KissMeData/017900/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190300,150463252,1934,1934,1934,1934,767
20231102,190200,150463252,1934,1934,1934,1934,0
20231102,190100,150463252,1934,1934,1934,1934,0
20231102,190000,150463252,1934,1934,1934,1934,0
20231102,185900,150463252,1934,1934,1934,1934,0
20231102,185800,150463252,1934,1934,1934,1934,0
20231102,185700,150463252,1934,1934,1934,1934,0
20231102,185600,150463252,1934,1934,1934,1934,0
20231102,185500,150463252,1934,1934,1934,1934,0
20231102,185400,150463252,1934,1934,1934,1934,0
20231102,185300,150463252,1934,1934,1934,1934,0
20231102,185200,150463252,1934,1934,1934,1934,0
20231102,185100,150463252,1934,1934,1934,1934,0
20231102,185000,150463252,1934,1934,1934,1934,0
20231102,184900,150463252,1934,1934,1934,1934,0
20231102,184800,150463252,1934,1934,1934,1934,0
20231102,184700,150463252,1934,1934,1934,1934,0
20231102,184600,150463252,1934,1934,1934,1934,0
20231102,184500,150463252,1934,1934,1934,1934,0
20231102,184400,150463252,1934,1934,1934,1934,0
20231102,184300,150463252,1934,1934,1934,1934,0
20231102,184200,150463252,1934,1934,1934,1934,0
20231102,184100,150463252,1934,1934,1934,1934,0
20231102,184000,150463252,1934,1934,1934,1934,0
20231102,183900,150463252,1934,1934,1934,1934,0
20231102,183800,150463252,1934,1934,1934,1934,0
20231102,183700,150463252,1934,1934,1934,1934,0
20231102,183600,150463252,1934,1934,1934,1934,0
20231102,183500,150463252,1934,1934,1934,1934,0
20231102,183400,150463252,1934,1934,1934,1934,0
20231102,183300,150463252,1934,1934,1934,1934,767
20231102,183200,150463252,1934,1934,1934,1934,0
20231102,183100,150463252,1934,1934,1934,1934,0
20231102,183000,150463252,1934,1934,1934,1934,0
20231102,182900,150463252,1934,1934,1934,1934,0
20231102,182800,150463252,1934,1934,1934,1934,0
20231102,182700,150463252,1934,1934,1934,1934,0
20231102,182600,150463252,1934,1934,1934,1934,0
20231102,182500,150463252,1934,1934,1934,1934,0
20231102,182400,150463252,1934,1934,1934,1934,0
20231102,182300,150463252,1934,1934,1934,1934,0
20231102,182200,150463252,1934,1934,1934,1934,0
20231102,182100,150463252,1934,1934,1934,1934,0
20231102,182000,150463252,1934,1934,1934,1934,0
20231102,181900,150463252,1934,1934,1934,1934,0
20231102,181800,150463252,1934,1934,1934,1934,0
20231102,181700,150463252,1934,1934,1934,1934,0
20231102,181600,150463252,1934,1934,1934,1934,0
20231102,181500,150463252,1934,1934,1934,1934,0
20231102,181400,150463252,1934,1934,1934,1934,0
20231102,181300,150463252,1934,1934,1934,1934,0
20231102,181200,150463252,1934,1934,1934,1934,0
20231102,181100,150463252,1934,1934,1934,1934,0
20231102,181000,150463252,1934,1934,1934,1934,0
20231102,180900,150463252,1934,1934,1934,1934,0
20231102,180800,150463252,1934,1934,1934,1934,0
20231102,180700,150463252,1934,1934,1934,1934,0
20231102,180600,150463252,1934,1934,1934,1934,0
20231102,180500,150463252,1934,1934,1934,1934,0
20231102,180400,150463252,1934,1934,1934,1934,0
20231102,180300,150463252,1934,1934,1934,1934,767
20231102,180200,150463252,1934,1934,1934,1934,0
20231102,180100,150463252,1934,1934,1934,1934,0
20231102,180000,150463252,1934,1934,1934,1934,0
20231102,175900,150463252,1934,1934,1934,1934,0
20231102,175800,150463252,1934,1934,1934,1934,0
20231102,175700,150463252,1934,1934,1934,1934,0
20231102,175600,150463252,1934,1934,1934,1934,0
20231102,175500,150463252,1934,1934,1934,1934,0
20231102,175400,150463252,1934,1934,1934,1934,0
20231102,175300,150463252,1934,1934,1934,1934,0
20231102,175200,150463252,1934,1934,1934,1934,0
20231102,175100,150463252,1934,1934,1934,1934,0
20231102,175000,150463252,1934,1934,1934,1934,0
20231102,174900,150463252,1934,1934,1934,1934,0
20231102,174800,150463252,1934,1934,1934,1934,0
20231102,174700,150463252,1934,1934,1934,1934,0
20231102,174600,150463252,1934,1934,1934,1934,0
20231102,174500,150463252,1934,1934,1934,1934,0
20231102,174400,150463252,1934,1934,1934,1934,0
20231102,174300,150463252,1934,1934,1934,1934,0
20231102,174200,150463252,1934,1934,1934,1934,0
20231102,174100,150463252,1934,1934,1934,1934,0
20231102,174000,150463252,1934,1934,1934,1934,0
20231102,173900,150463252,1934,1934,1934,1934,0
20231102,173800,150463252,1934,1934,1934,1934,0
20231102,173700,150463252,1934,1934,1934,1934,0
20231102,173600,150463252,1934,1934,1934,1934,0
20231102,173500,150463252,1934,1934,1934,1934,0
20231102,173400,150463252,1934,1934,1934,1934,0
20231102,173300,150463252,1934,1934,1934,1934,767
20231102,173200,150463252,1934,1934,1934,1934,0
20231102,173100,150463252,1934,1934,1934,1934,0
20231102,173000,150463252,1934,1934,1934,1934,0
20231102,172900,150463252,1934,1934,1934,1934,0
20231102,172800,150463252,1934,1934,1934,1934,0
20231102,172700,150463252,1934,1934,1934,1934,0
20231102,172600,150463252,1934,1934,1934,1934,0
20231102,172500,150463252,1934,1934,1934,1934,0
20231102,172400,150463252,1934,1934,1934,1934,0
20231102,172300,150463252,1934,1934,1934,1934,0
20231102,172200,150463252,1934,1934,1934,1934,0
20231102,172100,150463252,1934,1934,1934,1934,0
20231102,172000,150463252,1934,1934,1934,1934,0
20231102,171900,150463252,1934,1934,1934,1934,0
20231102,171800,150463252,1934,1934,1934,1934,0
20231102,171700,150463252,1934,1934,1934,1934,0
20231102,171600,150463252,1934,1934,1934,1934,0
20231102,171500,150463252,1934,1934,1934,1934,0
20231102,171400,150463252,1934,1934,1934,1934,0
20231102,171300,150463252,1934,1934,1934,1934,0
20231102,171200,150463252,1934,1934,1934,1934,0
20231102,171100,150463252,1934,1934,1934,1934,0
20231102,171000,150463252,1934,1934,1934,1934,0
20231102,170900,150463252,1934,1934,1934,1934,0
20231102,170800,150463252,1934,1934,1934,1934,0
20231102,170700,150463252,1934,1934,1934,1934,0
20231102,170600,150463252,1934,1934,1934,1934,0
20231102,170500,150463252,1934,1934,1934,1934,0
20231102,170400,150463252,1934,1934,1934,1934,0
20231102,170300,150463252,1934,1934,1934,1934,767
20231102,170200,150463252,1934,1934,1934,1934,0
20231102,170100,150463252,1934,1934,1934,1934,0
20231102,170000,150463252,1934,1934,1934,1934,0
20231102,165900,150463252,1934,1934,1934,1934,0
20231102,165800,150463252,1934,1934,1934,1934,0
20231102,165700,150463252,1934,1934,1934,1934,0
20231102,165600,150463252,1934,1934,1934,1934,0
20231102,165500,150463252,1934,1934,1934,1934,0
20231102,165400,150463252,1934,1934,1934,1934,0
20231102,165300,150463252,1934,1934,1934,1934,0
20231102,165200,150463252,1934,1934,1934,1934,0
20231102,165100,150463252,1934,1934,1934,1934,0
20231102,165000,150463252,1934,1934,1934,1934,0
20231102,164900,150463252,1934,1934,1934,1934,0
20231102,164800,150463252,1934,1934,1934,1934,0
20231102,164700,150463252,1934,1934,1934,1934,0
20231102,164600,150463252,1934,1934,1934,1934,0
20231102,164500,150463252,1934,1934,1934,1934,0
20231102,164400,150463252,1934,1934,1934,1934,0
20231102,164300,150463252,1934,1934,1934,1934,0
20231102,164200,150463252,1934,1934,1934,1934,0
20231102,164100,150463252,1934,1934,1934,1934,0
20231102,164000,150463252,1934,1934,1934,1934,0
20231102,163900,150463252,1934,1934,1934,1934,0
20231102,163800,150463252,1934,1934,1934,1934,0
20231102,163700,150463252,1934,1934,1934,1934,0
20231102,163600,150463252,1934,1934,1934,1934,0
20231102,163500,150463252,1934,1934,1934,1934,0
20231102,163400,150463252,1934,1934,1934,1934,0
20231102,163300,150463252,1934,1934,1934,1934,767
20231102,163200,150463252,1934,1934,1934,1934,0
20231102,163100,150463252,1934,1934,1934,1934,0
20231102,163000,150463252,1934,1934,1934,1934,0
20231102,162900,150463252,1934,1934,1934,1934,0
20231102,162800,150463252,1934,1934,1934,1934,0
20231102,162700,150463252,1934,1934,1934,1934,0
20231102,162600,150463252,1934,1934,1934,1934,0
20231102,162500,150463252,1934,1934,1934,1934,0
20231102,162400,150463252,1934,1934,1934,1934,0
20231102,162300,150463252,1934,1934,1934,1934,0
20231102,162200,150463252,1934,1934,1934,1934,0
20231102,162100,150463252,1934,1934,1934,1934,0
20231102,162000,150463252,1934,1934,1934,1934,0
20231102,161900,150463252,1934,1934,1934,1934,0
20231102,161800,150463252,1934,1934,1934,1934,0
20231102,161700,150463252,1934,1934,1934,1934,0
20231102,161600,150463252,1934,1934,1934,1934,0
20231102,161500,150463252,1934,1934,1934,1934,0
20231102,161400,150463252,1934,1934,1934,1934,0
20231102,161300,150463252,1934,1934,1934,1934,0
20231102,161200,150463252,1934,1934,1934,1934,0
20231102,161100,150463252,1934,1934,1934,1934,0
20231102,161000,150463252,1934,1934,1934,1934,0
20231102,160900,150463252,1934,1934,1934,1934,0
20231102,160800,150463252,1934,1934,1934,1934,0
20231102,160700,150463252,1934,1934,1934,1934,0
20231102,160600,150463252,1934,1934,1934,1934,0
20231102,160500,150463252,1934,1934,1934,1934,0
20231102,160400,150463252,1934,1934,1934,1934,0
20231102,160300,150463252,1934,1934,1934,1934,767
20231102,160200,150463252,1934,1934,1934,1934,0
20231102,160100,150463252,1934,1934,1934,1934,0
20231102,160000,150463252,1934,1934,1934,1934,0
20231102,155900,150463252,1934,1934,1934,1934,0
20231102,155800,150463252,1934,1934,1934,1934,0
20231102,155700,150463252,1934,1934,1934,1934,0
20231102,155600,150463252,1934,1934,1934,1934,0
20231102,155500,150463252,1934,1934,1934,1934,0
20231102,155400,150463252,1934,1934,1934,1934,0
20231102,155300,150463252,1934,1934,1934,1934,0
20231102,155200,150463252,1934,1934,1934,1934,0
20231102,155100,150463252,1934,1934,1934,1934,0
20231102,155000,150463252,1934,1934,1934,1934,0
20231102,154900,150463252,1934,1934,1934,1934,0
20231102,154800,150463252,1934,1934,1934,1934,0
20231102,154700,150463252,1934,1934,1934,1934,0
20231102,154600,150463252,1934,1934,1934,1934,0
20231102,154500,150463252,1934,1934,1934,1934,0
20231102,154400,150463252,1934,1934,1934,1934,0
20231102,154300,150463252,1934,1934,1934,1934,0
20231102,154200,150463252,1934,1934,1934,1934,0
20231102,154100,150463252,1934,1934,1934,1934,0
20231102,154000,150463252,1934,1934,1934,1934,0
20231102,153900,150463252,1934,1934,1934,1934,0
20231102,153800,150463252,1934,1934,1934,1934,0
20231102,153700,150463252,1934,1934,1934,1934,0
20231102,153600,150463252,1934,1934,1934,1934,0
20231102,153500,150463252,1934,1934,1934,1934,0
20231102,153400,150463252,1934,1934,1934,1934,0
20231102,153300,150463252,1934,1934,1934,1934,767
20231102,153200,150463252,1934,1934,1934,1934,0
20231102,153100,150463252,1934,1934,1934,1934,0
20231102,153000,150463252,1934,1934,1934,1934,767
20231102,152900,148979874,1935,1935,1935,1935,0
20231102,152800,148979874,1935,1935,1935,1935,0
20231102,152700,148979874,1935,1935,1935,1935,0
20231102,152600,148979874,1935,1935,1935,1935,0
20231102,152500,148979874,1935,1935,1935,1935,0
20231102,152400,148979874,1935,1935,1935,1935,0
20231102,152300,148979874,1935,1935,1935,1935,0
20231102,152200,148979874,1935,1935,1935,1935,0
20231102,152100,148979874,1935,1935,1935,1935,0
20231102,152000,148979874,1935,1935,1935,1935,0
20231102,151900,148979874,1935,1934,1935,1934,652
20231102,151800,147718867,1934,1934,1934,1934,1
20231102,151700,147716933,1931,1932,1934,1931,302
20231102,151600,147133665,1934,1933,1934,1931,301
20231102,151500,146552245,1934,1934,1935,1934,22
20231102,151400,146509696,1934,1934,1934,1933,3
20231102,151300,146503895,1935,1935,1935,1935,0
20231102,151200,146503895,1935,1935,1935,1935,0
20231102,151100,146503895,1935,1935,1935,1935,0
20231102,151000,146503895,1935,1935,1935,1935,1
20231102,150900,146501960,1934,1934,1934,1934,73
20231102,150800,146360778,1934,1934,1934,1934,0
20231102,150700,146360778,1934,1934,1934,1934,0
20231102,150600,146360778,1934,1934,1934,1934,0
20231102,150500,146360778,1934,1934,1934,1934,0
20231102,150400,146360778,1934,1934,1934,1934,0
20231102,150300,146360778,1934,1934,1934,1934,0
20231102,150200,146360778,1934,1934,1934,1934,1
20231102,150100,146358844,1934,1934,1934,1934,0
20231102,150000,146358844,1934,1934,1934,1934,0
20231102,145900,146358844,1934,1934,1934,1934,0
20231102,145800,146358844,1934,1934,1934,1934,2
20231102,145700,146354976,1932,1932,1932,1932,0
20231102,145600,146354976,1932,1932,1932,1932,80
20231102,145500,146200416,1934,1934,1934,1934,51
20231102,145400,146101782,1935,1935,1935,1935,0
20231102,145300,146101782,1935,1935,1935,1935,0
20231102,145200,146101782,1935,1935,1935,1935,1
20231102,145100,146099847,1933,1933,1933,1933,0
20231102,145000,146099847,1933,1933,1933,1933,72
20231102,144900,145960671,1933,1933,1933,1933,0
20231102,144800,145960671,1933,1932,1933,1932,101
20231102,144700,145765538,1933,1933,1933,1933,0
20231102,144600,145765538,1933,1934,1934,1933,55
20231102,144500,145659218,1934,1934,1934,1934,8
20231102,144400,145643746,1933,1933,1933,1933,100
20231102,144300,145450446,1936,1936,1936,1936,0
20231102,144200,145450446,1936,1936,1936,1936,0
20231102,144100,145450446,1936,1936,1936,1936,0
20231102,144000,145450446,1936,1936,1936,1936,0
20231102,143900,145450446,1936,1936,1936,1936,0
20231102,143800,145450446,1936,1936,1936,1936,0
20231102,143700,145450446,1936,1936,1936,1936,7
20231102,143600,145436894,1936,1936,1936,1936,0
20231102,143500,145436894,1936,1936,1936,1936,0
20231102,143400,145436894,1936,1936,1936,1936,0
20231102,143300,145436894,1936,1936,1936,1936,0
20231102,143200,145436894,1936,1936,1936,1936,0
20231102,143100,145436894,1936,1936,1936,1936,0
20231102,143000,145436894,1936,1936,1936,1936,0
20231102,142900,145436894,1936,1936,1936,1936,0
20231102,142800,145436894,1936,1936,1936,1936,0
20231102,142700,145436894,1936,1936,1936,1936,1
20231102,142600,145434958,1936,1936,1936,1936,2
20231102,142500,145431086,1936,1936,1936,1936,1
20231102,142400,145429150,1937,1937,1937,1937,1
20231102,142300,145427213,1932,1932,1932,1932,19
20231102,142200,145390505,1932,1932,1932,1932,0
20231102,142100,145390505,1932,1932,1932,1932,0
20231102,142000,145390505,1932,1932,1932,1932,0
20231102,141900,145390505,1932,1932,1932,1932,1
20231102,141800,145388573,1938,1934,1938,1932,4
20231102,141700,145380836,1932,1931,1938,1931,16
20231102,141600,145349904,1931,1935,1936,1930,2549
20231102,141500,140424424,1936,1936,1936,1936,339
20231102,141400,139768120,1936,1936,1936,1936,0
20231102,141300,139768120,1936,1938,1938,1936,118
20231102,141200,139539513,1939,1938,1939,1937,136
20231102,141100,139275846,1939,1939,1939,1939,0
20231102,141000,139275846,1939,1939,1939,1939,5
20231102,140900,139266151,1938,1938,1938,1938,1
20231102,140800,139264213,1940,1940,1940,1940,23
20231102,140700,139219593,1941,1941,1941,1941,0
20231102,140600,139219593,1941,1941,1941,1941,0
20231102,140500,139219593,1941,1941,1941,1941,0
20231102,140400,139219593,1941,1941,1941,1941,1
20231102,140300,139217652,1938,1941,1941,1938,3
20231102,140200,139211832,1938,1938,1938,1938,0
20231102,140100,139211832,1938,1938,1938,1938,1
20231102,140000,139209894,1938,1938,1938,1938,0
20231102,135900,139209894,1938,1939,1939,1938,16
20231102,135800,139178871,1940,1940,1940,1940,0
20231102,135700,139178871,1940,1940,1940,1940,0
20231102,135600,139178871,1940,1940,1940,1940,0
20231102,135500,139178871,1940,1940,1940,1940,0
20231102,135400,139178871,1940,1940,1940,1940,3
20231102,135300,139173051,1940,1940,1940,1940,4
20231102,135200,139165291,1940,1939,1940,1939,9
20231102,135100,139147832,1939,1938,1944,1938,9490
20231102,135000,120738976,1937,1936,1937,1936,2358
20231102,134900,116171611,1936,1934,1936,1934,5026
20231102,134800,106445653,1933,1933,1933,1933,0
20231102,134700,106445653,1933,1932,1933,1932,1631
20231102,134600,103293343,1931,1931,1931,1931,0
20231102,134500,103293343,1931,1931,1931,1931,0
20231102,134400,103293343,1931,1931,1931,1931,0
20231102,134300,103293343,1931,1931,1931,1931,0
20231102,134200,103293343,1931,1931,1931,1931,0
20231102,134100,103293343,1931,1931,1933,1931,15
20231102,134000,103264354,1933,1931,1933,1931,1414
20231102,133900,100532292,1931,1931,1931,1931,0
20231102,133800,100532292,1931,1931,1931,1931,600
20231102,133700,99373692,1931,1931,1931,1931,0
20231102,133600,99373692,1931,1931,1931,1931,0
20231102,133500,99373692,1931,1933,1933,1931,97
20231102,133400,99186193,1933,1933,1933,1933,0
20231102,133300,99186193,1933,1933,1933,1933,0
20231102,133200,99186193,1933,1933,1933,1933,0
20231102,133100,99186193,1933,1933,1933,1933,11
20231102,133000,99164930,1933,1933,1933,1933,34
20231102,132900,99099208,1933,1933,1933,1933,0
20231102,132800,99099208,1933,1933,1933,1933,0
20231102,132700,99099208,1933,1933,1933,1933,6
20231102,132600,99087610,1931,1933,1933,1931,2
20231102,132500,99083746,1931,1931,1931,1931,0
20231102,132400,99083746,1931,1931,1931,1931,0
20231102,132300,99083746,1931,1931,1931,1931,0
20231102,132200,99083746,1931,1931,1931,1931,1
20231102,132100,99081815,1933,1933,1933,1933,0
20231102,132000,99081815,1933,1933,1933,1933,0
20231102,131900,99081815,1933,1933,1933,1933,470
20231102,131800,98173305,1931,1931,1931,1931,0
20231102,131700,98173305,1931,1931,1931,1931,0
20231102,131600,98173305,1931,1931,1931,1931,0
20231102,131500,98173305,1931,1931,1931,1931,0
20231102,131400,98173305,1931,1931,1931,1931,0
20231102,131300,98173305,1931,1931,1931,1931,0
20231102,131200,98173305,1931,1931,1931,1931,0
20231102,131100,98173305,1931,1931,1931,1931,0
20231102,131000,98173305,1931,1931,1931,1931,0
20231102,130900,98173305,1931,1931,1931,1931,0
20231102,130800,98173305,1931,1931,1931,1931,0
20231102,130700,98173305,1931,1931,1931,1931,0
20231102,130600,98173305,1931,1931,1931,1931,0
20231102,130500,98173305,1931,1932,1932,1930,6000
20231102,130400,86589287,1934,1934,1934,1934,232
20231102,130300,86140599,1934,1934,1934,1934,0
20231102,130200,86140599,1934,1934,1934,1934,0
20231102,130100,86140599,1934,1934,1934,1934,0
20231102,130000,86140599,1934,1934,1934,1934,0
20231102,125900,86140599,1934,1934,1934,1934,0
20231102,125800,86140599,1934,1934,1934,1934,0
20231102,125700,86140599,1934,1934,1934,1934,0
20231102,125600,86140599,1934,1934,1934,1934,0
20231102,125500,86140599,1934,1934,1934,1934,0
20231102,125400,86140599,1934,1934,1934,1934,0
20231102,125300,86140599,1934,1934,1934,1934,5
20231102,125200,86130929,1934,1934,1934,1934,53
20231102,125100,86028427,1934,1934,1934,1934,0
20231102,125000,86028427,1934,1934,1934,1934,7
20231102,124900,86014889,1934,1934,1934,1934,0
20231102,124800,86014889,1934,1934,1935,1934,1628
20231102,124700,82866193,1933,1933,1933,1933,1017
20231102,124600,80900332,1933,1933,1933,1933,0
20231102,124500,80900332,1933,1933,1933,1933,0
20231102,124400,80900332,1933,1933,1933,1933,0
20231102,124300,80900332,1933,1933,1933,1933,6
20231102,124200,80888734,1933,1933,1933,1933,0
20231102,124100,80888734,1933,1933,1933,1933,0
20231102,124000,80888734,1933,1933,1933,1933,0
20231102,123900,80888734,1933,1933,1933,1933,0
20231102,123800,80888734,1933,1933,1933,1933,0
20231102,123700,80888734,1933,1933,1933,1933,0
20231102,123600,80888734,1933,1933,1933,1933,0
20231102,123500,80888734,1933,1933,1933,1933,0
20231102,123400,80888734,1933,1933,1933,1933,0
20231102,123300,80888734,1933,1933,1933,1933,0
20231102,123200,80888734,1933,1933,1933,1933,0
20231102,123100,80888734,1933,1933,1933,1933,0
20231102,123000,80888734,1933,1933,1933,1933,0
20231102,122900,80888734,1933,1933,1933,1933,0
20231102,122800,80888734,1933,1933,1933,1933,10
20231102,122700,80869404,1933,1933,1933,1933,0
20231102,122600,80869404,1933,1933,1933,1933,51
20231102,122500,80770821,1932,1932,1932,1932,0
20231102,122400,80770821,1932,1932,1932,1932,0
20231102,122300,80770821,1932,1932,1932,1932,0
20231102,122200,80770821,1932,1932,1932,1932,0
20231102,122100,80770821,1932,1932,1932,1932,0
20231102,122000,80770821,1932,1932,1932,1932,0
20231102,121900,80770821,1932,1932,1932,1932,0
20231102,121800,80770821,1932,1932,1932,1932,1
20231102,121700,80768889,1933,1933,1933,1933,0
20231102,121600,80768889,1933,1933,1933,1933,0
20231102,121500,80768889,1933,1933,1933,1933,0
20231102,121400,80768889,1933,1933,1933,1933,50
20231102,121300,80672239,1933,1933,1933,1933,479
20231102,121200,79746332,1933,1932,1933,1932,704
20231102,121100,78385729,1932,1932,1932,1932,0
20231102,121000,78385729,1932,1932,1932,1932,0
20231102,120900,78385729,1932,1932,1932,1932,0
20231102,120800,78385729,1932,1932,1932,1932,0
20231102,120700,78385729,1932,1932,1932,1932,0
20231102,120600,78385729,1932,1932,1932,1932,0
20231102,120500,78385729,1932,1932,1932,1932,1
20231102,120400,78383797,1932,1932,1932,1932,0
20231102,120300,78383797,1932,1932,1932,1932,0
20231102,120200,78383797,1932,1932,1932,1932,0
20231102,120100,78383797,1932,1932,1932,1932,1
20231102,120000,78381865,1932,1932,1932,1932,0
20231102,115900,78381865,1932,1932,1932,1932,1
20231102,115800,78379933,1931,1931,1931,1931,1
20231102,115700,78378002,1932,1932,1932,1932,9
20231102,115600,78360614,1931,1931,1931,1931,0
20231102,115500,78360614,1931,1931,1931,1931,0
20231102,115400,78360614,1931,1931,1931,1931,232
20231102,115300,77912622,1931,1931,1931,1931,0
20231102,115200,77912622,1931,1931,1931,1931,1
20231102,115100,77910691,1931,1931,1931,1930,225
20231102,115000,77476221,1931,1931,1931,1931,1
20231102,114900,77474290,1930,1930,1930,1930,1
20231102,114800,77472360,1931,1930,1931,1930,2
20231102,114700,77468499,1930,1930,1930,1930,1
20231102,114600,77466569,1930,1930,1930,1930,0
20231102,114500,77466569,1930,1930,1930,1930,0
20231102,114400,77466569,1930,1930,1930,1930,0
20231102,114300,77466569,1930,1930,1930,1930,0
20231102,114200,77466569,1930,1930,1931,1930,188
20231102,114100,77103543,1931,1933,1933,1931,742
20231102,114000,75670739,1931,1931,1931,1931,0
20231102,113900,75670739,1931,1931,1931,1931,0
20231102,113800,75670739,1931,1931,1931,1931,0
20231102,113700,75670739,1931,1931,1931,1931,0
20231102,113600,75670739,1931,1932,1932,1931,2
20231102,113500,75666876,1931,1931,1931,1931,0
20231102,113400,75666876,1931,1931,1931,1931,0
20231102,113300,75666876,1931,1931,1931,1931,0
20231102,113200,75666876,1931,1932,1932,1931,50
20231102,113100,75570277,1932,1932,1932,1932,76
20231102,113000,75423445,1932,1932,1932,1932,138
20231102,112900,75156829,1932,1933,1933,1932,52
20231102,112800,75056315,1932,1932,1932,1932,0
20231102,112700,75056315,1932,1932,1932,1932,0
20231102,112600,75056315,1932,1932,1932,1932,0
20231102,112500,75056315,1932,1932,1932,1932,1
20231102,112400,75054383,1931,1931,1931,1931,0
20231102,112300,75054383,1931,1931,1931,1931,0
20231102,112200,75054383,1931,1931,1931,1931,0
20231102,112100,75054383,1931,1931,1931,1931,0
20231102,112000,75054383,1931,1931,1931,1931,0
20231102,111900,75054383,1931,1931,1931,1931,0
20231102,111800,75054383,1931,1931,1931,1931,0
20231102,111700,75054383,1931,1931,1931,1931,0
20231102,111600,75054383,1931,1931,1931,1931,1
20231102,111500,75052452,1934,1934,1934,1934,5
20231102,111400,75042782,1931,1931,1931,1931,0
20231102,111300,75042782,1931,1931,1931,1931,0
20231102,111200,75042782,1931,1935,1935,1931,2
20231102,111100,75038916,1931,1931,1931,1931,0
20231102,111000,75038916,1931,1931,1931,1931,0
20231102,110900,75038916,1931,1931,1931,1931,0
20231102,110800,75038916,1931,1934,1934,1931,845
20231102,110700,73404689,1934,1934,1934,1934,0
20231102,110600,73404689,1934,1934,1934,1934,156
20231102,110500,73102985,1934,1934,1934,1934,0
20231102,110400,73102985,1934,1934,1934,1934,0
20231102,110300,73102985,1934,1934,1934,1934,0
20231102,110200,73102985,1934,1934,1934,1934,0
20231102,110100,73102985,1934,1934,1934,1934,0
20231102,110000,73102985,1934,1934,1934,1934,0
20231102,105900,73102985,1934,1934,1934,1934,0
20231102,105800,73102985,1934,1934,1934,1934,0
20231102,105700,73102985,1934,1934,1934,1934,1
20231102,105600,73101051,1934,1934,1934,1934,0
20231102,105500,73101051,1934,1934,1934,1934,0
20231102,105400,73101051,1934,1934,1934,1934,2
20231102,105300,73097183,1935,1935,1935,1935,0
20231102,105200,73097183,1935,1935,1935,1935,1
20231102,105100,73095248,1932,1932,1932,1932,0
20231102,105000,73095248,1932,1931,1932,1931,8
20231102,104900,73079793,1932,1932,1932,1932,0
20231102,104800,73079793,1932,1932,1932,1932,700
20231102,104700,71727393,1935,1935,1935,1935,0
20231102,104600,71727393,1935,1935,1935,1935,0
20231102,104500,71727393,1935,1935,1935,1935,0
20231102,104400,71727393,1935,1935,1935,1935,1
20231102,104300,71725458,1932,1932,1932,1932,0
20231102,104200,71725458,1932,1932,1932,1932,0
20231102,104100,71725458,1932,1932,1932,1932,0
20231102,104000,71725458,1932,1933,1935,1931,2557
20231102,103900,66782849,1931,1931,1931,1931,0
20231102,103800,66782849,1931,1931,1931,1931,0
20231102,103700,66782849,1931,1932,1932,1931,401
20231102,103600,66008118,1933,1933,1933,1933,984
20231102,103500,64106046,1933,1933,1933,1933,0
20231102,103400,64106046,1933,1933,1933,1933,0
20231102,103300,64106046,1933,1933,1933,1933,0
20231102,103200,64106046,1933,1933,1933,1933,0
20231102,103100,64106046,1933,1933,1933,1933,0
20231102,103000,64106046,1933,1933,1933,1933,200
20231102,102900,63719446,1933,1933,1933,1933,135
20231102,102800,63458491,1933,1933,1933,1933,0
20231102,102700,63458491,1933,1934,1934,1933,200
20231102,102600,63071692,1934,1934,1934,1934,1
20231102,102500,63069758,1935,1935,1935,1935,410
20231102,102400,62276408,1933,1933,1933,1933,2
20231102,102300,62272542,1935,1934,1935,1933,293
20231102,102200,61705880,1931,1931,1931,1931,2
20231102,102100,61702018,1931,1931,1931,1931,0
20231102,102000,61702018,1931,1931,1931,1931,2
20231102,101900,61698156,1931,1933,1935,1931,949
20231102,101800,59863501,1933,1933,1933,1933,201
20231102,101700,59474968,1926,1926,1926,1926,1
20231102,101600,59473042,1933,1932,1933,1932,300
20231102,101500,58893391,1933,1933,1933,1933,1
20231102,101400,58891458,1926,1933,1933,1926,2
20231102,101300,58887599,1926,1926,1926,1926,3
20231102,101200,58881821,1926,1926,1926,1926,9
20231102,101100,58864487,1926,1926,1926,1926,1
20231102,101000,58862561,1926,1926,1926,1926,553
20231102,100900,57797483,1926,1926,1926,1926,1
20231102,100800,57795557,1933,1933,1933,1933,1
20231102,100700,57793624,1926,1926,1926,1926,0
20231102,100600,57793624,1926,1926,1926,1926,0
20231102,100500,57793624,1926,1926,1926,1926,0
20231102,100400,57793624,1926,1926,1926,1926,0
20231102,100300,57793624,1926,1926,1926,1926,0
20231102,100200,57793624,1926,1926,1926,1926,0
20231102,100100,57793624,1926,1926,1926,1926,0
20231102,100000,57793624,1926,1926,1926,1926,0
20231102,095900,57793624,1926,1926,1926,1926,0
20231102,095800,57793624,1926,1926,1926,1926,0
20231102,095700,57793624,1926,1926,1926,1926,0
20231102,095600,57793624,1926,1927,1933,1926,207
20231102,095500,57394932,1926,1926,1926,1926,0
20231102,095400,57394932,1926,1926,1926,1926,1
20231102,095300,57393006,1936,1936,1936,1936,1
20231102,095200,57391070,1926,1926,1926,1926,1
20231102,095100,57389144,1937,1937,1937,1937,5
20231102,095000,57379459,1926,1926,1926,1926,1
20231102,094900,57377533,1926,1931,1934,1926,4200
20231102,094800,49262617,1931,1931,1931,1931,0
20231102,094700,49262617,1931,1931,1931,1931,50
20231102,094600,49166067,1931,1931,1931,1931,0
20231102,094500,49166067,1931,1931,1931,1931,0
20231102,094400,49166067,1931,1931,1931,1931,0
20231102,094300,49166067,1931,1931,1931,1931,2
20231102,094200,49162205,1932,1932,1932,1932,0
20231102,094100,49162205,1932,1932,1932,1932,0
20231102,094000,49162205,1932,1932,1932,1932,0
20231102,093900,49162205,1932,1932,1932,1932,0
20231102,093800,49162205,1932,1932,1932,1932,1
20231102,093700,49160273,1923,1925,1925,1923,1600
20231102,093600,46081669,1925,1925,1933,1925,3
20231102,093500,46075886,1925,1925,1925,1925,1
20231102,093400,46073961,1924,1924,1924,1924,0
20231102,093300,46073961,1924,1924,1924,1924,0
20231102,093200,46073961,1924,1924,1924,1924,0
20231102,093100,46073961,1924,1924,1924,1924,1
20231102,093000,46072037,1933,1929,1933,1924,65
20231102,092900,45946511,1929,1930,1930,1929,72
20231102,092800,45807606,1930,1930,1930,1930,0
20231102,092700,45807606,1930,1930,1930,1930,0
20231102,092600,45807606,1930,1932,1932,1930,543
20231102,092500,44759532,1930,1930,1930,1930,200
20231102,092400,44373532,1930,1932,1932,1930,3
20231102,092300,44367738,1933,1933,1933,1930,123
20231102,092200,44130279,1930,1937,1937,1930,101
20231102,092100,43934649,1930,1930,1930,1930,100
20231102,092000,43741649,1930,1933,1933,1930,444
20231102,091900,42884029,1933,1934,1934,1933,226
20231102,091800,42446946,1934,1934,1934,1934,0
20231102,091700,42446946,1934,1934,1934,1934,86
20231102,091600,42280622,1946,1947,1947,1931,106
20231102,091500,42075729,1932,1939,1939,1932,51
20231102,091400,41976847,1929,1926,1940,1926,4486
20231102,091300,33315973,1926,1917,1926,1917,5618
20231102,091200,22508879,1920,1921,1922,1917,97
20231102,091100,22322615,1917,1917,1917,1917,102
20231102,091000,22127081,1918,1926,1928,1918,3368
20231102,090900,15644221,1925,1917,1926,1917,1342
20231102,090800,13064109,1926,1926,1926,1926,1000
20231102,090700,11138109,1926,1918,1926,1917,391
20231102,090600,10388289,1927,1927,1927,1927,0
20231102,090500,10388289,1927,1927,1927,1927,0
20231102,090400,10388289,1927,1917,1927,1917,501
20231102,090300,9427862,1917,1929,1930,1917,502
20231102,090200,8465503,1930,1916,1930,1916,1597
20231102,090100,5405623,1931,1913,1931,1913,1229
20231102,090000,3051626,1910,1906,1910,1906,1601