KissMeData/063440/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193000,378414437,1951,1951,1951,1951,2775
20231012,192900,378414437,1951,1951,1951,1951,0
20231012,192800,378414437,1951,1951,1951,1951,0
20231012,192700,378414437,1951,1951,1951,1951,0
20231012,192600,378414437,1951,1951,1951,1951,0
20231012,192500,378414437,1951,1951,1951,1951,0
20231012,192400,378414437,1951,1951,1951,1951,0
20231012,192300,378414437,1951,1951,1951,1951,0
20231012,192200,378414437,1951,1951,1951,1951,0
20231012,192100,378414437,1951,1951,1951,1951,0
20231012,192000,378414437,1951,1951,1951,1951,0
20231012,191900,378414437,1951,1951,1951,1951,0
20231012,191800,378414437,1951,1951,1951,1951,0
20231012,191700,378414437,1951,1951,1951,1951,0
20231012,191600,378414437,1951,1951,1951,1951,0
20231012,191500,378414437,1951,1951,1951,1951,0
20231012,191400,378414437,1951,1951,1951,1951,0
20231012,191300,378414437,1951,1951,1951,1951,0
20231012,191200,378414437,1951,1951,1951,1951,0
20231012,191100,378414437,1951,1951,1951,1951,0
20231012,191000,378414437,1951,1951,1951,1951,0
20231012,190900,378414437,1951,1951,1951,1951,0
20231012,190800,378414437,1951,1951,1951,1951,0
20231012,190700,378414437,1951,1951,1951,1951,0
20231012,190600,378414437,1951,1951,1951,1951,0
20231012,190500,378414437,1951,1951,1951,1951,0
20231012,190400,378414437,1951,1951,1951,1951,0
20231012,190300,378414437,1951,1951,1951,1951,0
20231012,190200,378414437,1951,1951,1951,1951,0
20231012,190100,378414437,1951,1951,1951,1951,0
20231012,190000,378414437,1951,1951,1951,1951,2775
20231012,185900,378414437,1951,1951,1951,1951,0
20231012,185800,378414437,1951,1951,1951,1951,0
20231012,185700,378414437,1951,1951,1951,1951,0
20231012,185600,378414437,1951,1951,1951,1951,0
20231012,185500,378414437,1951,1951,1951,1951,0
20231012,185400,378414437,1951,1951,1951,1951,0
20231012,185300,378414437,1951,1951,1951,1951,0
20231012,185200,378414437,1951,1951,1951,1951,0
20231012,185100,378414437,1951,1951,1951,1951,0
20231012,185000,378414437,1951,1951,1951,1951,0
20231012,184900,378414437,1951,1951,1951,1951,0
20231012,184800,378414437,1951,1951,1951,1951,0
20231012,184700,378414437,1951,1951,1951,1951,0
20231012,184600,378414437,1951,1951,1951,1951,0
20231012,184500,378414437,1951,1951,1951,1951,0
20231012,184400,378414437,1951,1951,1951,1951,0
20231012,184300,378414437,1951,1951,1951,1951,0
20231012,184200,378414437,1951,1951,1951,1951,0
20231012,184100,378414437,1951,1951,1951,1951,0
20231012,184000,378414437,1951,1951,1951,1951,0
20231012,183900,378414437,1951,1951,1951,1951,0
20231012,183800,378414437,1951,1951,1951,1951,0
20231012,183700,378414437,1951,1951,1951,1951,0
20231012,183600,378414437,1951,1951,1951,1951,0
20231012,183500,378414437,1951,1951,1951,1951,0
20231012,183400,378414437,1951,1951,1951,1951,0
20231012,183300,378414437,1951,1951,1951,1951,0
20231012,183200,378414437,1951,1951,1951,1951,0
20231012,183100,378414437,1951,1951,1951,1951,0
20231012,183000,378414437,1951,1951,1951,1951,2775
20231012,182900,378414437,1951,1951,1951,1951,0
20231012,182800,378414437,1951,1951,1951,1951,0
20231012,182700,378414437,1951,1951,1951,1951,0
20231012,182600,378414437,1951,1951,1951,1951,0
20231012,182500,378414437,1951,1951,1951,1951,0
20231012,182400,378414437,1951,1951,1951,1951,0
20231012,182300,378414437,1951,1951,1951,1951,0
20231012,182200,378414437,1951,1951,1951,1951,0
20231012,182100,378414437,1951,1951,1951,1951,0
20231012,182000,378414437,1951,1951,1951,1951,0
20231012,181900,378414437,1951,1951,1951,1951,0
20231012,181800,378414437,1951,1951,1951,1951,0
20231012,181700,378414437,1951,1951,1951,1951,0
20231012,181600,378414437,1951,1951,1951,1951,0
20231012,181500,378414437,1951,1951,1951,1951,0
20231012,181400,378414437,1951,1951,1951,1951,0
20231012,181300,378414437,1951,1951,1951,1951,0
20231012,181200,378414437,1951,1951,1951,1951,0
20231012,181100,378414437,1951,1951,1951,1951,0
20231012,181000,378414437,1951,1951,1951,1951,0
20231012,180900,378414437,1951,1951,1951,1951,0
20231012,180800,378414437,1951,1951,1951,1951,0
20231012,180700,378414437,1951,1951,1951,1951,0
20231012,180600,378414437,1951,1951,1951,1951,0
20231012,180500,378414437,1951,1951,1951,1951,0
20231012,180400,378414437,1951,1951,1951,1951,0
20231012,180300,378414437,1951,1951,1951,1951,0
20231012,180200,378414437,1951,1951,1951,1951,0
20231012,180100,378414437,1951,1951,1951,1951,0
20231012,180000,378414437,1951,1951,1951,1951,2775
20231012,175900,378414437,1951,1951,1951,1951,0
20231012,175800,378414437,1951,1951,1951,1951,0
20231012,175700,378414437,1951,1951,1951,1951,0
20231012,175600,378414437,1951,1951,1951,1951,0
20231012,175500,378414437,1951,1951,1951,1951,0
20231012,175400,378414437,1951,1951,1951,1951,0
20231012,175300,378414437,1951,1951,1951,1951,0
20231012,175200,378414437,1951,1951,1951,1951,0
20231012,175100,378414437,1951,1951,1951,1951,0
20231012,175000,378414437,1951,1951,1951,1951,0
20231012,174900,378414437,1951,1951,1951,1951,0
20231012,174800,378414437,1951,1951,1951,1951,0
20231012,174700,378414437,1951,1951,1951,1951,0
20231012,174600,378414437,1951,1951,1951,1951,0
20231012,174500,378414437,1951,1951,1951,1951,0
20231012,174400,378414437,1951,1951,1951,1951,0
20231012,174300,378414437,1951,1951,1951,1951,0
20231012,174200,378414437,1951,1951,1951,1951,0
20231012,174100,378414437,1951,1951,1951,1951,0
20231012,174000,378414437,1951,1951,1951,1951,0
20231012,173900,378414437,1951,1951,1951,1951,0
20231012,173800,378414437,1951,1951,1951,1951,0
20231012,173700,378414437,1951,1951,1951,1951,0
20231012,173600,378414437,1951,1951,1951,1951,0
20231012,173500,378414437,1951,1951,1951,1951,0
20231012,173400,378414437,1951,1951,1951,1951,0
20231012,173300,378414437,1951,1951,1951,1951,0
20231012,173200,378414437,1951,1951,1951,1951,0
20231012,173100,378414437,1951,1951,1951,1951,0
20231012,173000,378414437,1951,1951,1951,1951,2775
20231012,172900,378414437,1951,1951,1951,1951,0
20231012,172800,378414437,1951,1951,1951,1951,0
20231012,172700,378414437,1951,1951,1951,1951,0
20231012,172600,378414437,1951,1951,1951,1951,0
20231012,172500,378414437,1951,1951,1951,1951,0
20231012,172400,378414437,1951,1951,1951,1951,0
20231012,172300,378414437,1951,1951,1951,1951,0
20231012,172200,378414437,1951,1951,1951,1951,0
20231012,172100,378414437,1951,1951,1951,1951,0
20231012,172000,378414437,1951,1951,1951,1951,0
20231012,171900,378414437,1951,1951,1951,1951,0
20231012,171800,378414437,1951,1951,1951,1951,0
20231012,171700,378414437,1951,1951,1951,1951,0
20231012,171600,378414437,1951,1951,1951,1951,0
20231012,171500,378414437,1951,1951,1951,1951,0
20231012,171400,378414437,1951,1951,1951,1951,0
20231012,171300,378414437,1951,1951,1951,1951,0
20231012,171200,378414437,1951,1951,1951,1951,0
20231012,171100,378414437,1951,1951,1951,1951,0
20231012,171000,378414437,1951,1951,1951,1951,0
20231012,170900,378414437,1951,1951,1951,1951,0
20231012,170800,378414437,1951,1951,1951,1951,0
20231012,170700,378414437,1951,1951,1951,1951,0
20231012,170600,378414437,1951,1951,1951,1951,0
20231012,170500,378414437,1951,1951,1951,1951,0
20231012,170400,378414437,1951,1951,1951,1951,0
20231012,170300,378414437,1951,1951,1951,1951,0
20231012,170200,378414437,1951,1951,1951,1951,0
20231012,170100,378414437,1951,1951,1951,1951,0
20231012,170000,378414437,1951,1951,1951,1951,2775
20231012,165900,378414437,1951,1951,1951,1951,0
20231012,165800,378414437,1951,1951,1951,1951,0
20231012,165700,378414437,1951,1951,1951,1951,0
20231012,165600,378414437,1951,1951,1951,1951,0
20231012,165500,378414437,1951,1951,1951,1951,0
20231012,165400,378414437,1951,1951,1951,1951,0
20231012,165300,378414437,1951,1951,1951,1951,0
20231012,165200,378414437,1951,1951,1951,1951,0
20231012,165100,378414437,1951,1951,1951,1951,0
20231012,165000,378414437,1951,1951,1951,1951,0
20231012,164900,378414437,1951,1951,1951,1951,0
20231012,164800,378414437,1951,1951,1951,1951,0
20231012,164700,378414437,1951,1951,1951,1951,0
20231012,164600,378414437,1951,1951,1951,1951,0
20231012,164500,378414437,1951,1951,1951,1951,0
20231012,164400,378414437,1951,1951,1951,1951,0
20231012,164300,378414437,1951,1951,1951,1951,0
20231012,164200,378414437,1951,1951,1951,1951,0
20231012,164100,378414437,1951,1951,1951,1951,0
20231012,164000,378414437,1951,1951,1951,1951,0
20231012,163900,378414437,1951,1951,1951,1951,0
20231012,163800,378414437,1951,1951,1951,1951,0
20231012,163700,378414437,1951,1951,1951,1951,0
20231012,163600,378414437,1951,1951,1951,1951,0
20231012,163500,378414437,1951,1951,1951,1951,0
20231012,163400,378414437,1951,1951,1951,1951,0
20231012,163300,378414437,1951,1951,1951,1951,0
20231012,163200,378414437,1951,1951,1951,1951,0
20231012,163100,378414437,1951,1951,1951,1951,0
20231012,163000,378414437,1951,1951,1951,1951,2775
20231012,162900,378414437,1951,1951,1951,1951,0
20231012,162800,378414437,1951,1951,1951,1951,0
20231012,162700,378414437,1951,1951,1951,1951,0
20231012,162600,378414437,1951,1951,1951,1951,0
20231012,162500,378414437,1951,1951,1951,1951,0
20231012,162400,378414437,1951,1951,1951,1951,0
20231012,162300,378414437,1951,1951,1951,1951,0
20231012,162200,378414437,1951,1951,1951,1951,0
20231012,162100,378414437,1951,1951,1951,1951,0
20231012,162000,378414437,1951,1951,1951,1951,0
20231012,161900,378414437,1951,1951,1951,1951,0
20231012,161800,378414437,1951,1951,1951,1951,0
20231012,161700,378414437,1951,1951,1951,1951,0
20231012,161600,378414437,1951,1951,1951,1951,0
20231012,161500,378414437,1951,1951,1951,1951,0
20231012,161400,378414437,1951,1951,1951,1951,0
20231012,161300,378414437,1951,1951,1951,1951,0
20231012,161200,378414437,1951,1951,1951,1951,0
20231012,161100,378414437,1951,1951,1951,1951,0
20231012,161000,378414437,1951,1951,1951,1951,0
20231012,160900,378414437,1951,1951,1951,1951,0
20231012,160800,378414437,1951,1951,1951,1951,0
20231012,160700,378414437,1951,1951,1951,1951,0
20231012,160600,378414437,1951,1951,1951,1951,0
20231012,160500,378414437,1951,1951,1951,1951,0
20231012,160400,378414437,1951,1951,1951,1951,0
20231012,160300,378414437,1951,1951,1951,1951,0
20231012,160200,378414437,1951,1951,1951,1951,0
20231012,160100,378414437,1951,1951,1951,1951,0
20231012,160000,378414437,1951,1951,1951,1951,2775
20231012,155900,378414437,1951,1951,1951,1951,0
20231012,155800,378414437,1951,1951,1951,1951,0
20231012,155700,378414437,1951,1951,1951,1951,0
20231012,155600,378414437,1951,1951,1951,1951,0
20231012,155500,378414437,1951,1951,1951,1951,0
20231012,155400,378414437,1951,1951,1951,1951,0
20231012,155300,378414437,1951,1951,1951,1951,0
20231012,155200,378414437,1951,1951,1951,1951,0
20231012,155100,378414437,1951,1951,1951,1951,0
20231012,155000,378414437,1951,1951,1951,1951,0
20231012,154900,378414437,1951,1951,1951,1951,0
20231012,154800,378414437,1951,1951,1951,1951,0
20231012,154700,378414437,1951,1951,1951,1951,0
20231012,154600,378414437,1951,1951,1951,1951,0
20231012,154500,378414437,1951,1951,1951,1951,0
20231012,154400,378414437,1951,1951,1951,1951,0
20231012,154300,378414437,1951,1951,1951,1951,0
20231012,154200,378414437,1951,1951,1951,1951,0
20231012,154100,378414437,1951,1951,1951,1951,0
20231012,154000,378414437,1951,1951,1951,1951,0
20231012,153900,378414437,1951,1951,1951,1951,0
20231012,153800,378414437,1951,1951,1951,1951,0
20231012,153700,378414437,1951,1951,1951,1951,0
20231012,153600,378414437,1951,1951,1951,1951,0
20231012,153500,378414437,1951,1951,1951,1951,0
20231012,153400,378414437,1951,1951,1951,1951,0
20231012,153300,378414437,1951,1951,1951,1951,0
20231012,153200,378414437,1951,1951,1951,1951,0
20231012,153100,378414437,1951,1951,1951,1951,0
20231012,153000,378414437,1951,1951,1951,1951,5550
20231012,152900,373000412,1953,1953,1953,1953,0
20231012,152800,373000412,1953,1953,1953,1953,0
20231012,152700,373000412,1953,1953,1953,1953,0
20231012,152600,373000412,1953,1953,1953,1953,0
20231012,152500,373000412,1953,1953,1953,1953,0
20231012,152400,373000412,1953,1953,1953,1953,0
20231012,152300,373000412,1953,1953,1953,1953,0
20231012,152200,373000412,1953,1953,1953,1953,0
20231012,152100,373000412,1953,1953,1953,1953,0
20231012,152000,373000412,1953,1953,1953,1953,0
20231012,151900,373000412,1953,1953,1953,1953,1701
20231012,151800,369678359,1956,1956,1956,1955,15
20231012,151700,369649020,1956,1956,1956,1956,10
20231012,151600,369629460,1953,1953,1953,1953,41
20231012,151500,369549387,1953,1953,1953,1953,0
20231012,151400,369549387,1953,1953,1953,1953,0
20231012,151300,369549387,1953,1957,1957,1953,3
20231012,151200,369543520,1953,1953,1953,1953,20
20231012,151100,369504460,1953,1953,1953,1953,87
20231012,151000,369334549,1952,1952,1952,1952,38
20231012,150900,369260373,1952,1952,1952,1952,0
20231012,150800,369260373,1952,1952,1952,1952,1
20231012,150700,369258421,1952,1952,1952,1952,0
20231012,150600,369258421,1952,1952,1952,1952,0
20231012,150500,369258421,1952,1956,1959,1952,2502
20231012,150400,364360581,1956,1956,1956,1956,15
20231012,150300,364331241,1950,1952,1952,1950,711
20231012,150200,362944351,1959,1959,1959,1959,872
20231012,150100,361236103,1951,1951,1951,1951,500
20231012,150000,360260603,1951,1958,1958,1951,321
20231012,145900,359633982,1960,1960,1960,1960,5
20231012,145800,359624182,1960,1960,1960,1960,2
20231012,145700,359620262,1960,1960,1960,1960,0
20231012,145600,359620262,1960,1960,1960,1960,200
20231012,145500,359228262,1960,1958,1960,1958,26
20231012,145400,359177328,1960,1959,1960,1959,2215
20231012,145300,354835929,1958,1957,1959,1957,1029
20231012,145200,352820875,1956,1956,1956,1956,68
20231012,145100,352687867,1954,1954,1955,1954,476
20231012,145000,351757664,1956,1949,1958,1949,12700
20231012,144900,326956185,1948,1948,1948,1948,722
20231012,144800,325549729,1948,1948,1948,1948,0
20231012,144700,325549729,1948,1948,1948,1948,314
20231012,144600,324938057,1948,1948,1948,1948,216
20231012,144500,324517289,1948,1948,1948,1948,1
20231012,144400,324515341,1948,1948,1948,1948,100
20231012,144300,324320541,1948,1948,1948,1948,160
20231012,144200,324008861,1948,1948,1948,1948,0
20231012,144100,324008861,1948,1948,1948,1948,0
20231012,144000,324008861,1948,1948,1948,1948,0
20231012,143900,324008861,1948,1948,1948,1948,0
20231012,143800,324008861,1948,1948,1948,1948,0
20231012,143700,324008861,1948,1948,1948,1948,1043
20231012,143600,321977097,1943,1943,1943,1943,9
20231012,143500,321959610,1943,1943,1943,1943,0
20231012,143400,321959610,1943,1943,1943,1943,0
20231012,143300,321959610,1943,1946,1946,1943,3432
20231012,143200,315290941,1952,1952,1952,1952,0
20231012,143100,315290941,1952,1952,1952,1952,0
20231012,143000,315290941,1952,1952,1952,1952,30
20231012,142900,315232381,1953,1953,1953,1953,0
20231012,142800,315232381,1953,1953,1953,1953,568
20231012,142700,314123077,1953,1952,1953,1952,3
20231012,142600,314117219,1954,1954,1954,1954,1
20231012,142500,314115265,1955,1955,1955,1955,0
20231012,142400,314115265,1955,1955,1955,1955,0
20231012,142300,314115265,1955,1955,1955,1955,2
20231012,142200,314111355,1956,1956,1956,1956,0
20231012,142100,314111355,1956,1951,1956,1951,878
20231012,142000,312395497,1943,1953,1955,1943,2072
20231012,141900,308347763,1952,1952,1952,1952,11
20231012,141800,308326291,1952,1952,1952,1952,0
20231012,141700,308326291,1952,1952,1952,1952,555
20231012,141600,307242931,1951,1951,1951,1951,0
20231012,141500,307242931,1951,1951,1951,1951,0
20231012,141400,307242931,1951,1944,1951,1944,589
20231012,141300,306093939,1951,1950,1951,1950,392
20231012,141200,305329497,1949,1949,1950,1949,307
20231012,141100,304730900,1949,1943,1949,1943,570
20231012,141000,303620120,1943,1942,1945,1941,57008
20231012,140900,192892165,1942,1942,1942,1942,8655
20231012,140800,176084155,1948,1948,1948,1948,103
20231012,140700,175883511,1948,1948,1948,1948,0
20231012,140600,175883511,1948,1947,1948,1947,111
20231012,140500,175667329,1947,1944,1947,1944,1017
20231012,140400,173689400,1941,1941,1941,1941,0
20231012,140300,173689400,1941,1941,1941,1941,0
20231012,140200,173689400,1941,1936,1941,1936,600
20231012,140100,172525800,1938,1938,1938,1938,0
20231012,140000,172525800,1938,1938,1938,1938,0
20231012,135900,172525800,1938,1938,1938,1938,0
20231012,135800,172525800,1938,1938,1938,1938,0
20231012,135700,172525800,1938,1938,1938,1938,0
20231012,135600,172525800,1938,1938,1938,1938,400
20231012,135500,171750600,1936,1938,1938,1936,500
20231012,135400,170782569,1937,1937,1937,1937,0
20231012,135300,170782569,1937,1937,1937,1937,0
20231012,135200,170782569,1937,1937,1937,1937,0
20231012,135100,170782569,1937,1937,1937,1937,10
20231012,135000,170763199,1946,1946,1946,1946,0
20231012,134900,170763199,1946,1946,1946,1946,0
20231012,134800,170763199,1946,1945,1946,1945,905
20231012,134700,169002818,1945,1945,1945,1945,0
20231012,134600,169002818,1945,1945,1945,1945,0
20231012,134500,169002818,1945,1942,1945,1942,2883
20231012,134400,163399864,1933,1933,1933,1933,691
20231012,134300,162064161,1933,1937,1937,1933,197
20231012,134200,161683295,1942,1942,1942,1942,0
20231012,134100,161683295,1942,1942,1942,1942,0
20231012,134000,161683295,1942,1942,1942,1942,8
20231012,133900,161667759,1943,1943,1943,1943,651
20231012,133800,160402866,1943,1935,1943,1935,15482
20231012,133700,130382973,1935,1932,1935,1932,2323
20231012,133600,125892545,1929,1930,1930,1929,550
20231012,133500,124831428,1930,1930,1930,1930,0
20231012,133400,124831428,1930,1930,1930,1930,18
20231012,133300,124796688,1930,1930,1930,1930,0
20231012,133200,124796688,1930,1930,1930,1930,0
20231012,133100,124796688,1930,1930,1930,1930,2
20231012,133000,124792828,1930,1930,1930,1930,0
20231012,132900,124792828,1930,1930,1930,1930,95
20231012,132800,124609478,1929,1929,1929,1929,696
20231012,132700,123266894,1929,1929,1929,1929,0
20231012,132600,123266894,1929,1929,1929,1929,1
20231012,132500,123264965,1930,1930,1930,1930,0
20231012,132400,123264965,1930,1930,1930,1930,1
20231012,132300,123263035,1924,1924,1924,1924,0
20231012,132200,123263035,1924,1924,1924,1924,137
20231012,132100,122999447,1924,1924,1924,1924,0
20231012,132000,122999447,1924,1924,1930,1924,483
20231012,131900,122070107,1922,1922,1922,1922,0
20231012,131800,122070107,1922,1922,1922,1922,0
20231012,131700,122070107,1922,1922,1922,1922,0
20231012,131600,122070107,1922,1923,1923,1922,200
20231012,131500,121685607,1922,1925,1925,1922,131
20231012,131400,121433479,1922,1922,1922,1922,0
20231012,131300,121433479,1922,1922,1922,1922,50
20231012,131200,121337379,1925,1930,1930,1925,130
20231012,131100,121087079,1930,1930,1930,1930,0
20231012,131000,121087079,1930,1930,1930,1930,0
20231012,130900,121087079,1930,1930,1930,1930,0
20231012,130800,121087079,1930,1930,1930,1930,0
20231012,130700,121087079,1930,1930,1930,1930,10
20231012,130600,121067779,1931,1931,1931,1931,0
20231012,130500,121067779,1931,1931,1931,1931,0
20231012,130400,121067779,1931,1931,1931,1931,0
20231012,130300,121067779,1931,1931,1931,1931,0
20231012,130200,121067779,1931,1931,1931,1931,0
20231012,130100,121067779,1931,1931,1931,1931,0
20231012,130000,121067779,1931,1931,1931,1931,0
20231012,125900,121067779,1931,1931,1931,1931,0
20231012,125800,121067779,1931,1931,1931,1931,0
20231012,125700,121067779,1931,1931,1931,1931,0
20231012,125600,121067779,1931,1931,1931,1931,0
20231012,125500,121067779,1931,1931,1931,1931,0
20231012,125400,121067779,1931,1931,1931,1931,2
20231012,125300,121063917,1920,1920,1920,1920,0
20231012,125200,121063917,1920,1921,1921,1920,1000
20231012,125100,119143817,1920,1920,1920,1920,0
20231012,125000,119143817,1920,1920,1920,1920,0
20231012,124900,119143817,1920,1920,1920,1920,10
20231012,124800,119124617,1920,1923,1923,1920,3000
20231012,124700,113361079,1923,1923,1923,1923,0
20231012,124600,113361079,1923,1923,1923,1923,0
20231012,124500,113361079,1923,1923,1923,1923,0
20231012,124400,113361079,1923,1923,1923,1923,0
20231012,124300,113361079,1923,1923,1923,1923,1005
20231012,124200,111428464,1923,1923,1923,1923,10
20231012,124100,111409234,1923,1923,1923,1923,0
20231012,124000,111409234,1923,1924,1924,1923,1400
20231012,123900,108717033,1923,1923,1923,1923,4
20231012,123800,108709341,1923,1924,1924,1923,19
20231012,123700,108672800,1923,1923,1923,1923,44
20231012,123600,108588188,1921,1930,1930,1921,6000
20231012,123500,97052212,1930,1930,1930,1930,0
20231012,123400,97052212,1930,1930,1930,1930,0
20231012,123300,97052212,1930,1930,1930,1930,0
20231012,123200,97052212,1930,1930,1930,1930,0
20231012,123100,97052212,1930,1930,1930,1930,0
20231012,123000,97052212,1930,1930,1930,1930,1
20231012,122900,97050282,1930,1930,1930,1930,0
20231012,122800,97050282,1930,1930,1930,1930,0
20231012,122700,97050282,1930,1930,1930,1930,837
20231012,122600,95434872,1930,1930,1930,1930,0
20231012,122500,95434872,1930,1930,1930,1930,0
20231012,122400,95434872,1930,1930,1930,1930,0
20231012,122300,95434872,1930,1930,1930,1930,1
20231012,122200,95432942,1930,1930,1930,1930,2
20231012,122100,95429082,1930,1930,1930,1930,100
20231012,122000,95236082,1933,1933,1933,1933,0
20231012,121900,95236082,1933,1933,1933,1933,1
20231012,121800,95234149,1930,1930,1930,1930,1
20231012,121700,95232219,1930,1930,1930,1930,106
20231012,121600,95027639,1929,1929,1929,1929,0
20231012,121500,95027639,1929,1929,1929,1929,0
20231012,121400,95027639,1929,1929,1929,1929,800
20231012,121300,93484439,1929,1929,1929,1929,0
20231012,121200,93484439,1929,1929,1929,1929,1
20231012,121100,93482510,1929,1929,1929,1929,0
20231012,121000,93482510,1929,1929,1929,1929,0
20231012,120900,93482510,1929,1930,1930,1929,612
20231012,120800,92301551,1933,1933,1933,1933,0
20231012,120700,92301551,1933,1933,1933,1933,0
20231012,120600,92301551,1933,1933,1933,1933,1
20231012,120500,92299618,1931,1931,1931,1931,8
20231012,120400,92284170,1931,1931,1931,1931,0
20231012,120300,92284170,1931,1931,1931,1931,29
20231012,120200,92228171,1931,1931,1931,1931,20
20231012,120100,92189551,1931,1931,1931,1931,1
20231012,120000,92187620,1930,1930,1930,1930,0
20231012,115900,92187620,1930,1930,1930,1930,0
20231012,115800,92187620,1930,1931,1931,1930,709
20231012,115700,90819178,1932,1932,1932,1932,191
20231012,115600,90450166,1933,1933,1933,1933,0
20231012,115500,90450166,1933,1933,1933,1933,0
20231012,115400,90450166,1933,1933,1933,1933,103
20231012,115300,90251067,1933,1933,1933,1933,0
20231012,115200,90251067,1933,1933,1933,1933,50
20231012,115100,90154417,1934,1934,1934,1934,0
20231012,115000,90154417,1934,1934,1934,1934,0
20231012,114900,90154417,1934,1934,1934,1934,40
20231012,114800,90077057,1934,1934,1934,1934,0
20231012,114700,90077057,1934,1932,1934,1930,158
20231012,114600,89771799,1932,1932,1932,1932,700
20231012,114500,88419399,1931,1931,1931,1931,33
20231012,114400,88355676,1931,1931,1931,1931,2000
20231012,114300,84493676,1931,1931,1931,1931,100
20231012,114200,84300576,1931,1931,1931,1931,284
20231012,114100,83752172,1931,1932,1932,1931,543
20231012,114000,82703589,1931,1931,1931,1931,0
20231012,113900,82703589,1931,1931,1931,1931,0
20231012,113800,82703589,1931,1931,1931,1931,2
20231012,113700,82699727,1931,1931,1931,1931,0
20231012,113600,82699727,1931,1931,1931,1931,0
20231012,113500,82699727,1931,1931,1931,1931,0
20231012,113400,82699727,1931,1931,1931,1931,0
20231012,113300,82699727,1931,1931,1931,1931,335
20231012,113200,82052842,1931,1931,1931,1931,100
20231012,113100,81859742,1931,1931,1931,1931,0
20231012,113000,81859742,1931,1931,1931,1931,0
20231012,112900,81859742,1931,1931,1931,1931,0
20231012,112800,81859742,1931,1931,1931,1931,0
20231012,112700,81859742,1931,1931,1931,1931,0
20231012,112600,81859742,1931,1931,1931,1931,0
20231012,112500,81859742,1931,1931,1931,1931,0
20231012,112400,81859742,1931,1931,1931,1931,501
20231012,112300,80892311,1933,1933,1933,1933,0
20231012,112200,80892311,1933,1933,1933,1933,91
20231012,112100,80716408,1933,1933,1933,1933,0
20231012,112000,80716408,1933,1933,1933,1933,0
20231012,111900,80716408,1933,1933,1933,1933,0
20231012,111800,80716408,1933,1933,1933,1933,0
20231012,111700,80716408,1933,1933,1933,1933,0
20231012,111600,80716408,1933,1933,1933,1933,150
20231012,111500,80426458,1935,1935,1935,1935,0
20231012,111400,80426458,1935,1935,1935,1935,0
20231012,111300,80426458,1935,1935,1935,1935,1
20231012,111200,80424523,1934,1934,1934,1934,958
20231012,111100,78571751,1934,1933,1934,1933,211
20231012,111000,78163886,1933,1933,1933,1933,11
20231012,110900,78142623,1933,1933,1933,1933,0
20231012,110800,78142623,1933,1933,1933,1933,213
20231012,110700,77730894,1933,1933,1933,1933,0
20231012,110600,77730894,1933,1933,1933,1933,546
20231012,110500,76675476,1933,1933,1933,1933,0
20231012,110400,76675476,1933,1933,1933,1933,685
20231012,110300,75351371,1933,1933,1933,1933,0
20231012,110200,75351371,1933,1933,1933,1933,0
20231012,110100,75351371,1933,1933,1933,1933,0
20231012,110000,75351371,1933,1933,1933,1933,0
20231012,105900,75351371,1933,1933,1933,1933,50
20231012,105800,75254721,1931,1931,1931,1931,1
20231012,105700,75252790,1934,1934,1934,1934,50
20231012,105600,75156090,1935,1935,1935,1935,0
20231012,105500,75156090,1935,1935,1935,1935,0
20231012,105400,75156090,1935,1935,1935,1935,0
20231012,105300,75156090,1935,1935,1935,1935,0
20231012,105200,75156090,1935,1935,1935,1935,0
20231012,105100,75156090,1935,1935,1935,1935,0
20231012,105000,75156090,1935,1935,1935,1935,3
20231012,104900,75150285,1935,1935,1935,1935,2
20231012,104800,75146415,1929,1929,1929,1929,88
20231012,104700,74976663,1929,1934,1934,1929,4728
20231012,104600,65843976,1933,1934,1934,1933,240
20231012,104500,65380055,1934,1935,1935,1934,962
20231012,104400,63519345,1938,1938,1938,1938,2
20231012,104300,63515469,1935,1935,1935,1935,0
20231012,104200,63515469,1935,1935,1935,1935,0
20231012,104100,63515469,1935,1935,1935,1935,0
20231012,104000,63515469,1935,1935,1935,1935,0
20231012,103900,63515469,1935,1935,1935,1935,0
20231012,103800,63515469,1935,1935,1935,1935,0
20231012,103700,63515469,1935,1935,1935,1935,0
20231012,103600,63515469,1935,1935,1935,1935,0
20231012,103500,63515469,1935,1935,1935,1935,0
20231012,103400,63515469,1935,1935,1935,1935,0
20231012,103300,63515469,1935,1935,1935,1935,0
20231012,103200,63515469,1935,1935,1935,1935,0
20231012,103100,63515469,1935,1935,1935,1935,0
20231012,103000,63515469,1935,1935,1935,1935,53
20231012,102900,63412914,1935,1935,1935,1935,70
20231012,102800,63277464,1935,1936,1936,1935,126
20231012,102700,63033626,1936,1936,1936,1936,0
20231012,102600,63033626,1936,1936,1936,1936,0
20231012,102500,63033626,1936,1936,1936,1936,0
20231012,102400,63033626,1936,1936,1936,1936,1000
20231012,102300,61097626,1939,1939,1939,1939,10
20231012,102200,61078236,1939,1939,1939,1939,18
20231012,102100,61043334,1935,1935,1935,1935,0
20231012,102000,61043334,1935,1935,1935,1935,0
20231012,101900,61043334,1935,1935,1935,1935,0
20231012,101800,61043334,1935,1935,1935,1935,0
20231012,101700,61043334,1935,1935,1935,1935,160
20231012,101600,60733734,1935,1935,1935,1935,0
20231012,101500,60733734,1935,1935,1935,1935,0
20231012,101400,60733734,1935,1935,1935,1935,103
20231012,101300,60534429,1936,1940,1940,1936,2
20231012,101200,60530553,1939,1939,1939,1939,0
20231012,101100,60530553,1939,1939,1939,1939,8
20231012,101000,60515041,1940,1940,1940,1940,0
20231012,100900,60515041,1940,1940,1940,1940,0
20231012,100800,60515041,1940,1940,1940,1940,0
20231012,100700,60515041,1940,1940,1940,1940,0
20231012,100600,60515041,1940,1940,1940,1940,26
20231012,100500,60464601,1940,1940,1940,1940,600
20231012,100400,59300601,1941,1941,1941,1941,0
20231012,100300,59300601,1941,1941,1941,1941,15
20231012,100200,59271486,1941,1941,1941,1941,0
20231012,100100,59271486,1941,1941,1941,1941,1
20231012,100000,59269545,1942,1942,1942,1942,0
20231012,095900,59269545,1942,1942,1942,1942,0
20231012,095800,59269545,1942,1942,1942,1942,0
20231012,095700,59269545,1942,1941,1942,1940,416
20231012,095600,58461906,1941,1942,1942,1941,9
20231012,095500,58444435,1941,1941,1941,1941,250
20231012,095400,57959185,1940,1940,1940,1940,0
20231012,095300,57959185,1940,1939,1940,1939,545
20231012,095200,56901930,1939,1939,1939,1939,1005
20231012,095100,54953235,1942,1942,1942,1942,0
20231012,095000,54953235,1942,1942,1942,1942,0
20231012,094900,54953235,1942,1942,1942,1942,0
20231012,094800,54953235,1942,1942,1942,1942,0
20231012,094700,54953235,1942,1942,1942,1942,0
20231012,094600,54953235,1942,1942,1942,1942,0
20231012,094500,54953235,1942,1942,1942,1942,0
20231012,094400,54953235,1942,1941,1942,1941,662
20231012,094300,53668261,1940,1940,1940,1940,553
20231012,094200,52595441,1940,1940,1940,1940,0
20231012,094100,52595441,1940,1940,1940,1940,0
20231012,094000,52595441,1940,1940,1940,1940,1
20231012,093900,52593501,1940,1940,1940,1940,65
20231012,093800,52467401,1940,1940,1940,1940,280
20231012,093700,51924201,1940,1940,1940,1940,0
20231012,093600,51924201,1940,1940,1940,1940,0
20231012,093500,51924201,1940,1940,1940,1940,0
20231012,093400,51924201,1940,1940,1940,1940,3
20231012,093300,51918381,1940,1940,1940,1940,4
20231012,093200,51910621,1940,1940,1940,1940,4
20231012,093100,51902861,1940,1941,1941,1940,73
20231012,093000,51761240,1942,1938,1942,1938,7451
20231012,092900,37308261,1939,1939,1939,1939,0
20231012,092800,37308261,1939,1939,1939,1939,0
20231012,092700,37308261,1939,1939,1939,1939,0
20231012,092600,37308261,1939,1938,1939,1938,2910
20231012,092500,31666836,1932,1932,1932,1932,0
20231012,092400,31666836,1932,1933,1933,1932,5
20231012,092300,31657175,1938,1938,1938,1938,0
20231012,092200,31657175,1938,1938,1938,1938,0
20231012,092100,31657175,1938,1938,1938,1938,0
20231012,092000,31657175,1938,1938,1938,1938,1454
20231012,091900,28839323,1938,1938,1938,1938,0
20231012,091800,28839323,1938,1938,1938,1938,1031
20231012,091700,26841245,1939,1939,1939,1939,0
20231012,091600,26841245,1939,1939,1939,1939,10
20231012,091500,26821855,1940,1940,1940,1940,2
20231012,091400,26817975,1941,1940,1941,1940,115
20231012,091300,26594841,1940,1940,1940,1940,1000
20231012,091200,24654841,1940,1940,1940,1940,0
20231012,091100,24654841,1940,1940,1940,1940,36
20231012,091000,24585001,1940,1940,1940,1940,20
20231012,090900,24546201,1940,1935,1940,1935,1509
20231012,090800,21626241,1935,1934,1935,1934,1289
20231012,090700,19133015,1926,1925,1934,1925,1465
20231012,090600,16305640,1925,1925,1925,1925,76
20231012,090500,16159340,1927,1925,1928,1925,288
20231012,090400,15604563,1929,1934,1934,1929,40
20231012,090300,15527303,1943,1943,1943,1943,0
20231012,090200,15527303,1943,1929,1943,1929,403
20231012,090100,14749896,1931,1915,1931,1913,2904
20231012,090000,9193804,1913,1915,1915,1913,4801