KissMeData/131100/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201700,74447067,1971,1971,1971,1971,1403
20231115,201600,74447067,1971,1971,1971,1971,0
20231115,201500,74447067,1971,1971,1971,1971,0
20231115,201400,74447067,1971,1971,1971,1971,0
20231115,201300,74447067,1971,1971,1971,1971,0
20231115,201200,74447067,1971,1971,1971,1971,0
20231115,201100,74447067,1971,1971,1971,1971,0
20231115,201000,74447067,1971,1971,1971,1971,0
20231115,200900,74447067,1971,1971,1971,1971,0
20231115,200800,74447067,1971,1971,1971,1971,0
20231115,200700,74447067,1971,1971,1971,1971,0
20231115,200600,74447067,1971,1971,1971,1971,0
20231115,200500,74447067,1971,1971,1971,1971,0
20231115,200400,74447067,1971,1971,1971,1971,0
20231115,200300,74447067,1971,1971,1971,1971,0
20231115,200200,74447067,1971,1971,1971,1971,0
20231115,200100,74447067,1971,1971,1971,1971,0
20231115,200000,74447067,1971,1971,1971,1971,0
20231115,195900,74447067,1971,1971,1971,1971,0
20231115,195800,74447067,1971,1971,1971,1971,0
20231115,195700,74447067,1971,1971,1971,1971,0
20231115,195600,74447067,1971,1971,1971,1971,0
20231115,195500,74447067,1971,1971,1971,1971,0
20231115,195400,74447067,1971,1971,1971,1971,0
20231115,195300,74447067,1971,1971,1971,1971,0
20231115,195200,74447067,1971,1971,1971,1971,0
20231115,195100,74447067,1971,1971,1971,1971,0
20231115,195000,74447067,1971,1971,1971,1971,0
20231115,194900,74447067,1971,1971,1971,1971,0
20231115,194800,74447067,1971,1971,1971,1971,0
20231115,194700,74447067,1971,1971,1971,1971,1403
20231115,194600,74447067,1971,1971,1971,1971,0
20231115,194500,74447067,1971,1971,1971,1971,0
20231115,194400,74447067,1971,1971,1971,1971,0
20231115,194300,74447067,1971,1971,1971,1971,0
20231115,194200,74447067,1971,1971,1971,1971,0
20231115,194100,74447067,1971,1971,1971,1971,0
20231115,194000,74447067,1971,1971,1971,1971,0
20231115,193900,74447067,1971,1971,1971,1971,0
20231115,193800,74447067,1971,1971,1971,1971,0
20231115,193700,74447067,1971,1971,1971,1971,0
20231115,193600,74447067,1971,1971,1971,1971,0
20231115,193500,74447067,1971,1971,1971,1971,0
20231115,193400,74447067,1971,1971,1971,1971,0
20231115,193300,74447067,1971,1971,1971,1971,0
20231115,193200,74447067,1971,1971,1971,1971,0
20231115,193100,74447067,1971,1971,1971,1971,0
20231115,193000,74447067,1971,1971,1971,1971,0
20231115,192900,74447067,1971,1971,1971,1971,0
20231115,192800,74447067,1971,1971,1971,1971,0
20231115,192700,74447067,1971,1971,1971,1971,0
20231115,192600,74447067,1971,1971,1971,1971,0
20231115,192500,74447067,1971,1971,1971,1971,0
20231115,192400,74447067,1971,1971,1971,1971,0
20231115,192300,74447067,1971,1971,1971,1971,0
20231115,192200,74447067,1971,1971,1971,1971,0
20231115,192100,74447067,1971,1971,1971,1971,0
20231115,192000,74447067,1971,1971,1971,1971,0
20231115,191900,74447067,1971,1971,1971,1971,0
20231115,191800,74447067,1971,1971,1971,1971,0
20231115,191700,74447067,1971,1971,1971,1971,1403
20231115,191600,74447067,1971,1971,1971,1971,0
20231115,191500,74447067,1971,1971,1971,1971,0
20231115,191400,74447067,1971,1971,1971,1971,0
20231115,191300,74447067,1971,1971,1971,1971,0
20231115,191200,74447067,1971,1971,1971,1971,0
20231115,191100,74447067,1971,1971,1971,1971,0
20231115,191000,74447067,1971,1971,1971,1971,0
20231115,190900,74447067,1971,1971,1971,1971,0
20231115,190800,74447067,1971,1971,1971,1971,0
20231115,190700,74447067,1971,1971,1971,1971,0
20231115,190600,74447067,1971,1971,1971,1971,0
20231115,190500,74447067,1971,1971,1971,1971,0
20231115,190400,74447067,1971,1971,1971,1971,0
20231115,190300,74447067,1971,1971,1971,1971,0
20231115,190200,74447067,1971,1971,1971,1971,0
20231115,190100,74447067,1971,1971,1971,1971,0
20231115,190000,74447067,1971,1971,1971,1971,0
20231115,185900,74447067,1971,1971,1971,1971,0
20231115,185800,74447067,1971,1971,1971,1971,0
20231115,185700,74447067,1971,1971,1971,1971,0
20231115,185600,74447067,1971,1971,1971,1971,0
20231115,185500,74447067,1971,1971,1971,1971,0
20231115,185400,74447067,1971,1971,1971,1971,0
20231115,185300,74447067,1971,1971,1971,1971,0
20231115,185200,74447067,1971,1971,1971,1971,0
20231115,185100,74447067,1971,1971,1971,1971,0
20231115,185000,74447067,1971,1971,1971,1971,0
20231115,184900,74447067,1971,1971,1971,1971,0
20231115,184800,74447067,1971,1971,1971,1971,0
20231115,184700,74447067,1971,1971,1971,1971,1403
20231115,184600,74447067,1971,1971,1971,1971,0
20231115,184500,74447067,1971,1971,1971,1971,0
20231115,184400,74447067,1971,1971,1971,1971,0
20231115,184300,74447067,1971,1971,1971,1971,0
20231115,184200,74447067,1971,1971,1971,1971,0
20231115,184100,74447067,1971,1971,1971,1971,0
20231115,184000,74447067,1971,1971,1971,1971,0
20231115,183900,74447067,1971,1971,1971,1971,0
20231115,183800,74447067,1971,1971,1971,1971,0
20231115,183700,74447067,1971,1971,1971,1971,0
20231115,183600,74447067,1971,1971,1971,1971,0
20231115,183500,74447067,1971,1971,1971,1971,0
20231115,183400,74447067,1971,1971,1971,1971,0
20231115,183300,74447067,1971,1971,1971,1971,0
20231115,183200,74447067,1971,1971,1971,1971,0
20231115,183100,74447067,1971,1971,1971,1971,0
20231115,183000,74447067,1971,1971,1971,1971,0
20231115,182900,74447067,1971,1971,1971,1971,0
20231115,182800,74447067,1971,1971,1971,1971,0
20231115,182700,74447067,1971,1971,1971,1971,0
20231115,182600,74447067,1971,1971,1971,1971,0
20231115,182500,74447067,1971,1971,1971,1971,0
20231115,182400,74447067,1971,1971,1971,1971,0
20231115,182300,74447067,1971,1971,1971,1971,0
20231115,182200,74447067,1971,1971,1971,1971,0
20231115,182100,74447067,1971,1971,1971,1971,0
20231115,182000,74447067,1971,1971,1971,1971,0
20231115,181900,74447067,1971,1971,1971,1971,0
20231115,181800,74447067,1971,1971,1971,1971,0
20231115,181700,74447067,1971,1971,1971,1971,1403
20231115,181600,74447067,1971,1971,1971,1971,0
20231115,181500,74447067,1971,1971,1971,1971,0
20231115,181400,74447067,1971,1971,1971,1971,0
20231115,181300,74447067,1971,1971,1971,1971,0
20231115,181200,74447067,1971,1971,1971,1971,0
20231115,181100,74447067,1971,1971,1971,1971,0
20231115,181000,74447067,1971,1971,1971,1971,0
20231115,180900,74447067,1971,1971,1971,1971,0
20231115,180800,74447067,1971,1971,1971,1971,0
20231115,180700,74447067,1971,1971,1971,1971,0
20231115,180600,74447067,1971,1971,1971,1971,0
20231115,180500,74447067,1971,1971,1971,1971,0
20231115,180400,74447067,1971,1971,1971,1971,0
20231115,180300,74447067,1971,1971,1971,1971,0
20231115,180200,74447067,1971,1971,1971,1971,0
20231115,180100,74447067,1971,1971,1971,1971,0
20231115,180000,74447067,1971,1971,1971,1971,0
20231115,175900,74447067,1971,1971,1971,1971,0
20231115,175800,74447067,1971,1971,1971,1971,0
20231115,175700,74447067,1971,1971,1971,1971,0
20231115,175600,74447067,1971,1971,1971,1971,0
20231115,175500,74447067,1971,1971,1971,1971,0
20231115,175400,74447067,1971,1971,1971,1971,0
20231115,175300,74447067,1971,1971,1971,1971,0
20231115,175200,74447067,1971,1971,1971,1971,0
20231115,175100,74447067,1971,1971,1971,1971,0
20231115,175000,74447067,1971,1971,1971,1971,0
20231115,174900,74447067,1971,1971,1971,1971,0
20231115,174800,74447067,1971,1971,1971,1971,0
20231115,174700,74447067,1971,1971,1971,1971,1403
20231115,174600,74447067,1971,1971,1971,1971,0
20231115,174500,74447067,1971,1971,1971,1971,0
20231115,174400,74447067,1971,1971,1971,1971,0
20231115,174300,74447067,1971,1971,1971,1971,0
20231115,174200,74447067,1971,1971,1971,1971,0
20231115,174100,74447067,1971,1971,1971,1971,0
20231115,174000,74447067,1971,1971,1971,1971,0
20231115,173900,74447067,1971,1971,1971,1971,0
20231115,173800,74447067,1971,1971,1971,1971,0
20231115,173700,74447067,1971,1971,1971,1971,0
20231115,173600,74447067,1971,1971,1971,1971,0
20231115,173500,74447067,1971,1971,1971,1971,0
20231115,173400,74447067,1971,1971,1971,1971,0
20231115,173300,74447067,1971,1971,1971,1971,0
20231115,173200,74447067,1971,1971,1971,1971,0
20231115,173100,74447067,1971,1971,1971,1971,0
20231115,173000,74447067,1971,1971,1971,1971,0
20231115,172900,74447067,1971,1971,1971,1971,0
20231115,172800,74447067,1971,1971,1971,1971,0
20231115,172700,74447067,1971,1971,1971,1971,0
20231115,172600,74447067,1971,1971,1971,1971,0
20231115,172500,74447067,1971,1971,1971,1971,0
20231115,172400,74447067,1971,1971,1971,1971,0
20231115,172300,74447067,1971,1971,1971,1971,0
20231115,172200,74447067,1971,1971,1971,1971,0
20231115,172100,74447067,1971,1971,1971,1971,0
20231115,172000,74447067,1971,1971,1971,1971,0
20231115,171900,74447067,1971,1971,1971,1971,0
20231115,171800,74447067,1971,1971,1971,1971,0
20231115,171700,74447067,1971,1971,1971,1971,1403
20231115,171600,74447067,1971,1971,1971,1971,0
20231115,171500,74447067,1971,1971,1971,1971,0
20231115,171400,74447067,1971,1971,1971,1971,0
20231115,171300,74447067,1971,1971,1971,1971,0
20231115,171200,74447067,1971,1971,1971,1971,0
20231115,171100,74447067,1971,1971,1971,1971,0
20231115,171000,74447067,1971,1971,1971,1971,0
20231115,170900,74447067,1971,1971,1971,1971,0
20231115,170800,74447067,1971,1971,1971,1971,0
20231115,170700,74447067,1971,1971,1971,1971,0
20231115,170600,74447067,1971,1971,1971,1971,0
20231115,170500,74447067,1971,1971,1971,1971,0
20231115,170400,74447067,1971,1971,1971,1971,0
20231115,170300,74447067,1971,1971,1971,1971,0
20231115,170200,74447067,1971,1971,1971,1971,0
20231115,170100,74447067,1971,1971,1971,1971,0
20231115,170000,74447067,1971,1971,1971,1971,0
20231115,165900,74447067,1971,1971,1971,1971,0
20231115,165800,74447067,1971,1971,1971,1971,0
20231115,165700,74447067,1971,1971,1971,1971,0
20231115,165600,74447067,1971,1971,1971,1971,0
20231115,165500,74447067,1971,1971,1971,1971,0
20231115,165400,74447067,1971,1971,1971,1971,0
20231115,165300,74447067,1971,1971,1971,1971,0
20231115,165200,74447067,1971,1971,1971,1971,0
20231115,165100,74447067,1971,1971,1971,1971,0
20231115,165000,74447067,1971,1971,1971,1971,0
20231115,164900,74447067,1971,1971,1971,1971,0
20231115,164800,74447067,1971,1971,1971,1971,0
20231115,164700,74447067,1971,1971,1971,1971,1403
20231115,164600,74447067,1971,1971,1971,1971,0
20231115,164500,74447067,1971,1971,1971,1971,0
20231115,164400,74447067,1971,1971,1971,1971,0
20231115,164300,74447067,1971,1971,1971,1971,0
20231115,164200,74447067,1971,1971,1971,1971,0
20231115,164100,74447067,1971,1971,1971,1971,0
20231115,164000,74447067,1971,1971,1971,1971,0
20231115,163900,74447067,1971,1971,1971,1971,0
20231115,163800,74447067,1971,1971,1971,1971,0
20231115,163700,74447067,1971,1971,1971,1971,0
20231115,163600,74447067,1971,1971,1971,1971,0
20231115,163500,74447067,1971,1971,1971,1971,0
20231115,163400,74447067,1971,1971,1971,1971,0
20231115,163300,74447067,1971,1971,1971,1971,0
20231115,163200,74447067,1971,1971,1971,1971,0
20231115,163100,74447067,1971,1971,1971,1971,0
20231115,163000,74447067,1971,1971,1971,1971,0
20231115,162900,74447067,1971,1971,1971,1971,0
20231115,162800,74447067,1971,1971,1971,1971,0
20231115,162700,74447067,1971,1971,1971,1971,0
20231115,162600,74447067,1971,1971,1971,1971,0
20231115,162500,74447067,1971,1971,1971,1971,0
20231115,162400,74447067,1971,1971,1971,1971,0
20231115,162300,74447067,1971,1971,1971,1971,0
20231115,162200,74447067,1971,1971,1971,1971,0
20231115,162100,74447067,1971,1971,1971,1971,0
20231115,162000,74447067,1971,1971,1971,1971,0
20231115,161900,74447067,1971,1971,1971,1971,0
20231115,161800,74447067,1971,1971,1971,1971,0
20231115,161700,74447067,1971,1971,1971,1971,1403
20231115,161600,74447067,1971,1971,1971,1971,0
20231115,161500,74447067,1971,1971,1971,1971,0
20231115,161400,74447067,1971,1971,1971,1971,0
20231115,161300,74447067,1971,1971,1971,1971,0
20231115,161200,74447067,1971,1971,1971,1971,0
20231115,161100,74447067,1971,1971,1971,1971,0
20231115,161000,74447067,1971,1971,1971,1971,0
20231115,160900,74447067,1971,1971,1971,1971,0
20231115,160800,74447067,1971,1971,1971,1971,0
20231115,160700,74447067,1971,1971,1971,1971,0
20231115,160600,74447067,1971,1971,1971,1971,0
20231115,160500,74447067,1971,1971,1971,1971,0
20231115,160400,74447067,1971,1971,1971,1971,0
20231115,160300,74447067,1971,1971,1971,1971,0
20231115,160200,74447067,1971,1971,1971,1971,0
20231115,160100,74447067,1971,1971,1971,1971,0
20231115,160000,74447067,1971,1971,1971,1971,0
20231115,155900,74447067,1971,1971,1971,1971,0
20231115,155800,74447067,1971,1971,1971,1971,0
20231115,155700,74447067,1971,1971,1971,1971,0
20231115,155600,74447067,1971,1971,1971,1971,0
20231115,155500,74447067,1971,1971,1971,1971,0
20231115,155400,74447067,1971,1971,1971,1971,0
20231115,155300,74447067,1971,1971,1971,1971,0
20231115,155200,74447067,1971,1971,1971,1971,0
20231115,155100,74447067,1971,1971,1971,1971,0
20231115,155000,74447067,1971,1971,1971,1971,0
20231115,154900,74447067,1971,1971,1971,1971,0
20231115,154800,74447067,1971,1971,1971,1971,0
20231115,154700,74447067,1971,1971,1971,1971,1403
20231115,154600,74447067,1971,1971,1971,1971,0
20231115,154500,74447067,1971,1971,1971,1971,0
20231115,154400,74447067,1971,1971,1971,1971,0
20231115,154300,74447067,1971,1971,1971,1971,0
20231115,154200,74447067,1971,1971,1971,1971,0
20231115,154100,74447067,1971,1971,1971,1971,0
20231115,154000,74447067,1971,1971,1971,1971,0
20231115,153900,74447067,1971,1971,1971,1971,0
20231115,153800,74447067,1971,1971,1971,1971,0
20231115,153700,74447067,1971,1971,1971,1971,0
20231115,153600,74447067,1971,1971,1971,1971,0
20231115,153500,74447067,1971,1971,1971,1971,0
20231115,153400,74447067,1971,1971,1971,1971,0
20231115,153300,74447067,1971,1971,1971,1971,0
20231115,153200,74447067,1971,1971,1971,1971,0
20231115,153100,74447067,1971,1971,1971,1971,0
20231115,153000,74447067,1971,1971,1971,1971,1403
20231115,152900,71681754,1971,1971,1971,1971,0
20231115,152800,71681754,1971,1971,1971,1971,0
20231115,152700,71681754,1971,1971,1971,1971,0
20231115,152600,71681754,1971,1971,1971,1971,0
20231115,152500,71681754,1971,1971,1971,1971,0
20231115,152400,71681754,1971,1971,1971,1971,0
20231115,152300,71681754,1971,1971,1971,1971,0
20231115,152200,71681754,1971,1971,1971,1971,0
20231115,152100,71681754,1971,1971,1971,1971,0
20231115,152000,71681754,1971,1971,1971,1971,0
20231115,151900,71681754,1971,1965,1971,1965,903
20231115,151800,69902976,1966,1961,1966,1961,90
20231115,151700,69726408,1959,1949,1959,1949,3609
20231115,151600,62687060,1948,1948,1948,1948,3
20231115,151500,62681216,1950,1950,1950,1950,0
20231115,151400,62681216,1950,1950,1950,1950,0
20231115,151300,62681216,1950,1951,1951,1950,129
20231115,151200,62429658,1951,1952,1952,1951,46
20231115,151100,62339868,1952,1952,1952,1952,0
20231115,151000,62339868,1952,1953,1953,1952,37
20231115,150900,62267614,1953,1953,1953,1953,0
20231115,150800,62267614,1953,1954,1954,1953,419
20231115,150700,61448988,1956,1955,1956,1955,223
20231115,150600,61013022,1953,1954,1954,1953,140
20231115,150500,60739581,1953,1953,1953,1953,0
20231115,150400,60739581,1953,1955,1955,1953,14
20231115,150300,60712229,1951,1951,1951,1951,0
20231115,150200,60712229,1951,1951,1951,1951,0
20231115,150100,60712229,1951,1954,1954,1951,380
20231115,150000,59970560,1957,1957,1957,1957,0
20231115,145900,59970560,1957,1957,1957,1957,0
20231115,145800,59970560,1957,1957,1957,1957,0
20231115,145700,59970560,1957,1957,1957,1957,0
20231115,145600,59970560,1957,1957,1957,1957,1
20231115,145500,59968603,1957,1957,1957,1957,0
20231115,145400,59968603,1957,1957,1957,1957,0
20231115,145300,59968603,1957,1957,1957,1957,22
20231115,145200,59925549,1957,1957,1957,1957,11
20231115,145100,59904022,1955,1957,1957,1955,22
20231115,145000,59860984,1953,1954,1954,1953,426
20231115,144900,59028999,1953,1953,1953,1953,211
20231115,144800,58616916,1953,1954,1954,1953,164
20231115,144700,58296521,1953,1953,1953,1953,0
20231115,144600,58296521,1953,1953,1953,1953,0
20231115,144500,58296521,1953,1953,1953,1953,0
20231115,144400,58296521,1953,1952,1953,1951,228
20231115,144300,57851469,1951,1952,1952,1951,255
20231115,144200,57353749,1952,1953,1953,1951,708
20231115,144100,55971733,1950,1951,1951,1950,104
20231115,144000,55768833,1953,1953,1953,1953,0
20231115,143900,55768833,1953,1954,1954,1953,11
20231115,143800,55747348,1953,1951,1953,1950,23
20231115,143700,55702452,1954,1955,1955,1954,2
20231115,143600,55698543,1955,1955,1955,1955,358
20231115,143500,54998653,1954,1954,1954,1954,4
20231115,143400,54990837,1954,1953,1954,1953,8
20231115,143300,54975206,1954,1954,1954,1954,0
20231115,143200,54975206,1954,1954,1954,1954,0
20231115,143100,54975206,1954,1951,1954,1950,82
20231115,143000,54815301,1950,1949,1950,1949,208
20231115,142900,54409713,1949,1949,1949,1949,4
20231115,142800,54401917,1942,1950,1950,1942,46
20231115,142700,54312529,1950,1950,1950,1950,0
20231115,142600,54312529,1950,1950,1950,1950,0
20231115,142500,54312529,1950,1950,1950,1950,0
20231115,142400,54312529,1950,1950,1950,1950,0
20231115,142300,54312529,1950,1950,1950,1950,1
20231115,142200,54310579,1942,1940,1942,1940,48
20231115,142100,54217449,1940,1940,1940,1940,19
20231115,142000,54180589,1940,1938,1940,1938,157
20231115,141900,53876253,1938,1936,1938,1931,46
20231115,141800,53787194,1937,1937,1937,1937,0
20231115,141700,53787194,1937,1937,1937,1937,0
20231115,141600,53787194,1937,1937,1937,1937,0
20231115,141500,53787194,1937,1934,1937,1934,192
20231115,141400,53415506,1933,1933,1933,1933,0
20231115,141300,53415506,1933,1936,1936,1933,226
20231115,141200,52978000,1936,1936,1936,1936,0
20231115,141100,52978000,1936,1936,1936,1936,1
20231115,141000,52976064,1936,1936,1936,1936,3
20231115,140900,52970256,1930,1930,1930,1929,102
20231115,140800,52773398,1927,1927,1927,1927,0
20231115,140700,52773398,1927,1927,1927,1927,0
20231115,140600,52773398,1927,1927,1927,1927,0
20231115,140500,52773398,1927,1927,1927,1927,0
20231115,140400,52773398,1927,1927,1927,1927,0
20231115,140300,52773398,1927,1927,1927,1927,0
20231115,140200,52773398,1927,1928,1928,1927,190
20231115,140100,52407124,1930,1930,1930,1930,876
20231115,140000,50716444,1930,1930,1930,1930,0
20231115,135900,50716444,1930,1930,1930,1930,0
20231115,135800,50716444,1930,1930,1930,1930,0
20231115,135700,50716444,1930,1930,1930,1930,0
20231115,135600,50716444,1930,1930,1930,1930,0
20231115,135500,50716444,1930,1930,1930,1930,0
20231115,135400,50716444,1930,1930,1930,1930,0
20231115,135300,50716444,1930,1930,1930,1930,0
20231115,135200,50716444,1930,1930,1930,1930,0
20231115,135100,50716444,1930,1930,1930,1930,3
20231115,135000,50710654,1930,1930,1930,1930,0
20231115,134900,50710654,1930,1930,1930,1930,0
20231115,134800,50710654,1930,1930,1930,1930,23
20231115,134700,50666264,1930,1930,1930,1930,0
20231115,134600,50666264,1930,1930,1930,1930,0
20231115,134500,50666264,1930,1930,1930,1930,0
20231115,134400,50666264,1930,1930,1930,1930,0
20231115,134300,50666264,1930,1930,1930,1930,0
20231115,134200,50666264,1930,1930,1930,1930,0
20231115,134100,50666264,1930,1930,1930,1930,0
20231115,134000,50666264,1930,1930,1930,1930,0
20231115,133900,50666264,1930,1930,1930,1930,0
20231115,133800,50666264,1930,1930,1930,1930,0
20231115,133700,50666264,1930,1930,1930,1930,0
20231115,133600,50666264,1930,1930,1930,1930,0
20231115,133500,50666264,1930,1930,1930,1930,0
20231115,133400,50666264,1930,1930,1930,1930,0
20231115,133300,50666264,1930,1930,1930,1930,0
20231115,133200,50666264,1930,1930,1930,1930,0
20231115,133100,50666264,1930,1930,1930,1930,0
20231115,133000,50666264,1930,1930,1930,1930,4
20231115,132900,50658544,1930,1930,1930,1930,0
20231115,132800,50658544,1930,1930,1930,1930,0
20231115,132700,50658544,1930,1930,1930,1930,4
20231115,132600,50650824,1930,1930,1930,1930,4
20231115,132500,50643104,1930,1932,1932,1930,31
20231115,132400,50583248,1930,1930,1930,1930,0
20231115,132300,50583248,1930,1925,1930,1925,801
20231115,132200,49040469,1924,1920,1924,1920,1013
20231115,132100,47093186,1913,1913,1913,1913,0
20231115,132000,47093186,1913,1919,1919,1913,2000
20231115,131900,43267180,1919,1915,1919,1915,3
20231115,131800,43261429,1916,1916,1916,1916,0
20231115,131700,43261429,1916,1916,1916,1916,0
20231115,131600,43261429,1916,1916,1916,1916,389
20231115,131500,42516105,1916,1916,1916,1916,0
20231115,131400,42516105,1916,1916,1916,1916,4
20231115,131300,42508441,1913,1915,1915,1913,43
20231115,131200,42426141,1916,1916,1916,1916,42
20231115,131100,42345669,1916,1916,1916,1916,0
20231115,131000,42345669,1916,1916,1916,1916,0
20231115,130900,42345669,1916,1916,1916,1916,0
20231115,130800,42345669,1916,1916,1916,1916,0
20231115,130700,42345669,1916,1916,1916,1916,0
20231115,130600,42345669,1916,1916,1916,1916,0
20231115,130500,42345669,1916,1916,1916,1916,0
20231115,130400,42345669,1916,1916,1916,1916,0
20231115,130300,42345669,1916,1915,1916,1915,2
20231115,130200,42341838,1916,1916,1916,1916,0
20231115,130100,42341838,1916,1916,1916,1916,0
20231115,130000,42341838,1916,1916,1916,1916,0
20231115,125900,42341838,1916,1916,1916,1916,0
20231115,125800,42341838,1916,1916,1916,1916,0
20231115,125700,42341838,1916,1916,1916,1916,0
20231115,125600,42341838,1916,1916,1916,1916,0
20231115,125500,42341838,1916,1916,1916,1916,0
20231115,125400,42341838,1916,1916,1916,1916,0
20231115,125300,42341838,1916,1916,1916,1916,0
20231115,125200,42341838,1916,1916,1916,1916,0
20231115,125100,42341838,1916,1916,1916,1916,0
20231115,125000,42341838,1916,1916,1916,1916,0
20231115,124900,42341838,1916,1916,1916,1916,0
20231115,124800,42341838,1916,1916,1916,1916,0
20231115,124700,42341838,1916,1916,1916,1916,0
20231115,124600,42341838,1916,1916,1916,1916,0
20231115,124500,42341838,1916,1916,1916,1916,1
20231115,124400,42339922,1915,1915,1915,1915,0
20231115,124300,42339922,1915,1914,1915,1914,2
20231115,124200,42336093,1915,1915,1915,1915,0
20231115,124100,42336093,1915,1915,1915,1915,0
20231115,124000,42336093,1915,1915,1915,1915,0
20231115,123900,42336093,1915,1915,1918,1915,12
20231115,123800,42313086,1913,1913,1913,1913,0
20231115,123700,42313086,1913,1913,1913,1913,0
20231115,123600,42313086,1913,1913,1913,1913,2
20231115,123500,42309260,1913,1913,1913,1913,0
20231115,123400,42309260,1913,1915,1915,1913,22
20231115,123300,42267134,1918,1918,1918,1918,0
20231115,123200,42267134,1918,1918,1918,1918,3
20231115,123100,42261380,1917,1915,1917,1915,4
20231115,123000,42253716,1915,1918,1918,1915,84
20231115,122900,42092613,1920,1920,1920,1920,0
20231115,122800,42092613,1920,1920,1920,1920,0
20231115,122700,42092613,1920,1920,1920,1920,1
20231115,122600,42090693,1913,1913,1913,1913,0
20231115,122500,42090693,1913,1913,1913,1913,0
20231115,122400,42090693,1913,1914,1914,1913,46
20231115,122300,42002686,1914,1920,1920,1914,396
20231115,122200,41244226,1920,1920,1920,1920,2
20231115,122100,41240386,1921,1917,1923,1917,124
20231115,122000,41002207,1917,1921,1921,1916,198
20231115,121900,40622350,1923,1923,1923,1923,0
20231115,121800,40622350,1923,1923,1923,1923,0
20231115,121700,40622350,1923,1923,1923,1923,0
20231115,121600,40622350,1923,1923,1923,1923,0
20231115,121500,40622350,1923,1923,1923,1923,0
20231115,121400,40622350,1923,1923,1923,1923,0
20231115,121300,40622350,1923,1923,1923,1923,0
20231115,121200,40622350,1923,1923,1923,1923,0
20231115,121100,40622350,1923,1923,1923,1923,0
20231115,121000,40622350,1923,1923,1923,1923,0
20231115,120900,40622350,1923,1923,1923,1923,22
20231115,120800,40580044,1919,1919,1919,1919,0
20231115,120700,40580044,1919,1919,1919,1919,0
20231115,120600,40580044,1919,1919,1919,1919,0
20231115,120500,40580044,1919,1919,1919,1919,0
20231115,120400,40580044,1919,1923,1923,1919,600
20231115,120300,39427879,1924,1924,1924,1924,0
20231115,120200,39427879,1924,1924,1924,1924,0
20231115,120100,39427879,1924,1924,1924,1924,0
20231115,120000,39427879,1924,1924,1924,1924,0
20231115,115900,39427879,1924,1924,1924,1924,0
20231115,115800,39427879,1924,1924,1924,1924,0
20231115,115700,39427879,1924,1924,1924,1924,2
20231115,115600,39424031,1921,1921,1921,1921,0
20231115,115500,39424031,1921,1921,1921,1921,0
20231115,115400,39424031,1921,1924,1924,1921,50
20231115,115300,39327948,1924,1924,1924,1924,17
20231115,115200,39295240,1921,1921,1921,1921,19
20231115,115100,39258741,1922,1922,1922,1922,11
20231115,115000,39237599,1924,1924,1924,1924,0
20231115,114900,39237599,1924,1924,1924,1924,0
20231115,114800,39237599,1924,1924,1924,1924,0
20231115,114700,39237599,1924,1924,1924,1924,0
20231115,114600,39237599,1924,1924,1924,1924,0
20231115,114500,39237599,1924,1924,1924,1924,0
20231115,114400,39237599,1924,1924,1924,1924,0
20231115,114300,39237599,1924,1924,1924,1924,0
20231115,114200,39237599,1924,1924,1924,1924,0
20231115,114100,39237599,1924,1924,1924,1924,11
20231115,114000,39216435,1924,1924,1924,1924,0
20231115,113900,39216435,1924,1924,1924,1924,1
20231115,113800,39214511,1922,1922,1922,1922,7
20231115,113700,39201057,1924,1924,1924,1924,0
20231115,113600,39201057,1924,1924,1924,1924,10
20231115,113500,39181817,1924,1924,1924,1924,5
20231115,113400,39172197,1925,1925,1925,1925,0
20231115,113300,39172197,1925,1925,1925,1925,0
20231115,113200,39172197,1925,1925,1925,1925,0
20231115,113100,39172197,1925,1925,1925,1925,0
20231115,113000,39172197,1925,1925,1925,1925,0
20231115,112900,39172197,1925,1925,1925,1925,0
20231115,112800,39172197,1925,1925,1925,1925,0
20231115,112700,39172197,1925,1925,1925,1925,0
20231115,112600,39172197,1925,1925,1925,1925,5
20231115,112500,39162572,1925,1925,1925,1925,0
20231115,112400,39162572,1925,1925,1925,1925,0
20231115,112300,39162572,1925,1924,1925,1924,457
20231115,112200,38283301,1924,1924,1924,1924,6
20231115,112100,38271757,1925,1925,1925,1925,0
20231115,112000,38271757,1925,1925,1925,1925,0
20231115,111900,38271757,1925,1925,1925,1925,0
20231115,111800,38271757,1925,1925,1925,1925,5
20231115,111700,38262132,1925,1925,1925,1925,0
20231115,111600,38262132,1925,1925,1925,1925,0
20231115,111500,38262132,1925,1925,1925,1925,5
20231115,111400,38252507,1925,1925,1925,1925,20
20231115,111300,38214007,1924,1924,1924,1924,0
20231115,111200,38214007,1924,1924,1924,1924,2
20231115,111100,38210159,1921,1921,1921,1921,0
20231115,111000,38210159,1921,1921,1921,1921,0
20231115,110900,38210159,1921,1921,1921,1921,65
20231115,110800,38085294,1922,1923,1923,1922,110
20231115,110700,37873864,1925,1925,1925,1925,20
20231115,110600,37835364,1925,1925,1925,1925,0
20231115,110500,37835364,1925,1925,1925,1925,0
20231115,110400,37835364,1925,1925,1925,1925,0
20231115,110300,37835364,1925,1925,1925,1925,0
20231115,110200,37835364,1925,1925,1925,1925,0
20231115,110100,37835364,1925,1925,1925,1925,0
20231115,110000,37835364,1925,1925,1925,1925,0
20231115,105900,37835364,1925,1925,1925,1925,0
20231115,105800,37835364,1925,1925,1925,1925,0
20231115,105700,37835364,1925,1925,1925,1925,0
20231115,105600,37835364,1925,1925,1925,1925,0
20231115,105500,37835364,1925,1923,1925,1923,6
20231115,105400,37823816,1923,1923,1923,1923,10
20231115,105300,37804586,1924,1924,1924,1924,10
20231115,105200,37785346,1924,1923,1924,1923,155
20231115,105100,37487206,1922,1922,1922,1922,0
20231115,105000,37487206,1922,1922,1922,1922,0
20231115,104900,37487206,1922,1922,1922,1922,0
20231115,104800,37487206,1922,1922,1922,1922,0
20231115,104700,37487206,1922,1922,1922,1922,12
20231115,104600,37464142,1921,1921,1921,1921,0
20231115,104500,37464142,1921,1921,1921,1921,10
20231115,104400,37444932,1922,1922,1922,1922,0
20231115,104300,37444932,1922,1922,1922,1922,0
20231115,104200,37444932,1922,1922,1922,1922,78
20231115,104100,37295016,1921,1920,1921,1920,119
20231115,104000,37066472,1919,1919,1919,1919,0
20231115,103900,37066472,1919,1919,1919,1919,0
20231115,103800,37066472,1919,1918,1919,1918,92
20231115,103700,36889960,1911,1911,1911,1911,0
20231115,103600,36889960,1911,1911,1911,1911,0
20231115,103500,36889960,1911,1911,1911,1911,0
20231115,103400,36889960,1911,1911,1911,1911,0
20231115,103300,36889960,1911,1911,1911,1911,0
20231115,103200,36889960,1911,1911,1911,1911,0
20231115,103100,36889960,1911,1911,1911,1911,0
20231115,103000,36889960,1911,1911,1911,1911,0
20231115,102900,36889960,1911,1911,1911,1911,481
20231115,102800,35970769,1911,1911,1911,1911,8
20231115,102700,35955481,1911,1911,1911,1911,8
20231115,102600,35940193,1911,1910,1911,1910,554
20231115,102500,34882045,1910,1910,1910,1910,60
20231115,102400,34767445,1910,1910,1910,1909,25
20231115,102300,34719708,1910,1911,1911,1910,24
20231115,102200,34673860,1911,1910,1911,1910,319
20231115,102100,34064562,1911,1911,1911,1911,0
20231115,102000,34064562,1911,1911,1911,1911,8
20231115,101900,34049274,1911,1911,1911,1911,8
20231115,101800,34033986,1912,1912,1912,1912,8
20231115,101700,34018690,1910,1912,1912,1910,101
20231115,101600,33825764,1912,1912,1912,1912,685
20231115,101500,32516044,1912,1912,1912,1912,8
20231115,101400,32500748,1912,1912,1912,1912,0
20231115,101300,32500748,1912,1912,1912,1912,9
20231115,101200,32483540,1911,1912,1912,1911,88
20231115,101100,32315363,1912,1912,1912,1912,9
20231115,101000,32298155,1912,1912,1912,1912,237
20231115,100900,31845011,1912,1912,1912,1912,0
20231115,100800,31845011,1912,1912,1912,1912,0
20231115,100700,31845011,1912,1912,1912,1912,412
20231115,100600,31057267,1912,1912,1912,1912,0
20231115,100500,31057267,1912,1918,1918,1912,639
20231115,100400,29835100,1919,1919,1919,1919,0
20231115,100300,29835100,1919,1919,1919,1919,0
20231115,100200,29835100,1919,1919,1919,1918,15
20231115,100100,29806325,1918,1918,1918,1918,10
20231115,100000,29787145,1918,1918,1918,1918,0
20231115,095900,29787145,1918,1917,1918,1917,131
20231115,095800,29535917,1918,1918,1918,1917,305
20231115,095700,28950947,1917,1917,1918,1917,131
20231115,095600,28699809,1912,1912,1912,1912,1354
20231115,095500,26110961,1912,1912,1912,1912,0
20231115,095400,26110961,1912,1912,1912,1912,12
20231115,095300,26088017,1917,1917,1917,1917,0
20231115,095200,26088017,1917,1917,1917,1917,0
20231115,095100,26088017,1917,1916,1917,1915,348
20231115,095000,25421292,1916,1916,1916,1916,227
20231115,094900,24986360,1916,1915,1916,1915,272
20231115,094800,24465238,1913,1905,1916,1905,1611
20231115,094700,21387081,1905,1901,1905,1901,440
20231115,094600,20549761,1901,1899,1901,1899,731
20231115,094500,19160897,1899,1892,1899,1892,2927
20231115,094400,13612628,1892,1892,1892,1892,0
20231115,094300,13612628,1892,1892,1892,1892,0
20231115,094200,13612628,1892,1890,1892,1890,516
20231115,094100,12636673,1889,1889,1889,1889,21
20231115,094000,12597004,1889,1889,1889,1889,101
20231115,093900,12406215,1889,1889,1889,1889,0
20231115,093800,12406215,1889,1889,1889,1889,11
20231115,093700,12385436,1889,1889,1889,1889,11
20231115,093600,12364657,1889,1888,1889,1888,11
20231115,093500,12343887,1889,1888,1889,1888,114
20231115,093400,12128596,1888,1888,1888,1888,0
20231115,093300,12128596,1888,1887,1888,1887,20
20231115,093200,12090850,1887,1887,1887,1887,13
20231115,093100,12066319,1887,1885,1887,1885,382
20231115,093000,11345883,1885,1885,1885,1885,12
20231115,092900,11323263,1884,1884,1884,1884,5
20231115,092800,11313843,1884,1884,1884,1884,5
20231115,092700,11304423,1884,1884,1884,1884,90
20231115,092600,11134863,1885,1885,1885,1885,6
20231115,092500,11123553,1883,1883,1883,1883,0
20231115,092400,11123553,1883,1883,1883,1883,0
20231115,092300,11123553,1883,1880,1883,1880,82
20231115,092200,10969341,1870,1870,1870,1870,0
20231115,092100,10969341,1870,1887,1887,1870,369
20231115,092000,10277547,1893,1893,1893,1893,0
20231115,091900,10277547,1893,1893,1893,1893,0
20231115,091800,10277547,1893,1893,1893,1892,131
20231115,091700,10029582,1893,1893,1893,1893,134
20231115,091600,9775920,1894,1893,1894,1893,354
20231115,091500,9105448,1894,1893,1894,1893,44
20231115,091400,9022152,1895,1893,1895,1888,79
20231115,091300,8872735,1894,1894,1894,1894,5
20231115,091200,8863265,1894,1894,1894,1894,32
20231115,091100,8802657,1895,1895,1895,1888,615
20231115,091000,7637583,1898,1898,1898,1898,0
20231115,090900,7637583,1898,1898,1898,1898,0
20231115,090800,7637583,1898,1898,1898,1898,0
20231115,090700,7637583,1898,1898,1898,1898,0
20231115,090600,7637583,1898,1895,1898,1895,2649
20231115,090500,2609801,1897,1898,1898,1897,57
20231115,090400,2501642,1900,1900,1900,1900,0
20231115,090300,2501642,1900,1900,1900,1900,74
20231115,090200,2361042,1900,1900,1901,1900,88
20231115,090100,2193818,1905,1902,1905,1898,1011
20231115,090000,271843,1901,1901,1901,1901,143