,38131050,1905,1905,1905,1905,0
20231113,163900,38131050,1905,1905,1905,1905,0
20231113,163800,38131050,1905,1905,1905,1905,0
20231113,163700,38131050,1905,1905,1905,1905,0
20231113,163600,38131050,1905,1905,1905,1905,0
20231113,163500,38131050,1905,1905,1905,1905,0
20231113,163400,38131050,1905,1905,1905,1905,0
20231113,163300,38131050,1905,1905,1905,1905,0
20231113,163200,38131050,1905,1905,1905,1905,0
20231113,163100,38131050,1905,1905,1905,1905,0
20231113,163000,38131050,1905,1905,1905,1905,0
20231113,162900,38131050,1905,1905,1905,1905,0
20231113,162800,38131050,1905,1905,1905,1905,0
20231113,162700,38131050,1905,1905,1905,1905,0
20231113,162600,38131050,1905,1905,1905,1905,0
20231113,162500,38131050,1905,1905,1905,1905,0
20231113,162400,38131050,1905,1905,1905,1905,0
20231113,162300,38131050,1905,1905,1905,1905,0
20231113,162200,38131050,1905,1905,1905,1905,0
20231113,162100,38131050,1905,1905,1905,1905,0
20231113,162000,38131050,1905,1905,1905,1905,0
20231113,161900,38131050,1905,1905,1905,1905,0
20231113,161800,38131050,1905,1905,1905,1905,0
20231113,161700,38131050,1905,1905,1905,1905,0
20231113,161600,38131050,1905,1905,1905,1905,2151
20231113,161500,38131050,1905,1905,1905,1905,0
20231113,161400,38131050,1905,1905,1905,1905,0
20231113,161300,38131050,1905,1905,1905,1905,0
20231113,161200,38131050,1905,1905,1905,1905,0
20231113,161100,38131050,1905,1905,1905,1905,0
20231113,161000,38131050,1905,1905,1905,1905,0
20231113,160900,38131050,1905,1905,1905,1905,0
20231113,160800,38131050,1905,1905,1905,1905,0
20231113,160700,38131050,1905,1905,1905,1905,0
20231113,160600,38131050,1905,1905,1905,1905,0
20231113,160500,38131050,1905,1905,1905,1905,0
20231113,160400,38131050,1905,1905,1905,1905,0
20231113,160300,38131050,1905,1905,1905,1905,0
20231113,160200,38131050,1905,1905,1905,1905,0
20231113,160100,38131050,1905,1905,1905,1905,0
20231113,160000,38131050,1905,1905,1905,1905,0
20231113,155900,38131050,1905,1905,1905,1905,0
20231113,155800,38131050,1905,1905,1905,1905,0
20231113,155700,38131050,1905,1905,1905,1905,0
20231113,155600,38131050,1905,1905,1905,1905,0
20231113,155500,38131050,1905,1905,1905,1905,0
20231113,155400,38131050,1905,1905,1905,1905,0
20231113,155300,38131050,1905,1905,1905,1905,0
20231113,155200,38131050,1905,1905,1905,1905,0
20231113,155100,38131050,1905,1905,1905,1905,0
20231113,155000,38131050,1905,1905,1905,1905,0
20231113,154900,38131050,1905,1905,1905,1905,0
20231113,154800,38131050,1905,1905,1905,1905,0
20231113,154700,38131050,1905,1905,1905,1905,0
20231113,154600,38131050,1905,1905,1905,1905,2151
20231113,154500,38131050,1905,1905,1905,1905,0
20231113,154400,38131050,1905,1905,1905,1905,0
20231113,154300,38131050,1905,1905,1905,1905,0
20231113,154200,38131050,1905,1905,1905,1905,0
20231113,154100,38131050,1905,1905,1905,1905,0
20231113,154000,38131050,1905,1905,1905,1905,0
20231113,153900,38131050,1905,1905,1905,1905,0
20231113,153800,38131050,1905,1905,1905,1905,0
20231113,153700,38131050,1905,1905,1905,1905,0
20231113,153600,38131050,1905,1905,1905,1905,0
20231113,153500,38131050,1905,1905,1905,1905,0
20231113,153400,38131050,1905,1905,1905,1905,0
20231113,153300,38131050,1905,1905,1905,1905,0
20231113,153200,38131050,1905,1905,1905,1905,0
20231113,153100,38131050,1905,1905,1905,1905,0
20231113,153000,38131050,1905,1905,1905,1905,2151
20231113,152900,34033395,1974,1974,1974,1974,0
20231113,152800,34033395,1974,1974,1974,1974,0
20231113,152700,34033395,1974,1974,1974,1974,0
20231113,152600,34033395,1974,1974,1974,1974,0
20231113,152500,34033395,1974,1974,1974,1974,0
20231113,152400,34033395,1974,1974,1974,1974,0
20231113,152300,34033395,1974,1974,1974,1974,0
20231113,152200,34033395,1974,1974,1974,1974,0
20231113,152100,34033395,1974,1974,1974,1974,0
20231113,152000,34033395,1974,1974,1974,1974,0
20231113,151900,34033395,1974,1960,1974,1950,266
20231113,151800,33513281,1950,1944,1950,1944,945
20231113,151700,31671197,1923,1923,1923,1923,161
20231113,151600,31361594,1923,1923,1923,1923,539
20231113,151500,30325097,1921,1923,1923,1921,304
20231113,151400,29740513,1921,1920,1921,1920,17
20231113,151300,29707871,1907,1907,1907,1907,2
20231113,151200,29704057,1900,1900,1900,1900,188
20231113,151100,29346857,1900,1900,1900,1900,444
20231113,151000,28503257,1900,1900,1900,1900,623
20231113,150900,27319557,1900,1900,1900,1900,1244
20231113,150800,24955957,1900,1900,1900,1900,439
20231113,150700,24121857,1900,1900,1900,1900,437
20231113,150600,23291557,1900,1899,1900,1899,296
20231113,150500,22729158,1900,1900,1900,1895,40
20231113,150400,22653169,1900,1900,1900,1900,0
20231113,150300,22653169,1900,1900,1900,1900,0
20231113,150200,22653169,1900,1900,1900,1900,0
20231113,150100,22653169,1900,1900,1900,1900,110
20231113,150000,22444169,1900,1898,1900,1898,40
20231113,145900,22368219,1898,1899,1908,1898,40
20231113,145800,22292270,1900,1904,1908,1900,609
20231113,145700,21133460,1908,1910,1910,1904,322
20231113,145600,20519344,1910,1915,1915,1910,57
20231113,145500,20410410,1917,1920,1920,1917,13
20231113,145400,20385459,1921,1923,1923,1921,16
20231113,145300,20354707,1926,1929,1929,1910,628
20231113,145200,19149070,1930,1930,1930,1930,43
20231113,145100,19066080,1937,1938,1938,1930,1750
20231113,145000,15676747,1938,1938,1938,1938,29
20231113,144900,15620545,1938,1938,1938,1938,0
20231113,144800,15620545,1938,1938,1938,1938,0
20231113,144700,15620545,1938,1938,1938,1938,0
20231113,144600,15620545,1938,1938,1938,1938,0
20231113,144500,15620545,1938,1938,1938,1938,0
20231113,144400,15620545,1938,1938,1938,1938,0
20231113,144300,15620545,1938,1938,1938,1938,0
20231113,144200,15620545,1938,1938,1938,1938,0
20231113,144100,15620545,1938,1938,1938,1938,0
20231113,144000,15620545,1938,1939,1939,1938,10
20231113,143900,15601157,1942,1942,1942,1942,0
20231113,143800,15601157,1942,1942,1942,1942,13
20231113,143700,15575911,1942,1942,1942,1942,0
20231113,143600,15575911,1942,1942,1942,1942,0
20231113,143500,15575911,1942,1942,1942,1942,0
20231113,143400,15575911,1942,1942,1942,1942,0
20231113,143300,15575911,1942,1942,1942,1942,0
20231113,143200,15575911,1942,1942,1942,1942,7
20231113,143100,15562317,1942,1942,1942,1942,0
20231113,143000,15562317,1942,1942,1942,1942,0
20231113,142900,15562317,1942,1942,1942,1942,0
20231113,142800,15562317,1942,1942,1942,1942,0
20231113,142700,15562317,1942,1942,1942,1942,0
20231113,142600,15562317,1942,1941,1942,1941,10
20231113,142500,15542906,1941,1941,1941,1941,6
20231113,142400,15531260,1937,1937,1937,1937,0
20231113,142300,15531260,1937,1937,1937,1937,0
20231113,142200,15531260,1937,1937,1937,1937,0
20231113,142100,15531260,1937,1937,1937,1937,0
20231113,142000,15531260,1937,1937,1937,1937,0
20231113,141900,15531260,1937,1937,1937,1937,0
20231113,141800,15531260,1937,1937,1937,1937,0
20231113,141700,15531260,1937,1937,1937,1937,0
20231113,141600,15531260,1937,1937,1937,1937,0
20231113,141500,15531260,1937,1937,1937,1937,0
20231113,141400,15531260,1937,1937,1937,1937,7
20231113,141300,15517701,1937,1938,1938,1937,190
20231113,141200,15149571,1942,1942,1942,1942,0
20231113,141100,15149571,1942,1942,1942,1942,0
20231113,141000,15149571,1942,1940,1942,1940,28
20231113,140900,15095202,1937,1937,1937,1937,3
20231113,140800,15089391,1937,1937,1937,1937,3
20231113,140700,15083580,1942,1942,1942,1937,49
20231113,140600,14988437,1938,1938,1938,1938,0
20231113,140500,14988437,1938,1938,1938,1938,0
20231113,140400,14988437,1938,1938,1938,1938,0
20231113,140300,14988437,1938,1938,1938,1938,0
20231113,140200,14988437,1938,1938,1938,1938,0
20231113,140100,14988437,1938,1938,1938,1938,14
20231113,140000,14961305,1938,1938,1938,1938,0
20231113,135900,14961305,1938,1938,1938,1938,0
20231113,135800,14961305,1938,1938,1938,1938,1
20231113,135700,14959367,1938,1938,1938,1938,1
20231113,135600,14957429,1938,1940,1940,1938,17
20231113,135500,14924466,1940,1940,1940,1940,0
20231113,135400,14924466,1940,1940,1940,1940,0
20231113,135300,14924466,1940,1940,1940,1940,0
20231113,135200,14924466,1940,1940,1940,1940,1
20231113,135100,14922526,1940,1941,1941,1940,204
20231113,135000,14526573,1941,1941,1941,1941,1
20231113,134900,14524632,1941,1941,1941,1941,2
20231113,134800,14520750,1941,1941,1941,1941,42
20231113,134700,14439228,1942,1942,1942,1942,0
20231113,134600,14439228,1942,1942,1942,1942,0
20231113,134500,14439228,1942,1942,1942,1942,0
20231113,134400,14439228,1942,1942,1942,1942,0
20231113,134300,14439228,1942,1942,1942,1942,0
20231113,134200,14439228,1942,1942,1942,1942,10
20231113,134100,14419808,1942,1942,1942,1942,0
20231113,134000,14419808,1942,1942,1942,1942,0
20231113,133900,14419808,1942,1942,1942,1942,1
20231113,133800,14417866,1941,1941,1941,1941,0
20231113,133700,14417866,1941,1941,1941,1941,0
20231113,133600,14417866,1941,1941,1941,1941,0
20231113,133500,14417866,1941,1941,1941,1941,0
20231113,133400,14417866,1941,1941,1941,1941,0
20231113,133300,14417866,1941,1941,1941,1941,0
20231113,133200,14417866,1941,1941,1941,1941,0
20231113,133100,14417866,1941,1941,1941,1941,0
20231113,133000,14417866,1941,1941,1941,1941,0
20231113,132900,14417866,1941,1941,1941,1941,0
20231113,132800,14417866,1941,1941,1941,1941,0
20231113,132700,14417866,1941,1941,1941,1941,0
20231113,132600,14417866,1941,1941,1941,1941,0
20231113,132500,14417866,1941,1941,1941,1941,8
20231113,132400,14402338,1941,1941,1941,1941,12
20231113,132300,14379046,1942,1941,1942,1941,118
20231113,132200,14149901,1942,1942,1942,1942,55
20231113,132100,14043091,1942,1942,1942,1942,3
20231113,132000,14037265,1941,1941,1941,1941,0
20231113,131900,14037265,1941,1941,1941,1941,0
20231113,131800,14037265,1941,1941,1941,1941,0
20231113,131700,14037265,1941,1941,1941,1941,0
20231113,131600,14037265,1941,1941,1941,1941,0
20231113,131500,14037265,1941,1941,1941,1941,1
20231113,131400,14035324,1942,1942,1942,1942,12
20231113,131300,14012020,1941,1942,1942,1941,46
20231113,131200,13922695,1942,1943,1943,1942,10
20231113,131100,13903274,1943,1943,1943,1943,27
20231113,131000,13850813,1943,1945,1945,1943,253
20231113,130900,13358855,1945,1945,1945,1945,3
20231113,130800,13353020,1950,1947,1950,1947,50
20231113,130700,13255625,1947,1947,1947,1947,0
20231113,130600,13255625,1947,1947,1947,1947,0
20231113,130500,13255625,1947,1947,1947,1947,0
20231113,130400,13255625,1947,1947,1947,1947,0
20231113,130300,13255625,1947,1947,1947,1947,0
20231113,130200,13255625,1947,1947,1947,1947,0
20231113,130100,13255625,1947,1947,1947,1947,0
20231113,130000,13255625,1947,1947,1947,1947,0
20231113,125900,13255625,1947,1947,1947,1947,1
20231113,125800,13253678,1945,1945,1945,1945,0
20231113,125700,13253678,1945,1945,1945,1945,0
20231113,125600,13253678,1945,1945,1945,1945,0
20231113,125500,13253678,1945,1945,1945,1945,0
20231113,125400,13253678,1945,1945,1945,1945,0
20231113,125300,13253678,1945,1945,1945,1945,0
20231113,125200,13253678,1945,1946,1946,1945,4
20231113,125100,13245896,1946,1946,1946,1946,0
20231113,125000,13245896,1946,1946,1946,1946,0
20231113,124900,13245896,1946,1946,1946,1946,0
20231113,124800,13245896,1946,1946,1946,1946,2
20231113,124700,13242004,1946,1946,1946,1946,2
20231113,124600,13238112,1946,1945,1946,1944,32
20231113,124500,13175851,1945,1945,1945,1945,0
20231113,124400,13175851,1945,1945,1945,1945,0
20231113,124300,13175851,1945,1945,1945,1945,1
20231113,124200,13173906,1945,1945,1945,1945,1
20231113,124100,13171961,1945,1944,1945,1944,23
20231113,124000,13127241,1943,1943,1943,1943,0
20231113,123900,13127241,1943,1943,1943,1943,1
20231113,123800,13125298,1943,1943,1943,1943,1
20231113,123700,13123355,1943,1943,1943,1943,16
20231113,123600,13092267,1942,1942,1942,1942,0
20231113,123500,13092267,1942,1942,1942,1942,2
20231113,123400,13088383,1942,1942,1942,1942,0
20231113,123300,13088383,1942,1942,1942,1942,0
20231113,123200,13088383,1942,1942,1942,1942,0
20231113,123100,13088383,1942,1942,1942,1942,4
20231113,123000,13080615,1942,1942,1942,1942,6
20231113,122900,13068963,1943,1940,1943,1940,41
20231113,122800,12989342,1941,1939,1941,1939,20
20231113,122700,12950525,1941,1941,1941,1941,7
20231113,122600,12936938,1941,1937,1941,1937,21
20231113,122500,12896240,1936,1936,1936,1936,0
20231113,122400,12896240,1936,1936,1936,1936,16
20231113,122300,12865264,1936,1937,1937,1934,212
20231113,122200,12454750,1937,1937,1937,1937,54
20231113,122100,12350152,1937,1937,1937,1937,0
20231113,122000,12350152,1937,1937,1937,1937,0
20231113,121900,12350152,1937,1937,1937,1937,0
20231113,121800,12350152,1937,1937,1937,1937,1
20231113,121700,12348215,1934,1934,1934,1934,6
20231113,121600,12336611,1934,1934,1938,1934,8
20231113,121500,12321119,1939,1937,1939,1935,88
20231113,121400,12150748,1942,1942,1942,1942,0
20231113,121300,12150748,1942,1942,1942,1942,0
20231113,121200,12150748,1942,1942,1942,1942,0
20231113,121100,12150748,1942,1942,1942,1942,0
20231113,121000,12150748,1942,1940,1942,1940,26
20231113,120900,12100281,1937,1937,1937,1937,0
20231113,120800,12100281,1937,1937,1937,1937,0
20231113,120700,12100281,1937,1937,1937,1937,0
20231113,120600,12100281,1937,1937,1937,1937,0
20231113,120500,12100281,1937,1937,1937,1937,0
20231113,120400,12100281,1937,1937,1937,1937,0
20231113,120300,12100281,1937,1937,1937,1937,9
20231113,120200,12082848,1937,1937,1937,1937,0
20231113,120100,12082848,1937,1937,1937,1937,0
20231113,120000,12082848,1937,1937,1937,1937,0
20231113,115900,12082848,1937,1937,1937,1937,8
20231113,115800,12067352,1945,1945,1945,1945,0
20231113,115700,12067352,1945,1946,1946,1944,132
20231113,115600,11810517,1946,1945,1946,1944,250
20231113,115500,11324058,1944,1942,1944,1942,51
20231113,115400,11224935,1943,1943,1943,1943,0
20231113,115300,11224935,1943,1943,1943,1943,0
20231113,115200,11224935,1943,1943,1943,1943,0
20231113,115100,11224935,1943,1943,1943,1943,0
20231113,115000,11224935,1943,1943,1943,1943,0
20231113,114900,11224935,1943,1943,1943,1943,0
20231113,114800,11224935,1943,1943,1943,1943,0
20231113,114700,11224935,1943,1943,1943,1943,0
20231113,114600,11224935,1943,1943,1943,1943,0
20231113,114500,11224935,1943,1943,1943,1943,0
20231113,114400,11224935,1943,1943,1943,1943,0
20231113,114300,11224935,1943,1943,1943,1943,0
20231113,114200,11224935,1943,1943,1943,1943,0
20231113,114100,11224935,1943,1943,1943,1943,0
20231113,114000,11224935,1943,1943,1943,1943,0
20231113,113900,11224935,1943,1943,1943,1943,0
20231113,113800,11224935,1943,1943,1943,1943,0
20231113,113700,11224935,1943,1943,1943,1943,0
20231113,113600,11224935,1943,1938,1943,1936,47
20231113,113500,11133835,1938,1938,1938,1938,1
20231113,113400,11131897,1944,1942,1945,1938,312
20231113,113300,10526193,1942,1942,1942,1942,0
20231113,113200,10526193,1942,1942,1942,1942,0
20231113,113100,10526193,1942,1942,1942,1942,0
20231113,113000,10526193,1942,1942,1942,1942,0
20231113,112900,10526193,1942,1942,1946,1942,25
20231113,112800,10477639,1941,1942,1947,1941,102
20231113,112700,10279548,1942,1942,1942,1942,32
20231113,112600,10217404,1948,1945,1948,1942,292
20231113,112500,9649496,1945,1945,1945,1945,0
20231113,112400,9649496,1945,1945,1945,1945,0
20231113,112300,9649496,1945,1945,1945,1945,0
20231113,112200,9649496,1945,1945,1945,1945,0
20231113,112100,9649496,1945,1945,1945,1945,0
20231113,112000,9649496,1945,1945,1945,1945,0
20231113,111900,9649496,1945,1945,1945,1945,0
20231113,111800,9649496,1945,1945,1945,1945,0
20231113,111700,9649496,1945,1945,1945,1945,0
20231113,111600,9649496,1945,1945,1945,1945,0
20231113,111500,9649496,1945,1945,1945,1945,6
20231113,111400,9637826,1949,1946,1949,1945,32
20231113,111300,9575547,1946,1947,1950,1946,36
20231113,111200,9505433,1949,1952,1952,1948,120
20231113,111100,9271464,1968,1968,1968,1968,0
20231113,111000,9271464,1968,1951,1968,1951,40
20231113,110900,9193040,1952,1952,1952,1952,2
20231113,110800,9189136,1964,1964,1964,1964,0
20231113,110700,9189136,1964,1964,1964,1964,0
20231113,110600,9189136,1964,1964,1964,1964,0
20231113,110500,9189136,1964,1964,1964,1964,1
20231113,110400,9187172,1966,1966,1966,1966,0
20231113,110300,9187172,1966,1966,1966,1966,0
20231113,110200,9187172,1966,1966,1966,1966,3
20231113,110100,9181274,1970,1970,1970,1970,0
20231113,110000,9181274,1970,1957,1970,1957,129
20231113,105900,8927898,1957,1957,1957,1957,0
20231113,105800,8927898,1957,1957,1957,1957,3
20231113,105700,8922027,1952,1952,1952,1952,0
20231113,105600,8922027,1952,1952,1952,1952,4
20231113,105500,8914219,1952,1959,1959,1952,179
20231113,105400,8564337,1956,1956,1956,1956,0
20231113,105300,8564337,1956,1956,1956,1956,0
20231113,105200,8564337,1956,1956,1956,1956,1
20231113,105100,8562381,1958,1956,1958,1956,5
20231113,105000,8552599,1956,1956,1963,1956,13
20231113,104900,8527154,1956,1956,1956,1955,35
20231113,104800,8458701,1956,1955,1956,1955,31
20231113,104700,8398095,1955,1956,1956,1955,69
20231113,104600,8263140,1956,1956,1956,1956,59
20231113,104500,8147736,1958,1960,1960,1956,130
20231113,104400,7893062,1963,1963,1963,1963,0
20231113,104300,7893062,1963,1963,1963,1963,5
20231113,104200,7883247,1960,1960,1960,1960,2
20231113,104100,7879327,1960,1960,1960,1960,7
20231113,104000,7865607,1960,1960,1960,1960,32
20231113,103900,7802887,1960,1960,1960,1960,6
20231113,103800,7791127,1960,1960,1960,1960,0
20231113,103700,7791127,1960,1960,1960,1960,0
20231113,103600,7791127,1960,1960,1960,1960,0
20231113,103500,7791127,1960,1960,1960,1960,2
20231113,103400,7787207,1960,1960,1960,1960,45
20231113,103300,7699007,1960,1960,1960,1960,0
20231113,103200,7699007,1960,1974,1974,1960,514
20231113,103100,6688156,1975,1975,1975,1975,0
20231113,103000,6688156,1975,1975,1975,1975,0
20231113,102900,6688156,1975,1975,1975,1975,6
20231113,102800,6676306,1975,1975,1975,1975,3
20231113,102700,6670381,1975,1976,1976,1975,22
20231113,102600,6626913,1977,1977,1977,1977,19
20231113,102500,6589350,1977,1977,1977,1977,12
20231113,102400,6565626,1979,1979,1979,1977,37
20231113,102300,6492435,1980,1982,1982,1980,58
20231113,102200,6377542,1983,1983,1983,1983,0
20231113,102100,6377542,1983,1983,1983,1983,0
20231113,102000,6377542,1983,1983,1983,1983,0
20231113,101900,6377542,1983,1983,1983,1983,0
20231113,101800,6377542,1983,1983,1983,1983,0
20231113,101700,6377542,1983,1983,1983,1983,0
20231113,101600,6377542,1983,1985,1985,1983,29
20231113,101500,6320020,1985,1985,1985,1985,0
20231113,101400,6320020,1985,1994,1994,1985,326
20231113,101300,5672212,1994,1992,1995,1992,13
20231113,101200,5646289,1989,1993,1993,1989,340
20231113,101100,4969189,1993,1993,1993,1993,2
20231113,101000,4965203,1993,1997,1997,1993,31
20231113,100900,4903312,1997,1997,1997,1997,10
20231113,100800,4883342,1997,1997,1997,1997,0
20231113,100700,4883342,1997,1997,1997,1997,0
20231113,100600,4883342,1997,1997,1997,1997,0
20231113,100500,4883342,1997,1997,1997,1997,0
20231113,100400,4883342,1997,1997,1997,1997,0
20231113,100300,4883342,1997,1997,1997,1997,0
20231113,100200,4883342,1997,1997,1997,1997,1
20231113,100100,4881345,1997,1997,1997,1997,2
20231113,100000,4877351,1998,1998,1998,1998,0
20231113,095900,4877351,1998,1998,1998,1998,0
20231113,095800,4877351,1998,1998,1998,1998,0
20231113,095700,4877351,1998,1998,1998,1998,0
20231113,095600,4877351,1998,1998,1998,1998,0
20231113,095500,4877351,1998,1998,1998,1998,0
20231113,095400,4877351,1998,1998,1998,1998,0
20231113,095300,4877351,1998,1998,1998,1998,0
20231113,095200,4877351,1998,1994,1998,1994,10
20231113,095100,4857407,1993,1993,1993,1993,5
20231113,095000,4847442,1992,1992,1992,1992,3
20231113,094900,4841466,1992,1992,1992,1992,5
20231113,094800,4831506,1992,1992,1992,1992,26
20231113,094700,4779714,1992,1993,1993,1992,34
20231113,094600,4711956,1993,1993,1993,1993,5
20231113,094500,4701991,1993,1993,1993,1993,0
20231113,094400,4701991,1993,1993,1993,1993,0
20231113,094300,4701991,1993,1993,1993,1993,0
20231113,094200,4701991,1993,1993,1993,1993,1
20231113,094100,4699998,1992,1992,1992,1992,0
20231113,094000,4699998,1992,1992,1992,1992,2
20231113,093900,4696014,1993,1993,1993,1993,0
20231113,093800,4696014,1993,1993,1993,1993,0
20231113,093700,4696014,1993,1993,1993,1993,2
20231113,093600,4692028,1992,1992,1992,1992,1
20231113,093500,4690036,1992,1992,1992,1992,3
20231113,093400,4684060,1992,1992,1992,1992,24
20231113,093300,4636252,1992,1992,1992,1992,0
20231113,093200,4636252,1992,1994,1994,1992,227
20231113,093100,4183670,1995,1995,1995,1995,0
20231113,093000,4183670,1995,1995,1995,1995,0
20231113,092900,4183670,1995,1995,1995,1995,0
20231113,092800,4183670,1995,1995,1995,1995,0
20231113,092700,4183670,1995,1995,1995,1995,250
20231113,092600,3684920,1994,1994,1994,1994,0
20231113,092500,3684920,1994,1994,1994,1994,0
20231113,092400,3684920,1994,1999,1999,1994,116
20231113,092300,3453319,1999,1999,1999,1999,29
20231113,092200,3395348,2020,2010,2020,2010,16
20231113,092100,3363133,1999,1999,1999,1999,0
20231113,092000,3363133,1999,2000,2020,1999,61
20231113,091900,3241010,2020,2020,2020,2020,0
20231113,091800,3241010,2020,2020,2020,2020,0
20231113,091700,3241010,2020,2020,2020,2020,0
20231113,091600,3241010,2020,2020,2020,2020,0
20231113,091500,3241010,2020,2010,2020,2010,150
20231113,091400,2938085,2000,2005,2005,2000,55
20231113,091300,2827990,2015,2010,2015,2010,50
20231113,091200,2727260,2020,2020,2020,2020,1
20231113,091100,2725240,2010,2020,2020,2010,33
20231113,091000,2658825,2020,2020,2020,2020,0
20231113,090900,2658825,2020,2020,2020,2020,0
20231113,090800,2658825,2020,2020,2020,2020,0
20231113,090700,2658825,2020,2020,2020,2020,0
20231113,090600,2658825,2020,2020,2020,2020,7
20231113,090500,2644685,2020,2020,2020,2020,0
20231113,090400,2644685,2020,2020,2020,2020,0
20231113,090300,2644685,2020,2040,2040,2020,92
20231113,090200,2458515,2045,2045,2045,2045,82
20231113,090100,2290825,2020,2030,2030,2020,300
20231113,090000,1684680,2020,2020,2020,2020,834